KissMeData/257990/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	161102	57	100.00	KONEX			N	N	N	N		N	4680	135	2	2.97	4680	1	0.12	4680	4680	4680	5220	3865	4545	4680.00	0.00	0	0	4608	4576	4538	4506	4468	4592	4522	29	675	500	2810	5	1	5883892	275	16.36	1.51	12	0.00	286.00	3092.00	5890	20230816	-20.54	3960	20230905	18.18	5490	-14.75	20240313	4200	11.43	20240402	5890	-20.54	20230816	3960	18.18	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
3	20240430	151112	57	100.00	KONEX			N	N	N	N		N	4680	135	2	2.97	4680	1	0.12	4680	4680	4680	5220	3865	4545	4680.00	0.00	0	0	4608	4576	4538	4506	4468	4592	4522	29	675	500	2810	5	1	5883892	275	16.36	1.51	12	0.00	286.00	3092.00	5890	20230816	-20.54	3960	20230905	18.18	5490	-14.75	20240313	4200	11.43	20240402	5890	-20.54	20230816	3960	18.18	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
4	20240430	141115	57	100.00	KONEX			N	N	N	N		N	4680	135	2	2.97	4680	1	0.12	4680	4680	4680	5220	3865	4545	4680.00	0.00	0	0	4608	4576	4538	4506	4468	4592	4522	29	675	500	2810	5	1	5883892	275	16.36	1.51	12	0.00	286.00	3092.00	5890	20230816	-20.54	3960	20230905	18.18	5490	-14.75	20240313	4200	11.43	20240402	5890	-20.54	20230816	3960	18.18	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
5	20240430	131114	57	100.00	KONEX			N	N	N	N		N	4680	135	2	2.97	4680	1	0.12	4680	4680	4680	5220	3865	4545	4680.00	0.00	0	0	4608	4576	4538	4506	4468	4592	4522	29	675	500	2810	5	1	5883892	275	16.36	1.51	12	0.00	286.00	3092.00	5890	20230816	-20.54	3960	20230905	18.18	5490	-14.75	20240313	4200	11.43	20240402	5890	-20.54	20230816	3960	18.18	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
6	20240430	121111	57	100.00	KONEX			N	N	N	N		N	4680	135	2	2.97	4680	1	0.12	4680	4680	4680	5220	3865	4545	4680.00	0.00	0	0	4608	4576	4538	4506	4468	4592	4522	29	675	500	2810	5	1	5883892	275	16.36	1.51	12	0.00	286.00	3092.00	5890	20230816	-20.54	3960	20230905	18.18	5490	-14.75	20240313	4200	11.43	20240402	5890	-20.54	20230816	3960	18.18	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
7	20240430	111106	57	100.00	KONEX			N	N	N	N		N	4680	135	2	2.97	4680	1	0.12	4680	4680	4680	5220	3865	4545	4680.00	0.00	0	0	4608	4576	4538	4506	4468	4592	4522	29	675	500	2810	5	1	5883892	275	16.36	1.51	12	0.00	286.00	3092.00	5890	20230816	-20.54	3960	20230905	18.18	5490	-14.75	20240313	4200	11.43	20240402	5890	-20.54	20230816	3960	18.18	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
8	20240430	101108	57	100.00	KONEX			N	N	N	N		N	4680	135	2	2.97	4680	1	0.12	4680	4680	4680	5220	3865	4545	4680.00	0.00	0	0	4608	4576	4538	4506	4468	4592	4522	29	675	500	2810	5	1	5883892	275	16.36	1.51	12	0.00	286.00	3092.00	5890	20230816	-20.54	3960	20230905	18.18	5490	-14.75	20240313	4200	11.43	20240402	5890	-20.54	20230816	3960	18.18	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
9	20240430	091118	57	100.00	KONEX			N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5220	3865	4545	0.00	0.00	0	0	4608	4576	4538	4506	4468	4592	4522	29	675	500	2810	5	1	5883892	267	15.89	1.47	12	0.00	286.00	3092.00	5890	20230816	-22.84	3960	20230905	14.77	5490	-17.21	20240313	4200	8.21	20240402	5890	-22.84	20230816	3960	14.77	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
10	20240429	161056	57	100.00	KONEX			N	N	N	N		N	4545	-55	5	-1.20	3854345	856	475.56	4500	4570	4500	5290	3910	4600	4502.74	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	29	690	500	2850	5	1	5883892	267	15.89	1.47	12	0.01	286.00	3092.00	5890	20230816	-22.84	3960	20230905	14.77	5490	-17.21	20240313	4200	8.21	20240402	5890	-22.84	20230816	3960	14.77	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
11	20240429	151107	57	100.00	KONEX			N	N	N	N		N	4570	-30	5	-0.65	3627095	806	447.78	4500	4570	4500	5290	3910	4600	4500.12	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	29	690	500	2850	5	1	5883892	269	15.98	1.48	12	0.01	286.00	3092.00	5890	20230816	-22.41	3960	20230905	15.40	5490	-16.76	20240313	4200	8.81	20240402	5890	-22.41	20230816	3960	15.40	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
12	20240429	141024	57	100.00	KONEX			N	N	N	N		N	4570	-30	5	-0.65	3627095	806	447.78	4500	4570	4500	5290	3910	4600	4500.12	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	29	690	500	2850	5	1	5883892	269	15.98	1.48	12	0.01	286.00	3092.00	5890	20230816	-22.41	3960	20230905	15.40	5490	-16.76	20240313	4200	8.81	20240402	5890	-22.41	20230816	3960	15.40	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
13	20240429	131106	57	100.00	KONEX			N	N	N	N		N	4570	-30	5	-0.65	3627095	806	447.78	4500	4570	4500	5290	3910	4600	4500.12	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	29	690	500	2850	5	1	5883892	269	15.98	1.48	12	0.01	286.00	3092.00	5890	20230816	-22.41	3960	20230905	15.40	5490	-16.76	20240313	4200	8.81	20240402	5890	-22.41	20230816	3960	15.40	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
14	20240429	121106	57	100.00	KONEX			N	N	N	N		N	4570	-30	5	-0.65	3627095	806	447.78	4500	4570	4500	5290	3910	4600	4500.12	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	29	690	500	2850	5	1	5883892	269	15.98	1.48	12	0.01	286.00	3092.00	5890	20230816	-22.41	3960	20230905	15.40	5490	-16.76	20240313	4200	8.81	20240402	5890	-22.41	20230816	3960	15.40	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
15	20240429	111041	57	100.00	KONEX			N	N	N	N		N	4500	-100	5	-2.17	1435500	319	177.22	4500	4500	4500	5290	3910	4600	4500.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	29	690	500	2850	5	1	5883892	265	15.73	1.46	12	0.01	286.00	3092.00	5890	20230816	-23.60	3960	20230905	13.64	5490	-18.03	20240313	4200	7.14	20240402	5890	-23.60	20230816	3960	13.64	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
16	20240429	101105	57	100.00	KONEX			N	N	N	N		N	4500	-100	5	-2.17	18000	4	2.22	4500	4500	4500	5290	3910	4600	4500.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	29	690	500	2850	5	1	5883892	265	15.73	1.46	12	0.00	286.00	3092.00	5890	20230816	-23.60	3960	20230905	13.64	5490	-18.03	20240313	4200	7.14	20240402	5890	-23.60	20230816	3960	13.64	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
17	20240429	091105	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	29	690	500	2850	5	1	5883892	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
18	20240426	161101	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	828000	180	1058.82	4600	4600	4600	5290	3910	4600	4600.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	29	690	500	2850	5	1	5883892	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
19	20240426	151102	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	828000	180	1058.82	4600	4600	4600	5290	3910	4600	4600.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	29	690	500	2850	5	1	5883892	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
20	20240426	141100	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	253000	55	323.53	4600	4600	4600	5290	3910	4600	4600.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	29	690	500	2850	5	1	5883892	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
21	20240426	131101	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	4600	1	5.88	4600	4600	4600	5290	3910	4600	4600.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	29	690	500	2850	5	1	5883892	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
