KissMeData/086220/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	160716	57	100.00	KONEX			N	N	N	N		N	2695	-5	5	-0.19	4763125	1774	156.71	2685	2695	2635	3105	2295	2700	2684.96	0.00	0	0	2713	2706	2693	2686	2673	2710	2690	53	405	500	1620	5	1	10573865	285	49.91	1.59	12	0.02	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
3	20240430	150726	57	100.00	KONEX			N	N	N	N		N	2695	-5	5	-0.19	4763125	1774	156.71	2685	2695	2635	3105	2295	2700	2684.96	0.00	0	0	2713	2706	2693	2686	2673	2710	2690	53	405	500	1620	5	1	10573865	285	49.91	1.59	12	0.02	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
4	20240430	140727	57	100.00	KONEX			N	N	N	N		N	2635	-65	5	-2.41	3101375	1154	101.94	2685	2690	2635	3105	2295	2700	2687.50	0.00	0	0	2713	2706	2693	2686	2673	2710	2690	53	405	500	1620	5	1	10573865	279	48.80	1.56	12	0.01	54.00	1694.00	3500	20240103	-24.71	1703	20230517	54.73	3500	-24.71	20240103	2400	9.79	20240216	3500	-24.71	20240103	1703	54.73	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
5	20240430	130725	57	100.00	KONEX			N	N	N	N		N	2635	-65	5	-2.41	3101375	1154	101.94	2685	2690	2635	3105	2295	2700	2687.50	0.00	0	0	2713	2706	2693	2686	2673	2710	2690	53	405	500	1620	5	1	10573865	279	48.80	1.56	12	0.01	54.00	1694.00	3500	20240103	-24.71	1703	20230517	54.73	3500	-24.71	20240103	2400	9.79	20240216	3500	-24.71	20240103	1703	54.73	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
6	20240430	120725	57	100.00	KONEX			N	N	N	N		N	2635	-65	5	-2.41	3101375	1154	101.94	2685	2690	2635	3105	2295	2700	2687.50	0.00	0	0	2713	2706	2693	2686	2673	2710	2690	53	405	500	1620	5	1	10573865	279	48.80	1.56	12	0.01	54.00	1694.00	3500	20240103	-24.71	1703	20230517	54.73	3500	-24.71	20240103	2400	9.79	20240216	3500	-24.71	20240103	1703	54.73	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
7	20240430	110723	57	100.00	KONEX			N	N	N	N		N	2685	-15	5	-0.56	3096105	1152	101.77	2685	2690	2685	3105	2295	2700	2687.59	0.00	0	0	2713	2706	2693	2686	2673	2710	2690	53	405	500	1620	5	1	10573865	284	49.72	1.59	12	0.01	54.00	1694.00	3500	20240103	-23.29	1703	20230517	57.66	3500	-23.29	20240103	2400	11.88	20240216	3500	-23.29	20240103	1703	57.66	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
8	20240430	100724	57	100.00	KONEX			N	N	N	N		N	2685	-15	5	-0.56	3096105	1152	101.77	2685	2690	2685	3105	2295	2700	2687.59	0.00	0	0	2713	2706	2693	2686	2673	2710	2690	53	405	500	1620	5	1	10573865	284	49.72	1.59	12	0.01	54.00	1694.00	3500	20240103	-23.29	1703	20230517	57.66	3500	-23.29	20240103	2400	11.88	20240216	3500	-23.29	20240103	1703	57.66	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
9	20240430	090734	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2713	2706	2693	2686	2673	2710	2690	53	405	500	1620	5	1	10573865	285	50.00	1.59	12	0.00	54.00	1694.00	3500	20240103	-22.86	1703	20230517	58.54	3500	-22.86	20240103	2400	12.50	20240216	3500	-22.86	20240103	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
10	20240429	160713	57	100.00	KONEX			N	N	N	N		N	2700	15	2	0.56	3048585	1132	165.74	2685	2700	2680	3085	2285	2685	2693.10	0.00	0	0	2741	2712	2656	2627	2571	2727	2642	53	400	500	1610	5	1	10573865	285	50.00	1.59	12	0.01	54.00	1694.00	3500	20240103	-22.86	1703	20230517	58.54	3500	-22.86	20240103	2400	12.50	20240216	3500	-22.86	20240103	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
11	20240429	150724	57	100.00	KONEX			N	N	N	N		N	2700	15	2	0.56	3048585	1132	165.74	2685	2700	2680	3085	2285	2685	2693.10	0.00	0	0	2741	2712	2656	2627	2571	2727	2642	53	400	500	1610	5	1	10573865	285	50.00	1.59	12	0.01	54.00	1694.00	3500	20240103	-22.86	1703	20230517	58.54	3500	-22.86	20240103	2400	12.50	20240216	3500	-22.86	20240103	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
12	20240429	140655	57	100.00	KONEX			N	N	N	N		N	2700	15	2	0.56	3048585	1132	165.74	2685	2700	2680	3085	2285	2685	2693.10	0.00	0	0	2741	2712	2656	2627	2571	2727	2642	53	400	500	1610	5	1	10573865	285	50.00	1.59	12	0.01	54.00	1694.00	3500	20240103	-22.86	1703	20230517	58.54	3500	-22.86	20240103	2400	12.50	20240216	3500	-22.86	20240103	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
13	20240429	130723	57	100.00	KONEX			N	N	N	N		N	2700	15	2	0.56	3048585	1132	165.74	2685	2700	2680	3085	2285	2685	2693.10	0.00	0	0	2741	2712	2656	2627	2571	2727	2642	53	400	500	1610	5	1	10573865	285	50.00	1.59	12	0.01	54.00	1694.00	3500	20240103	-22.86	1703	20230517	58.54	3500	-22.86	20240103	2400	12.50	20240216	3500	-22.86	20240103	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
14	20240429	120724	57	100.00	KONEX			N	N	N	N		N	2695	10	2	0.37	361090	134	19.62	2685	2700	2685	3085	2285	2685	2694.70	0.00	0	0	2741	2712	2656	2627	2571	2727	2642	53	400	500	1610	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
15	20240429	110657	57	100.00	KONEX			N	N	N	N		N	2690	5	2	0.19	13430	5	0.73	2685	2690	2685	3085	2285	2685	2686.00	0.00	0	0	2741	2712	2656	2627	2571	2727	2642	53	400	500	1610	5	1	10573865	284	49.81	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2400	12.08	20240216	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
16	20240429	100723	57	100.00	KONEX			N	N	N	N		N	2685	0	3	0.00	0	0	0.00	0	0	0	3085	2285	2685	0.00	0.00	0	0	2741	2712	2656	2627	2571	2727	2642	53	400	500	1610	5	1	10573865	284	49.72	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.29	1703	20230517	57.66	3500	-23.29	20240103	2400	11.88	20240216	3500	-23.29	20240103	1703	57.66	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
17	20240429	090723	57	100.00	KONEX			N	N	N	N		N	2685	0	3	0.00	0	0	0.00	0	0	0	3085	2285	2685	0.00	0.00	0	0	2741	2712	2656	2627	2571	2727	2642	53	400	500	1610	5	1	10573865	284	49.72	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.29	1703	20230517	57.66	3500	-23.29	20240103	2400	11.88	20240216	3500	-23.29	20240103	1703	57.66	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
18	20240426	160720	57	100.00	KONEX			N	N	N	N		