22	20240426	121059	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	4600	1	5.88	4600	4600	4600	5290	3910	4600	4600.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	29	690	500	2850	5	1	5883892	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
23	20240426	111058	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	4600	1	5.88	4600	4600	4600	5290	3910	4600	4600.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	29	690	500	2850	5	1	5883892	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
24	20240426	101058	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	29	690	500	2850	5	1	5883892	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
25	20240426	091103	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	29	690	500	2850	5	1	5883892	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
26	20240425	161053	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	78200	17	1700.00	4600	4600	4600	5290	3910	4600	4600.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	29	690	500	2850	5	1	5883892	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
27	20240425	151059	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	78200	17	1700.00	4600	4600	4600	5290	3910	4600	4600.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	29	690	500	2850	5	1	5883892	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
28	20240425	141055	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	78200	17	1700.00	4600	4600	4600	5290	3910	4600	4600.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	29	690	500	2850	5	1	5883892	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
29	20240425	131056	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	78200	17	1700.00	4600	4600	4600	5290	3910	4600	4600.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	29	690	500	2850	5	1	5883892	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
30	20240425	121053	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	78200	17	1700.00	4600	4600	4600	5290	3910	4600	4600.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	29	690	500	2850	5	1	5883892	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
31	20240425	111054	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	78200	17	1700.00	4600	4600	4600	5290	3910	4600	4600.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	29	690	500	2850	5	1	5883892	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
32	20240425	101054	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	4600	1	100.00	4600	4600	4600	5290	3910	4600	4600.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	29	690	500	2850	5	1	5883892	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
33	20240425	091058	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	29	690	500	2850	5	1	5883892	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
34	20240424	161036	57	100.00	KONEX			N	N	N	N		N	4600	100	2	2.22	4600	1	0.19	4600	4600	4600	5170	3825	4500	4600.00	0.00	0	0	4686	4592	4506	4412	4326	4550	4370	29	670	500	2790	5	1	5883892	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
35	20240424	151052	57	100.00	KONEX			N	N	N	N		N	4600	100	2	2.22	4600	1	0.19	4600	4600	4600	5170	3825	4500	4600.00	0.00	0	0	4686	4592	4506	4412	4326	4550	4370	29	670	500	2790	5	1	5883892	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
36	20240424	141052	57	100.00	KONEX			N	N	N	N		N	4600	100	2	2.22	4600	1	0.19	4600	4600	4600	5170	3825	4500	4600.00	0.00	0	0	4686	4592	4506	4412	4326	4550	4370	29	670	500	2790	5	1	5883892	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
37	20240424	131056	57	100.00	KONEX			N	N	N	N		N	4600	100	2	2.22	4600	1	0.19	4600	4600	4600	5170	3825	4500	4600.00	0.00	0	0	4686	4592	4506	4412	4326	4550	4370	29	670	500	2790	5	1	5883892	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
38	20240424	121050	57	100.00	KONEX			N	N	N	N		N	4600	100	2	2.22	4600	1	0.19	4600	4600	4600	5170	3825	4500	4600.00	0.00	0	0	4686	4592	4506	4412	4326	4550	4370	29	670	500	2790	5	1	5883892	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
39	20240424	111049	57	100.00	KONEX			N	N	N	N		N	4600	100	2	2.22	4600	1	0.19	4600	4600	4600	5170	3825	4500	4600.00	0.00	0	0	4686	4592	4506	4412	4326	4550	4370	29	670	500	2790	5	1	5883892	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
40	20240424	101047	57	100.00	KONEX			N	N	N	N		N	4600	100	2	2.22	4600	1	0.19	4600	4600	4600	5170	3825	4500	4600.00	0.00	0	0	4686	4592	4506	4412	4326	4550	4370	29	670	500	2790	5	1	5883892	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
41	20240424	091051	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4686	4592	4506	4412	4326	4550	4370	29	670	500	2790	5	1	5883892	265	15.73	1.46	12	0.00	286.00	3092.00	5890	20230816	-23.60	3960	20230905	13.64	5490	-18.03	20240313	4200	7.14	20240402	5890	-23.60	20230816	3960	13.64	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
42	20240423	161025	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	2320500	516	7.88	4600	4600	4420	5170	3825	4500	4497.09	0.00	0	0	4966	4732	4466	4232	3966	4600	4100	29	670	500	2790	5	1	5883892	265	15.73	1.46	12	0.01	286.00	3092.00	5890	20230816	-23.60	3960	20230905	13.64	5490	-18.03	20240313	4200	7.14	20240402	5890	-23.60	20230816	3960	13.64	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
43	20240423	151046	57	100.00	KONEX			N	N	N	N		N	4420	-80	5	-1.78	970500	216	3.30	4600	4600	4420	5170	3825	4500	4493.06	0.00	0	0	4966	4732	4466	4232	3966	4600	4100	29	670	500	2790	5	1	5883892	260	15.45	1.43	12	0.00	286.00	3092.00	5890	20230816	-24.96	3960	20230905	11.62	5490	-19.49	20240313	4200	5.24	20240402	5890	-24.96	20230816	3960	11.62	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
44	20240423	141045	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	882100	196	2.99	4600	4600	4500	5170	3825	4500	4500.51	0.00	0	0	4966	4732	4466	4232	3966	4600	4100	29	670	500	2790	5	1	5883892	265	15.73	1.46	12	0.00	286.00	3092.00	5890	20230816	-23.60	3960	20230905	13.64	5490	-18.03	20240313	4200	7.14	20240402	5890	-23.60	20230816	3960	13.64	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
45	20240423	131043	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	882100	196	2.99	4600	4600	4500	5170	3825	4500	4500.51	0.00	0	0	4966	4732	4466	4232	3966	4600	4100	29	670	500	2790	5	1	5883892	265	15.73	1.46	12	0.00	286.00	3092.00	5890	20230816	-23.60	3960	20230905	13.64	5490	-18.03	20240313	4200	7.14	20240402	5890	-23.60	20230816	3960	13.64	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
46	20240423	121043	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	882100	196	2.99	4600	4600	4500	5170	3825	4500	4500.51	0.00	0	0	4966	4732	4466	4232	3966	4600	4100	29	670	500	2790	5	1	5883892	265	15.73	1.46	12	0.00	286.00	3092.00	5890	20230816	-23.60	3960	20230905	13.64	5490	-18.03	20240313	4200	7.14	20240402	5890	-23.60	20230816	3960	13.64	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
47	20240423	111044	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	9100	2	0.03	4600	4600	4500	5170	3825	4500	4550.00	0.00	0	0	4966	4732	4466	4232	3966	4600	4100	29	670	500	2790	5	1	5883892	265	15.73	1.46	12	0.00	286.00	3092.00	5890	20230816	-23.60	3960	20230905	13.64	5490	-18.03	20240313	4200	7.14	20240402	5890	-23.60	20230816	3960	13.64	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
48	20240423	101042	57	100.00	KONEX			N	N	N	N		N	4600	100	2	2.22	4600	1	0.02	4600	4600	4600	5170	3825	4500	4600.00	0.00	0	0	4966	4732	4466	4232	3966	4600	4100	29	670	500	2790	5	1	5883892	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
49	20240423	091044	57	100.00	KONEX			N	N	N	N		N	4600	100	2	2.22	4600	1	0.02	4600	4600	4600	5170	3825	4500	4600.00	0.00	0	0	4966	4732	4466	4232	3966	4600	4100	29	670	500	2790	5	1	5883892	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
50	20240422	161040	57	100.00	KONEX			N	N	N	N		N	4500	-5	5	-0.11	28596005	6547	2598.02	4690	4700	4200	5180	3830	4505	4367.80	0.00	0	0	4801	4652	4526	4377	4251	4590	4315	29	675	500	2790	5	1	5883892	265	15.73	1.46	12	0.11	286.00	3092.00	5890	20230816	-23.60	3960	20230905	13.64	5490	-18.03	20240313	4200	7.14	20240422	5890	-23.60	20230816	3960	13.64	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
51	20240422	151038	57	100.00	KONEX			N	N	N	N		N	4490	-15	5	-0.33	26328455	6042	2397.62	4690	4700	4200	5180	3830	4505	4357.57	0.00	0	0	4801	4652	4526	4377	4251	4590	4315	29	675	500	2790	5	1	5883892	264	15.70	1.45	12	0.10	286.00	3092.00	5890	20230816	-23.77	3960	20230905	13.38	5490	-18.21	20240313	4200	6.90	20240422	5890	-23.77	20230816	3960	13.38	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
52	20240422	141039	57	100.00	KONEX			N	N	N	N		N	4490	-15	5	-0.33	26198245	6013	2386.11	4690	4700	4200	5180	3830	4505	4356.93	0.00	0	0	4801	4652	4526	4377	4251	4590	4315	29	675	500	2790	5	1	5883892	264	15.70	1.45	12	0.10	286.00	3092.00	5890	20230816	-23.77	3960	20230905	13.38	5490	-18.21	20240313	4200	6.90	20240422	5890	-23.77	20230816	3960	13.38	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
53	20240422	131036	57	100.00	KONEX			N	N	N	N		N	4495	-10	5	-0.22	23500250	5412	2147.62	4690	4700	4200	5180	3830	4505	4342.25	0.00	0	0	4801	4652	4526	4377	4251	4590	4315	29	675	500	2790	5	1	5883892	264	15.72	1.45	12	0.09	286.00	3092.00	5890	20230816	-23.68	3960	20230905	13.51	5490	-18.12	20240313	4200	7.02	20240422	5890	-23.68	20230816	3960	13.51	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
54	20240422	121035	57	100.00	KONEX			N	N	N	N		N	4495	-10	5	-0.22	23500250	5412	2147.62	4690	4700	4200	5180	3830	4505	4342.25	0.00	0	0	4801	4652	4526	4377	4251	4590	4315	29	675	500	2790	5	1	5883892	264	15.72	1.45	12	0.09	286.00	3092.00	5890	20230816	-23.68	3960	20230905	13.51	5490	-18.12	20240313	4200	7.02	20240422	5890	-23.68	20230816	3960	13.51	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
55	20240422	111037	57	100.00	KONEX			N	N	N	N		N	4500	-5	5	-0.11	20788755	4801	1905.16	4690	4700	4200	5180	3830	4505	4330.09	0.00	0	0	4801	4652	4526	4377	4251	4590	4315	29	675	500	2790	5	1	5883892	265	15.73	1.46	12	0.08	286.00	3092.00	5890	20230816	-23.60	3960	20230905	13.64	5490	-18.03	20240313	4200	7.14	20240422	5890	-23.60	20230816	3960	13.64	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
56	20240422	101037	57	100.00	KONEX			N	N	N	N		N	4550	45	2	1.00	17263210	4001	1587.70	4690	4700	4200	5180	3830	4505	4314.72	0.00	0	0	4801	4652	4526	4377	4251	4590	4315	29	675	500	2790	5	1	5883892	268	15.91	1.47	12	0.07	286.00	3092.00	5890	20230816	-22.75	3960	20230905	14.90	5490	-17.12	20240313	4200	8.33	20240422	5890	-22.75	20230816	3960	14.90	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
57	20240422	091039	57	100.00	KONEX			N	N	N	N		N	4690	185	2	4.11	4690	1	0.40	4690	4690	4690	5180	3830	4505	4690.00	0.00	0	0	4801	4652	4526	4377	4251	4590	4315	29	675	500	2790	5	1	5883892	276	16.40	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
58	20240419	160949	57	100.00	KONEX			N	N	N	N		N	4505	-145	5	-3.12	1131445	252	1050.00	4675	4675	4400	5340	3955	4650	4489.86	0.00	0	0	4710	4680	4665	4635	4620	4672	4627	29	690	500	2880	5	1	5883892	265	15.75	1.46	12	0.00	286.00	3092.00	5890	20230816	-23.51	3960	20230905	13.76	5490	-17.94	20240313	4200	7.26	20240402	5890	-23.51	20230816	3960	13.76	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
59	20240419	150955	57	100.00	KONEX			N	N	N	N		N	4625	-25	5	-0.54	680945	152	633.33	4675	4675	4400	5340	3955	4650	4479.90	0.00	0	0	4710	4680	4665	4635	4620	4672	4627	29	690	500	2880	5	1	5883892	272	16.17	1.50	12	0.00	286.00	3092.00	5890	20230816	-21.48	3960	20230905	16.79	5490	-15.76	20240313	4200	10.12	20240402	5890	-21.48	20230816	3960	16.79	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
60	20240419	140949	57	100.00	KONEX			N	N	N	N		N	4625	-25	5	-0.54	680945	152	633.33	4675	4675	4400	5340	3955	4650	4479.90	0.00	0	0	4710	4680	4665	4635	4620	4672	4627	29	690	500	2880	5	1	5883892	272	16.17	1.50	12	0.00	286.00	3092.00	5890	20230816	-21.48	3960	20230905	16.79	5490	-15.76	20240313	4200	10.12	20240402	5890	-21.48	20230816	3960	16.79	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
61	20240419	130950	57	100.00	KONEX			N	N	N	N		N	4670	20	2	0.43	449695	102	425.00	4675	4675	4400	5340	3955	4650	4408.77	0.00	0	0	4710	4680	4665	4635	4620	4672	4627	29	690	500	2880	5	1	5883892	275	16.33	1.51	12	0.00	286.00	3092.00	5890	20230816	-20.71	3960	20230905	17.93	5490	-14.94	20240313	4200	11.19	20240402	5890	-20.71	20230816	3960	17.93	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
62	20240419	120945	57	100.00	KONEX			N	N	N	N		N	4670	20	2	0.43	449695	102	425.00	4675	4675	4400	5340	3955	4650	4408.77	0.00	0	0	4710	4680	4665	4635	4620	4672	4627	29	690	500	2880	5	1	5883892	275	16.33	1.51	12	0.00	286.00	3092.00	5890	20230816	-20.71	3960	20230905	17.93	5490	-14.94	20240313	4200	11.19	20240402	5890	-20.71	20230816	3960	17.93	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
63	20240419	110959	57	100.00	KONEX			N	N	N	N		N	4675	25	2	0.54	4675	1	4.17	4675	4675	4675	5340	3955	4650	4675.00	0.00	0	0	4710	4680	4665	4635	4620	4672	4627	29	690	500	2880	5	1	5883892	275	16.35	1.51	12	0.00	286.00	3092.00	5890	20230816	-20.63	3960	20230905	18.06	5490	-14.85	20240313	4200	11.31	20240402	5890	-20.63	20230816	3960	18.06	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
64	20240419	100953	57	100.00	KONEX			N	N	N	N		N	4675	25	2	0.54	4675	1	4.17	4675	4675	4675	5340	3955	4650	4675.00	0.00	0	0	4710	4680	4665	4635	4620	4672	4627	29	690	500	2880	5	1	5883892	275	16.35	1.51	12	0.00	286.00	3092.00	5890	20230816	-20.63	3960	20230905	18.06	5490	-14.85	20240313	4200	11.31	20240402	5890	-20.63	20230816	3960	18.06	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
65	20240419	090944	57	100.00	KONEX			N	N	N	N		N	4650	0	3	0.00	0	0	0.00	0	0	0	5340	3955	4650	0.00	0.00	0	0	4710	4680	4665	4635	4620	4672	4627	29	690	500	2880	5	1	5883892	274	16.26	1.50	12	0.00	286.00	3092.00	5890	20230816	-21.05	3960	20230905	17.42	5490	-15.30	20240313	4200	10.71	20240402	5890	-21.05	20230816	3960	17.42	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
66	20240418	160946	57	100.00	KONEX			N	N	N	N		N	4650	0	3	0.00	111645	24	22.22	4695	4695	4650	5340	3955	4650	4651.88	0.00	0	0	4710	4680	4665	4635	4620	4672	4627	29	690	500	2880	5	1	5883892	274	16.26	1.50	12	0.00	286.00	3092.00	5890	20230816	-21.05	3960	20230905	17.42	5490	-15.30	20240313	4200	10.71	20240402	5890	-21.05	20230816	3960	17.42	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
67	20240418	150945	57	100.00	KONEX			N	N	N	N		N	4650	0	3	0.00	111645	24	22.22	4695	4695	4650	5340	3955	4650	4651.88	0.00	0	0	4710	4680	4665	4635	4620	4672	4627	29	690	500	2880	5	1	5883892	274	16.26	1.50	12	0.00	286.00	3092.00	5890	20230816	-21.05	3960	20230905	17.42	5490	-15.30	20240313	4200	10.71	20240402	5890	-21.05	20230816	3960	17.42	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
68	20240418	140951	57	100.00	KONEX			N	N	N	N		N	4650	0	3	0.00	106995	23	21.30	4695	4695	4650	5340	3955	4650	4651.96	0.00	0	0	4710	4680	4665	4635	4620	4672	4627	29	690	500	2880	5	1	5883892	274	16.26	1.50	12	0.00	286.00	3092.00	5890	20230816	-21.05	3960	20230905	17.42	5490	-15.30	20240313	4200	10.71	20240402	5890	-21.05	20230816	3960	17.42	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
69	20240418	130943	57	100.00	KONEX			N	N	N	N		N	4650	0	3	0.00	102345	22	20.37	4695	4695	4650	5340	3955	4650	4652.05	0.00	0	0	4710	4680	4665	4635	4620	4672	4627	29	690	500	2880	5	1	5883892	274	16.26	1.50	12	0.00	286.00	3092.00	5890	20230816	-21.05	3960	20230905	17.42	5490	-15.30	20240313	4200	10.71	20240402	5890	-21.05	20230816	3960	17.42	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
70	20240418	120943	57	100.00	KONEX			N	N	N	N		N	4695	45	2	0.97	4695	1	0.93	4695	4695	4695	5340	3955	4650	4695.00	0.00	0	0	4710	4680	4665	4635	4620	4672	4627	29	690	500	2880	5	1	5883892	276	16.42	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.29	3960	20230905	18.56	5490	-14.48	20240313	4200	11.79	20240402	5890	-20.29	20230816	3960	18.56	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
71	20240418	110948	57	100.00	KONEX			N	N	N	N		N	4695	45	2	0.97	4695	1	0.93	4695	4695	4695	5340	3955	4650	4695.00	0.00	0	0	4710	4680	4665	4635	4620	4672	4627	29	690	500	2880	5	1	5883892	276	16.42	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.29	3960	20230905	18.56	5490	-14.48	20240313	4200	11.79	20240402	5890	-20.29	20230816	3960	18.56	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
72	20240418	100946	57	100.00	KONEX			N	N	N	N		N	4695	45	2	0.97	4695	1	0.93	4695	4695	4695	5340	3955	4650	4695.00	0.00	0	0	4710	4680	4665	4635	4620	4672	4627	29	690	500	2880	5	1	5883892	276	16.42	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.29	3960	20230905	18.56	5490	-14.48	20240313	4200	11.79	20240402	5890	-20.29	20230816	3960	18.56	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
73	20240418	090943	57	100.00	KONEX			N	N	N	N		N	4695	45	2	0.97	4695	1	0.93	4695	4695	4695	5340	3955	4650	4695.00	0.00	0	0	4710	4680	4665	4635	4620	4672	4627	29	690	500	2880	5	1	5883892	276	16.42	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.29	3960	20230905	18.56	5490	-14.48	20240313	4200	11.79	20240402	5890	-20.29	20230816	3960	18.56	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
74	20240417	160935	57	100.00	KONEX			N	N	N	N		N	4650	-40	5	-0.85	502245	108	5400.00	4695	4695	4650	5390	3990	4690	4650.42	0.00	0	0	4696	4692	4691	4687	4686	4692	4687	29	700	500	2900	5	1	5883892	274	16.26	1.50	12	0.00	286.00	3092.00	5890	20230816	-21.05	3960	20230905	17.42	5490	-15.30	20240313	4200	10.71	20240402	5890	-21.05	20230816	3960	17.42	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
75	20240417	150951	57	100.00	KONEX			N	N	N	N		N	4650	-40	5	-0.85	502245	108	5400.00	4695	4695	4650	5390	3990	4690	4650.42	0.00	0	0	4696	4692	4691	4687	4686	4692	4687	29	700	500	2900	5	1	5883892	274	16.26	1.50	12	0.00	286.00	3092.00	5890	20230816	-21.05	3960	20230905	17.42	5490	-15.30	20240313	4200	10.71	20240402	5890	-21.05	20230816	3960	17.42	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
76	20240417	140946	57	100.00	KONEX			N	N	N	N		N	4650	-40	5	-0.85	502245	108	5400.00	4695	4695	4650	5390	3990	4690	4650.42	0.00	0	0	4696	4692	4691	4687	4686	4692	4687	29	700	500	2900	5	1	5883892	274	16.26	1.50	12	0.00	286.00	3092.00	5890	20230816	-21.05	3960	20230905	17.42	5490	-15.30	20240313	4200	10.71	20240402	5890	-21.05	20230816	3960	17.42	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
77	20240417	130948	57	100.00	KONEX			N	N	N	N		N	4650	-40	5	-0.85	502245	108	5400.00	4695	4695	4650	5390	3990	4690	4650.42	0.00	0	0	4696	4692	4691	4687	4686	4692	4687	29	700	500	2900	5	1	5883892	274	16.26	1.50	12	0.00	286.00	3092.00	5890	20230816	-21.05	3960	20230905	17.42	5490	-15.30	20240313	4200	10.71	20240402	5890	-21.05	20230816	3960	17.42	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
78	20240417	120949	57	100.00	KONEX			N	N	N	N		N	4650	-40	5	-0.85	502245	108	5400.00	4695	4695	4650	5390	3990	4690	4650.42	0.00	0	0	4696	4692	4691	4687	4686	4692	4687	29	700	500	2900	5	1	5883892	274	16.26	1.50	12	0.00	286.00	3092.00	5890	20230816	-21.05	3960	20230905	17.42	5490	-15.30	20240313	4200	10.71	20240402	5890	-21.05	20230816	3960	17.42	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
79	20240417	110952	57	100.00	KONEX			N	N	N	N		N	4695	5	2	0.11	4695	1	50.00	4695	4695	4695	5390	3990	4690	4695.00	0.00	0	0	4696	4692	4691	4687	4686	4692	4687	29	700	500	2900	5	1	5883892	276	16.42	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.29	3960	20230905	18.56	5490	-14.48	20240313	4200	11.79	20240402	5890	-20.29	20230816	3960	18.56	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
80	20240417	100942	57	100.00	KONEX			N	N	N	N		N	4695	5	2	0.11	4695	1	50.00	4695	4695	4695	5390	3990	4690	4695.00	0.00	0	0	4696	4692	4691	4687	4686	4692	4687	29	700	500	2900	5	1	5883892	276	16.42	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.29	3960	20230905	18.56	5490	-14.48	20240313	4200	11.79	20240402	5890	-20.29	20230816	3960	18.56	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
81	20240417	090939	57	100.00	KONEX			N	N	N	N		N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	0.00	0	0	4696	4692	4691	4687	4686	4692	4687	29	700	500	2900	5	1	5883892	276	16.40	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
82	20240416	160944	57	100.00	KONEX			N	N	N	N		N	4690	60	2	1.30	9385	2	0.80	4695	4695	4690	5320	3940	4630	4692.50	0.00	0	0	4713	4671	4648	4606	4583	4660	4595	29	690	500	2870	5	1	5883892	276	16.40	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
83	20240416	150943	57	100.00	KONEX			N	N	N	N		N	4690	60	2	1.30	9385	2	0.80	4695	4695	4690	5320	3940	4630	4692.50	0.00	0	0	4713	4671	4648	4606	4583	4660	4595	29	690	500	2870	5	1	5883892	276	16.40	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
84	20240416	140944	57	100.00	KONEX			N	N	N	N		N	4690	60	2	1.30	9385	2	0.80	4695	4695	4690	5320	3940	4630	4692.50	0.00	0	0	4713	4671	4648	4606	4583	4660	4595	29	690	500	2870	5	1	5883892	276	16.40	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
85	20240416	130941	57	100.00	KONEX			N	N	N	N		N	4690	60	2	1.30	9385	2	0.80	4695	4695	4690	5320	3940	4630	4692.50	0.00	0	0	4713	4671	4648	4606	4583	4660	4595	29	690	500	2870	5	1	5883892	276	16.40	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
86	20240416	120943	57	100.00	KONEX			N	N	N	N		N	4690	60	2	1.30	9385	2	0.80	4695	4695	4690	5320	3940	4630	4692.50	0.00	0	0	4713	4671	4648	4606	4583	4660	4595	29	690	500	2870	5	1	5883892	276	16.40	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
87	20240416	110939	57	100.00	KONEX			N	N	N	N		N	4690	60	2	1.30	9385	2	0.80	4695	4695	4690	5320	3940	4630	4692.50	0.00	0	0	4713	4671	4648	4606	4583	4660	4595	29	690	500	2870	5	1	5883892	276	16.40	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
88	20240416	100933	57	100.00	KONEX			N	N	N	N		N	4690	60	2	1.30	9385	2	0.80	4695	4695	4690	5320	3940	4630	4692.50	0.00	0	0	4713	4671	4648	4606	4583	4660	4595	29	690	500	2870	5	1	5883892	276	16.40	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
89	20240416	090932	57	100.00	KONEX			N	N	N	N		N	4630	0	3	0.00	0	0	0.00	0	0	0	5320	3940	4630	0.00	0.00	0	0	4713	4671	4648	4606	4583	4660	4595	29	690	500	2870	5	1	5883892	272	16.19	1.50	12	0.00	286.00	3092.00	5890	20230816	-21.39	3960	20230905	16.92	5490	-15.66	20240313	4200	10.24	20240402	5890	-21.39	20230816	3960	16.92	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
90	20240415	160930	57	100.00	KONEX			N	N	N	N		N	4630	15	2	0.33	1161940	251	95.44	4690	4690	4625	5300	3925	4615	4629.24	0.00	0	0	4615	4615	4615	4615	4615	4615	4615	29	685	500	2860	5	1	5883892	272	16.19	1.50	12	0.00	286.00	3092.00	5890	20230816	-21.39	3960	20230905	16.92	5490	-15.66	20240313	4200	10.24	20240402	5890	-21.39	20230816	3960	16.92	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
91	20240415	150935	57	100.00	KONEX			N	N	N	N		N	4630	15	2	0.33	1161940	251	95.44	4690	4690	4625	5300	3925	4615	4629.24	0.00	0	0	4615	4615	4615	4615	4615	4615	4615	29	685	500	2860	5	1	5883892	272	16.19	1.50	12	0.00	286.00	3092.00	5890	20230816	-21.39	3960	20230905	16.92	5490	-15.66	20240313	4200	10.24	20240402	5890	-21.39	20230816	3960	16.92	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
92	20240415	140928	57	100.00	KONEX			N	N	N	N		N	4690	75	2	1.63	4690	1	0.38	4690	4690	4690	5300	3925	4615	4690.00	0.00	0	0	4615	4615	4615	4615	4615	4615	4615	29	685	500	2860	5	1	5883892	276	16.40	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
93	20240415	130918	57	100.00	KONEX			N	N	N	N		N	4690	75	2	1.63	4690	1	0.38	4690	4690	4690	5300	3925	4615	4690.00	0.00	0	0	4615	4615	4615	4615	4615	4615	4615	29	685	500	2860	5	1	5883892	276	16.40	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
94	20240415	120934	57	100.00	KONEX			N	N	N	N		N	4690	75	2	1.63	4690	1	0.38	4690	4690	4690	5300	3925	4615	4690.00	0.00	0	0	4615	4615	4615	4615	4615	4615	4615	29	685	500	2860	5	1	5883892	276	16.40	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
95	20240415	110932	57	100.00	KONEX			N	N	N	N		N	4690	75	2	1.63	4690	1	0.38	4690	4690	4690	5300	3925	4615	4690.00	0.00	0	0	4615	4615	4615	4615	4615	4615	4615	29	685	500	2860	5	1	5883892	276	16.40	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
96	20240415	100927	57	100.00	KONEX			N	N	N	N		N	4690	75	2	1.63	4690	1	0.38	4690	4690	4690	5300	3925	4615	4690.00	0.00	0	0	4615	4615	4615	4615	4615	4615	4615	29	685	500	2860	5	1	5883892	276	16.40	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
97	20240415	090935	57	100.00	KONEX			N	N	N	N		N	4615	0	3	0.00	0	0	0.00	0	0	0	5300	3925	4615	0.00	0.00	0	0	4615	4615	4615	4615	4615	4615	4615	29	685	500	2860	5	1	5883892	272	16.14	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.65	3960	20230905	16.54	5490	-15.94	20240313	4200	9.88	20240402	5890	-21.65	20230816	3960	16.54	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
98	20240412	160926	57	100.00	KONEX			N	N	N	N		N	4615	0	3	0.00	1213745	263	142.93	4615	4615	4615	5300	3925	4615	4615.00	0.00	0	0	4855	4735	4570	4450	4285	4652	4367	29	685	500	2860	5	1	5883892	272	16.14	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.65	3960	20230905	16.54	5490	-15.94	20240313	4200	9.88	20240402	5890	-21.65	20230816	3960	16.54	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
99	20240412	150930	57	100.00	KONEX			N	N	N	N		N	4615	0	3	0.00	1213745	263	142.93	4615	4615	4615	5300	3925	4615	4615.00	0.00	0	0	4855	4735	4570	4450	4285	4652	4367	29	685	500	2860	5	1	5883892	272	16.14	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.65	3960	20230905	16.54	5490	-15.94	20240313	4200	9.88	20240402	5890	-21.65	20230816	3960	16.54	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
100	20240412	140925	57	100.00	KONEX			N	N	N	N		N	4615	0	3	0.00	4615	1	0.54	4615	4615	4615	5300	3925	4615	4615.00	0.00	0	0	4855	4735	4570	4450	4285	4652	4367	29	685	500	2860	5	1	5883892	272	16.14	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.65	3960	20230905	16.54	5490	-15.94	20240313	4200	9.88	20240402	5890	-21.65	20230816	3960	16.54	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
101	20240412	130916	57	100.00	KONEX			N	N	N	N		N	4615	0	3	0.00	4615	1	0.54	4615	4615	4615	5300	3925	4615	4615.00	0.00	0	0	4855	4735	4570	4450	4285	4652	4367	29	685	500	2860	5	1	5883892	272	16.14	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.65	3960	20230905	16.54	5490	-15.94	20240313	4200	9.88	20240402	5890	-21.65	20230816	3960	16.54	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
102	20240412	120921	57	100.00	KONEX			N	N	N	N		N	4615	0	3	0.00	4615	1	0.54	4615	4615	4615	5300	3925	4615	4615.00	0.00	0	0	4855	4735	4570	4450	4285	4652	4367	29	685	500	2860	5	1	5883892	272	16.14	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.65	3960	20230905	16.54	5490	-15.94	20240313	4200	9.88	20240402	5890	-21.65	20230816	3960	16.54	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
103	20240412	110920	57	100.00	KONEX			N	N	N	N		N	4615	0	3	0.00	4615	1	0.54	4615	4615	4615	5300	3925	4615	4615.00	0.00	0	0	4855	4735	4570	4450	4285	4652	4367	29	685	500	2860	5	1	5883892	272	16.14	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.65	3960	20230905	16.54	5490	-15.94	20240313	4200	9.88	20240402	5890	-21.65	20230816	3960	16.54	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
104	20240412	100921	57	100.00	KONEX			N	N	N	N		N	4615	0	3	0.00	4615	1	0.54	4615	4615	4615	5300	3925	4615	4615.00	0.00	0	0	4855	4735	4570	4450	4285	4652	4367	29	685	500	2860	5	1	5883892	272	16.14	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.65	3960	20230905	16.54	5490	-15.94	20240313	4200	9.88	20240402	5890	-21.65	20230816	3960	16.54	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
105	20240412	090922	57	100.00	KONEX			N	N	N	N		N	4615	0	3	0.00	0	0	0.00	0	0	0	5300	3925	4615	0.00	0.00	0	0	4855	4735	4570	4450	4285	4652	4367	29	685	500	2860	5	1	5883892	272	16.14	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.65	3960	20230905	16.54	5490	-15.94	20240313	4200	9.88	20240402	5890	-21.65	20230816	3960	16.54	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
106	20240411	160918	57	100.00	KONEX			N	N	N	N		N	4615	-20	5	-0.43	850690	184	176.92	4690	4690	4405	5330	3940	4635	4623.32	0.00	0	0	4641	4637	4636	4632	4631	4637	4632	29	695	500	2870	5	1	5883892	272	16.14	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.65	3960	20230905	16.54	5490	-15.94	20240313	4200	9.88	20240402	5890	-21.65	20230816	3960	16.54	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
107	20240411	150923	57	100.00	KONEX			N	N	N	N		N	4685	50	2	1.08	361500	78	75.00	4690	4690	4405	5330	3940	4635	4634.62	0.00	0	0	4641	4637	4636	4632	4631	4637	4632	29	695	500	2870	5	1	5883892	276	16.38	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.46	3960	20230905	18.31	5490	-14.66	20240313	4200	11.55	20240402	5890	-20.46	20230816	3960	18.31	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
108	20240411	140920	57	100.00	KONEX			N	N	N	N		N	4600	-35	5	-0.76	356815	77	74.04	4690	4690	4405	5330	3940	4635	4633.96	0.00	0	0	4641	4637	4636	4632	4631	4637	4632	29	695	500	2870	5	1	5883892	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
109	20240411	130908	57	100.00	KONEX			N	N	N	N		N	4600	-35	5	-0.76	163615	35	33.65	4690	4690	4405	5330	3940	4635	4674.71	0.00	0	0	4641	4637	4636	4632	4631	4637	4632	29	695	500	2870	5	1	5883892	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
110	20240411	120921	57	100.00	KONEX			N	N	N	N		N	4685	50	2	1.08	154610	33	31.73	4690	4690	4685	5330	3940	4635	4685.15	0.00	0	0	4641	4637	4636	4632	4631	4637	4632	29	695	500	2870	5	1	5883892	276	16.38	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.46	3960	20230905	18.31	5490	-14.66	20240313	4200	11.55	20240402	5890	-20.46	20230816	3960	18.31	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
111	20240411	110913	57	100.00	KONEX			N	N	N	N		N	4685	50	2	1.08	154610	33	31.73	4690	4690	4685	5330	3940	4635	4685.15	0.00	0	0	4641	4637	4636	4632	4631	4637	4632	29	695	500	2870	5	1	5883892	276	16.38	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.46	3960	20230905	18.31	5490	-14.66	20240313	4200	11.55	20240402	5890	-20.46	20230816	3960	18.31	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
112	20240411	100920	57	100.00	KONEX			N	N	N	N		N	4685	50	2	1.08	154610	33	31.73	4690	4690	4685	5330	3940	4635	4685.15	0.00	0	0	4641	4637	4636	4632	4631	4637	4632	29	695	500	2870	5	1	5883892	276	16.38	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.46	3960	20230905	18.31	5490	-14.66	20240313	4200	11.55	20240402	5890	-20.46	20230816	3960	18.31	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
113	20240411	090918	57	100.00	KONEX			N	N	N	N		N	4690	55	2	1.19	4690	1	0.96	4690	4690	4690	5330	3940	4635	4690.00	0.00	0	0	4641	4637	4636	4632	4631	4637	4632	29	695	500	2870	5	1	5883892	276	16.40	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
114	20240409	160903	57	100.00	KONEX			N	N	N	N		N	4635	-45	5	-0.96	482055	104	10400.00	4640	4640	4635	5380	3980	4680	4635.14	0.00	0	0	4680	4680	4680	4680	4680	4680	4680	29	700	500	2900	5	1	5883892	273	16.21	1.50	12	0.00	286.00	3092.00	5890	20230816	-21.31	3960	20230905	17.05	5490	-15.57	20240313	4200	10.36	20240402	5890	-21.31	20230816	3960	17.05	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
115	20240409	150908	57	100.00	KONEX			N	N	N	N		N	4635	-45	5	-0.96	18555	4	400.00	4640	4640	4635	5380	3980	4680	4638.75	0.00	0	0	4680	4680	4680	4680	4680	4680	4680	29	700	500	2900	5	1	5883892	273	16.21	1.50	12	0.00	286.00	3092.00	5890	20230816	-21.31	3960	20230905	17.05	5490	-15.57	20240313	4200	10.36	20240402	5890	-21.31	20230816	3960	17.05	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
116	20240409	140913	57	100.00	KONEX			N	N	N	N		N	4640	-40	5	-0.85	13920	3	300.00	4640	4640	4640	5380	3980	4680	4640.00	0.00	0	0	4680	4680	4680	4680	4680	4680	4680	29	700	500	2900	5	1	5883892	273	16.22	1.50	12	0.00	286.00	3092.00	5890	20230816	-21.22	3960	20230905	17.17	5490	-15.48	20240313	4200	10.48	20240402	5890	-21.22	20230816	3960	17.17	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
117	20240409	130906	57	100.00	KONEX			N	N	N	N		N	4640	-40	5	-0.85	13920	3	300.00	4640	4640	4640	5380	3980	4680	4640.00	0.00	0	0	4680	4680	4680	4680	4680	4680	4680	29	700	500	2900	5	1	5883892	273	16.22	1.50	12	0.00	286.00	3092.00	5890	20230816	-21.22	3960	20230905	17.17	5490	-15.48	20240313	4200	10.48	20240402	5890	-21.22	20230816	3960	17.17	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
118	20240409	120910	57	100.00	KONEX			N	N	N	N		N	4640	-40	5	-0.85	13920	3	300.00	4640	4640	4640	5380	3980	4680	4640.00	0.00	0	0	4680	4680	4680	4680	4680	4680	4680	29	700	500	2900	5	1	5883892	273	16.22	1.50	12	0.00	286.00	3092.00	5890	20230816	-21.22	3960	20230905	17.17	5490	-15.48	20240313	4200	10.48	20240402	5890	-21.22	20230816	3960	17.17	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
119	20240409	110907	57	100.00	KONEX			N	N	N	N		N	4680	0	3	0.00	0	0	0.00	0	0	0	5380	3980	4680	0.00	0.00	0	0	4680	4680	4680	4680	4680	4680	4680	29	700	500	2900	5	1	5883892	275	16.36	1.51	12	0.00	286.00	3092.00	5890	20230816	-20.54	3960	20230905	18.18	5490	-14.75	20240313	4200	11.43	20240402	5890	-20.54	20230816	3960	18.18	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
120	20240409	100900	57	100.00	KONEX			N	N	N	N		N	4680	0	3	0.00	0	0	0.00	0	0	0	5380	3980	4680	0.00	0.00	0	0	4680	4680	4680	4680	4680	4680	4680	29	700	500	2900	5	1	5883892	275	16.36	1.51	12	0.00	286.00	3092.00	5890	20230816	-20.54	3960	20230905	18.18	5490	-14.75	20240313	4200	11.43	20240402	5890	-20.54	20230816	3960	18.18	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
121	20240409	090918	57	100.00	KONEX			N	N	N	N		N	4680	0	3	0.00	0	0	0.00	0	0	0	5380	3980	4680	0.00	0.00	0	0	4680	4680	4680	4680	4680	4680	4680	29	700	500	2900	5	1	5883892	275	16.36	1.51	12	0.00	286.00	3092.00	5890	20230816	-20.54	3960	20230905	18.18	5490	-14.75	20240313	4200	11.43	20240402	5890	-20.54	20230816	3960	18.18	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
122	20240408	160901	57	100.00	KONEX			N	N	N	N		N	4680	-10	5	-0.21	4680	1	8.33	4680	4680	4680	5390	3990	4690	4680.00	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	29	700	500	2900	5	1	5883892	275	16.36	1.51	12	0.00	286.00	3092.00	5890	20230816	-20.54	3960	20230905	18.18	5490	-14.75	20240313	4200	11.43	20240402	5890	-20.54	20230816	3960	18.18	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
123	20240408	150908	57	100.00	KONEX			N	N	N	N		N	4680	-10	5	-0.21	4680	1	8.33	4680	4680	4680	5390	3990	4690	4680.00	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	29	700	500	2900	5	1	5883892	275	16.36	1.51	12	0.00	286.00	3092.00	5890	20230816	-20.54	3960	20230905	18.18	5490	-14.75	20240313	4200	11.43	20240402	5890	-20.54	20230816	3960	18.18	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
124	20240408	140907	57	100.00	KONEX			N	N	N	N		N	4680	-10	5	-0.21	4680	1	8.33	4680	4680	4680	5390	3990	4690	4680.00	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	29	700	500	2900	5	1	5883892	275	16.36	1.51	12	0.00	286.00	3092.00	5890	20230816	-20.54	3960	20230905	18.18	5490	-14.75	20240313	4200	11.43	20240402	5890	-20.54	20230816	3960	18.18	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
125	20240408	130902	57	100.00	KONEX			N	N	N	N		N	4680	-10	5	-0.21	4680	1	8.33	4680	4680	4680	5390	3990	4690	4680.00	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	29	700	500	2900	5	1	5883892	275	16.36	1.51	12	0.00	286.00	3092.00	5890	20230816	-20.54	3960	20230905	18.18	5490	-14.75	20240313	4200	11.43	20240402	5890	-20.54	20230816	3960	18.18	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
126	20240408	120908	57	100.00	KONEX			N	N	N	N		N	4680	-10	5	-0.21	4680	1	8.33	4680	4680	4680	5390	3990	4690	4680.00	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	29	700	500	2900	5	1	5883892	275	16.36	1.51	12	0.00	286.00	3092.00	5890	20230816	-20.54	3960	20230905	18.18	5490	-14.75	20240313	4200	11.43	20240402	5890	-20.54	20230816	3960	18.18	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
127	20240408	110910	57	100.00	KONEX			N	N	N	N		N	4680	-10	5	-0.21	4680	1	8.33	4680	4680	4680	5390	3990	4690	4680.00	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	29	700	500	2900	5	1	5883892	275	16.36	1.51	12	0.00	286.00	3092.00	5890	20230816	-20.54	3960	20230905	18.18	5490	-14.75	20240313	4200	11.43	20240402	5890	-20.54	20230816	3960	18.18	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
128	20240408	100859	57	100.00	KONEX			N	N	N	N		N	4680	-10	5	-0.21	4680	1	8.33	4680	4680	4680	5390	3990	4690	4680.00	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	29	700	500	2900	5	1	5883892	275	16.36	1.51	12	0.00	286.00	3092.00	5890	20230816	-20.54	3960	20230905	18.18	5490	-14.75	20240313	4200	11.43	20240402	5890	-20.54	20230816	3960	18.18	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
129	20240408	090908	57	100.00	KONEX			N	N	N	N		N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	29	700	500	2900	5	1	5883892	276	16.40	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
130	20240405	160906	57	100.00	KONEX			N	N	N	N		N	4690	-5	5	-0.11	56280	12	600.00	4690	4690	4690	5390	3995	4695	4690.00	0.00	0	0	4701	4697	4696	4692	4691	4697	4692	29	695	500	2910	5	1	5883892	276	16.40	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
131	20240405	150900	57	100.00	KONEX			N	N	N	N		N	4690	-5	5	-0.11	56280	12	600.00	4690	4690	4690	5390	3995	4695	4690.00	0.00	0	0	4701	4697	4696	4692	4691	4697	4692	29	695	500	2910	5	1	5883892	276	16.40	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
132	20240405	140900	57	100.00	KONEX			N	N	N	N		N	4690	-5	5	-0.11	56280	12	600.00	4690	4690	4690	5390	3995	4695	4690.00	0.00	0	0	4701	4697	4696	4692	4691	4697	4692	29	695	500	2910	5	1	5883892	276	16.40	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
133	20240405	130857	57	100.00	KONEX			N	N	N	N		N	4690	-5	5	-0.11	56280	12	600.00	4690	4690	4690	5390	3995	4695	4690.00	0.00	0	0	4701	4697	4696	4692	4691	4697	4692	29	695	500	2910	5	1	5883892	276	16.40	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
134	20240405	120900	57	100.00	KONEX			N	N	N	N		N	4690	-5	5	-0.11	56280	12	600.00	4690	4690	4690	5390	3995	4695	4690.00	0.00	0	0	4701	4697	4696	4692	4691	4697	4692	29	695	500	2910	5	1	5883892	276	16.40	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
135	20240405	110906	57	100.00	KONEX			N	N	N	N		N	4690	-5	5	-0.11	23450	5	250.00	4690	4690	4690	5390	3995	4695	4690.00	0.00	0	0	4701	4697	4696	4692	4691	4697	4692	29	695	500	2910	5	1	5883892	276	16.40	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
136	20240405	100748	57	100.00	KONEX			N	N	N	N		N	4690	-5	5	-0.11	23450	5	250.00	4690	4690	4690	5390	3995	4695	4690.00	0.00	0	0	4701	4697	4696	4692	4691	4697	4692	29	695	500	2910	5	1	5883892	276	16.40	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
137	20240405	090848	57	100.00	KONEX			N	N	N	N		N	4695	0	3	0.00	0	0	0.00	0	0	0	5390	3995	4695	0.00	0.00	0	0	4701	4697	4696	4692	4691	4697	4692	29	695	500	2910	5	1	5883892	276	16.42	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.29	3960	20230905	18.56	5490	-14.48	20240313	4200	11.79	20240402	5890	-20.29	20230816	3960	18.56	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
138	20240404	160847	57	100.00	KONEX			N	N	N	N		N	4695	95	2	2.07	9395	2	0.06	4700	4700	4695	5290	3910	4600	4697.50	0.00	0	0	5053	4826	4573	4346	4093	4700	4220	29	690	500	2850	5	1	5883892	276	16.42	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.29	3960	20230905	18.56	5490	-14.48	20240313	4200	11.79	20240402	5890	-20.29	20230816	3960	18.56	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
139	20240404	150845	57	100.00	KONEX			N	N	N	N		N	4695	95	2	2.07	9395	2	0.06	4700	4700	4695	5290	3910	4600	4697.50	0.00	0	0	5053	4826	4573	4346	4093	4700	4220	29	690	500	2850	5	1	5883892	276	16.42	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.29	3960	20230905	18.56	5490	-14.48	20240313	4200	11.79	20240402	5890	-20.29	20230816	3960	18.56	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
140	20240404	140850	57	100.00	KONEX			N	N	N	N		N	4695	95	2	2.07	9395	2	0.06	4700	4700	4695	5290	3910	4600	4697.50	0.00	0	0	5053	4826	4573	4346	4093	4700	4220	29	690	500	2850	5	1	5883892	276	16.42	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.29	3960	20230905	18.56	5490	-14.48	20240313	4200	11.79	20240402	5890	-20.29	20230816	3960	18.56	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
141	20240404	130839	57	100.00	KONEX			N	N	N	N		N	4700	100	2	2.17	4700	1	0.03	4700	4700	4700	5290	3910	4600	4700.00	0.00	0	0	5053	4826	4573	4346	4093	4700	4220	29	690	500	2850	5	1	5883892	277	16.43	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.20	3960	20230905	18.69	5490	-14.39	20240313	4200	11.90	20240402	5890	-20.20	20230816	3960	18.69	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
142	20240404	120846	57	100.00	KONEX			N	N	N	N		N	4700	100	2	2.17	4700	1	0.03	4700	4700	4700	5290	3910	4600	4700.00	0.00	0	0	5053	4826	4573	4346	4093	4700	4220	29	690	500	2850	5	1	5883892	277	16.43	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.20	3960	20230905	18.69	5490	-14.39	20240313	4200	11.90	20240402	5890	-20.20	20230816	3960	18.69	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
143	20240404	110847	57	100.00	KONEX			N	N	N	N		N	4700	100	2	2.17	4700	1	0.03	4700	4700	4700	5290	3910	4600	4700.00	0.00	0	0	5053	4826	4573	4346	4093	4700	4220	29	690	500	2850	5	1	5883892	277	16.43	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.20	3960	20230905	18.69	5490	-14.39	20240313	4200	11.90	20240402	5890	-20.20	20230816	3960	18.69	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
144	20240404	100846	57	100.00	KONEX			N	N	N	N		N	4700	100	2	2.17	4700	1	0.03	4700	4700	4700	5290	3910	4600	4700.00	0.00	0	0	5053	4826	4573	4346	4093	4700	4220	29	690	500	2850	5	1	5883892	277	16.43	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.20	3960	20230905	18.69	5490	-14.39	20240313	4200	11.90	20240402	5890	-20.20	20230816	3960	18.69	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
145	20240404	090848	57	100.00	KONEX			N	N	N	N		N	4700	100	2	2.17	4700	1	0.03	4700	4700	4700	5290	3910	4600	4700.00	0.00	0	0	5053	4826	4573	4346	4093	4700	4220	29	690	500	2850	5	1	5883892	277	16.43	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.20	3960	20230905	18.69	5490	-14.39	20240313	4200	11.90	20240402	5890	-20.20	20230816	3960	18.69	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
146	20240403	160845	57	100.00	KONEX			N	N	N	N		N	4600	-90	5	-1.92	16025730	3606	75.85	4700	4800	4320	5390	3990	4690	4444.18	0.00	0	0	5270	4980	4590	4300	3910	4785	4105	29	700	500	2900	5	1	5883892	271	16.08	1.49	12	0.06	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
147	20240403	150844	57	100.00	KONEX			N	N	N	N		N	4600	-90	5	-1.92	16025730	3606	75.85	4700	4800	4320	5390	3990	4690	4444.18	0.00	0	0	5270	4980	4590	4300	3910	4785	4105	29	700	500	2900	5	1	5883892	271	16.08	1.49	12	0.06	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
148	20240403	140835	57	100.00	KONEX			N	N	N	N		N	4600	-90	5	-1.92	16025730	3606	75.85	4700	4800	4320	5390	3990	4690	4444.18	0.00	0	0	5270	4980	4590	4300	3910	4785	4105	29	700	500	2900	5	1	5883892	271	16.08	1.49	12	0.06	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
149	20240403	130837	57	100.00	KONEX			N	N	N	N		N	4600	-90	5	-1.92	15823330	3562	74.93	4700	4800	4320	5390	3990	4690	4442.26	0.00	0	0	5270	4980	4590	4300	3910	4785	4105	29	700	500	2900	5	1	5883892	271	16.08	1.49	12	0.06	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
150	20240403	120836	57	100.00	KONEX			N	N	N	N		N	4555	-135	5	-2.88	15590230	3511	73.85	4700	4800	4320	5390	3990	4690	4440.40	0.00	0	0	5270	4980	4590	4300	3910	4785	4105	29	700	500	2900	5	1	5883892	268	15.93	1.47	12	0.06	286.00	3092.00	5890	20230816	-22.67	3960	20230905	15.03	5490	-17.03	20240313	4200	8.45	20240402	5890	-22.67	20230816	3960	15.03	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
151	20240403	110841	57	100.00	KONEX			N	N	N	N		N	4560	-130	5	-2.77	13583510	3070	64.58	4700	4800	4320	5390	3990	4690	4424.60	0.00	0	0	5270	4980	4590	4300	3910	4785	4105	29	700	500	2900	5	1	5883892	268	15.94	1.47	12	0.05	286.00	3092.00	5890	20230816	-22.58	3960	20230905	15.15	5490	-16.94	20240313	4200	8.57	20240402	5890	-22.58	20230816	3960	15.15	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
152	20240403	100839	57	100.00	KONEX			N	N	N	N		N	4585	-105	5	-2.24	10196200	2330	49.01	4700	4800	4320	5390	3990	4690	4376.05	0.00	0	0	5270	4980	4590	4300	3910	4785	4105	29	700	500	2900	5	1	5883892	270	16.03	1.48	12	0.04	286.00	3092.00	5890	20230816	-22.16	3960	20230905	15.78	5490	-16.48	20240313	4200	9.17	20240402	5890	-22.16	20230816	3960	15.78	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
153	20240403	090840	57	100.00	KONEX			N	N	N	N		N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	0.00	0	0	5270	4980	4590	4300	3910	4785	4105	29	700	500	2900	5	1	5883892	276	16.40	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
154	20240402	160828	57	100.00	KONEX			N	N	N	N		N	4690	-110	5	-2.29	21652510	4754	1579.40	4880	4880	4200	5520	4080	4800	4554.59	0.00	0	0	4853	4826	4813	4786	4773	4820	4780	29	720	500	2970	5	1	5883892	276	16.40	1.52	12	0.08	286.00	3092.00	5980	20230328	-21.57	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
155	20240402	150835	57	100.00	KONEX			N	N	N	N		N	4680	-120	5	-2.50	21511810	4724	1569.44	4880	4880	4200	5520	4080	4800	4553.73	0.00	0	0	4853	4826	4813	4786	4773	4820	4780	29	720	500	2970	5	1	5883892	275	16.36	1.51	12	0.08	286.00	3092.00	5980	20230328	-21.74	3960	20230905	18.18	5490	-14.75	20240313	4200	11.43	20240402	5890	-20.54	20230816	3960	18.18	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
156	20240402	140838	57	100.00	KONEX			N	N	N	N		N	4690	-110	5	-2.29	20261565	4457	1480.73	4880	4880	4200	5520	4080	4800	4546.01	0.00	0	0	4853	4826	4813	4786	4773	4820	4780	29	720	500	2970	5	1	5883892	276	16.40	1.52	12	0.08	286.00	3092.00	5980	20230328	-21.57	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
157	20240402	130826	57	100.00	KONEX			N	N	N	N		N	4600	-200	5	-4.17	14856335	3293	1094.02	4880	4880	4200	5520	4080	4800	4511.49	0.00	0	0	4853	4826	4813	4786	4773	4820	4780	29	720	500	2970	5	1	5883892	271	16.08	1.49	12	0.06	286.00	3092.00	5980	20230328	-23.08	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
158	20240402	120823	57	100.00	KONEX			N	N	N	N		N	4690	-110	5	-2.29	14721335	3263	1084.05	4880	4880	4200	5520	4080	4800	4511.60	0.00	0	0	4853	4826	4813	4786	4773	4820	4780	29	720	500	2970	5	1	5883892	276	16.40	1.52	12	0.06	286.00	3092.00	5980	20230328	-21.57	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
159	20240402	110826	57	100.00	KONEX			N	N	N	N		N	4690	-110	5	-2.29	13924035	3093	1027.57	4880	4880	4200	5520	4080	4800	4501.79	0.00	0	0	4853	4826	4813	4786	4773	4820	4780	29	720	500	2970	5	1	5883892	276	16.40	1.52	12	0.05	286.00	3092.00	5980	20230328	-21.57	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
160	20240402	100828	57	100.00	KONEX			N	N	N	N		N	4320	-480	5	-10.00	11642730	2599	863.46	4880	4880	4200	5520	4080	4800	4479.70	0.00	0	0	4853	4826	4813	4786	4773	4820	4780	29	720	500	2970	5	1	5883892	254	15.10	1.40	12	0.04	286.00	3092.00	5980	20230328	-27.76	3960	20230905	9.09	5490	-21.31	20240313	4200	2.86	20240402	5890	-26.66	20230816	3960	9.09	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
161	20240402	090826	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4853	4826	4813	4786	4773	4820	4780	29	720	500	2970	5	1	5883892	282	16.78	1.55	12	0.00	286.00	3092.00	5980	20230328	-19.73	3960	20230905	21.21	5490	-12.57	20240313	4350	10.34	20240226	5890	-18.51	20230816	3960	21.21	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
162	20240401	160826	57	100.00	KONEX			N	N	N	N		N	4800	15	2	0.31	1444840	301	215.00	4840	4840	4800	5500	4070	4785	4800.13	0.00	0	0	4918	4851	4818	4751	4718	4835	4735	29	715	500	2960	5	1	5883892	282	16.78	1.55	12	0.01	286.00	3092.00	5980	20230328	-19.73	3960	20230905	21.21	5490	-12.57	20240313	4350	10.34	20240226	5890	-18.51	20230816	3960	21.21	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
163	20240401	150827	57	100.00	KONEX			N	N	N	N		N	4800	15	2	0.31	1444840	301	215.00	4840	4840	4800	5500	4070	4785	4800.13	0.00	0	0	4918	4851	4818	4751	4718	4835	4735	29	715	500	2960	5	1	5883892	282	16.78	1.55	12	0.01	286.00	3092.00	5980	20230328	-19.73	3960	20230905	21.21	5490	-12.57	20240313	4350	10.34	20240226	5890	-18.51	20230816	3960	21.21	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
164	20240401	140822	57	100.00	KONEX			N	N	N	N		N	4800	15	2	0.31	1444840	301	215.00	4840	4840	4800	5500	4070	4785	4800.13	0.00	0	0	4918	4851	4818	4751	4718	4835	4735	29	715	500	2960	5	1	5883892	282	16.78	1.55	12	0.01	286.00	3092.00	5980	20230328	-19.73	3960	20230905	21.21	5490	-12.57	20240313	4350	10.34	20240226	5890	-18.51	20230816	3960	21.21	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
165	20240401	130819	57	100.00	KONEX			N	N	N	N		N	4840	55	2	1.15	4840	1	0.71	4840	4840	4840	5500	4070	4785	4840.00	0.00	0	0	4918	4851	4818	4751	4718	4835	4735	29	715	500	2960	5	1	5883892	285	16.92	1.57	12	0.00	286.00	3092.00	5980	20230328	-19.06	3960	20230905	22.22	5490	-11.84	20240313	4350	11.26	20240226	5890	-17.83	20230816	3960	22.22	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
166	20240401	120826	57	100.00	KONEX			N	N	N	N		N	4840	55	2	1.15	4840	1	0.71	4840	4840	4840	5500	4070	4785	4840.00	0.00	0	0	4918	4851	4818	4751	4718	4835	4735	29	715	500	2960	5	1	5883892	285	16.92	1.57	12	0.00	286.00	3092.00	5980	20230328	-19.06	3960	20230905	22.22	5490	-11.84	20240313	4350	11.26	20240226	5890	-17.83	20230816	3960	22.22	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
167	20240401	110825	57	100.00	KONEX			N	N	N	N		N	4840	55	2	1.15	4840	1	0.71	4840	4840	4840	5500	4070	4785	4840.00	0.00	0	0	4918	4851	4818	4751	4718	4835	4735	29	715	500	2960	5	1	5883892	285	16.92	1.57	12	0.00	286.00	3092.00	5980	20230328	-19.06	3960	20230905	22.22	5490	-11.84	20240313	4350	11.26	20240226	5890	-17.83	20230816	3960	22.22	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
168	20240401	100822	57	100.00	KONEX			N	N	N	N		N	4785	0	3	0.00	0	0	0.00	0	0	0	5500	4070	4785	0.00	0.00	0	0	4918	4851	4818	4751	4718	4835	4735	29	715	500	2960	5	1	5883892	282	16.73	1.55	12	0.00	286.00	3092.00	5980	20230328	-19.98	3960	20230905	20.83	5490	-12.84	20240313	4350	10.00	20240226	5890	-18.76	20230816	3960	20.83	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
169	20240401	090820	57	100.00	KONEX			N	N	N	N		N	4785	0	3	0.00	0	0	0.00	0	0	0	5500	4070	4785	0.00	0.00	0	0	4918	4851	4818	4751	4718	4835	4735	29	715	500	2960	5	1	5883892	282	16.73	1.55	12	0.00	286.00	3092.00	5980	20230328	-19.98	3960	20230905	20.83	5490	-12.84	20240313	4350	10.00	20240226	5890	-18.76	20230816	3960	20.83	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N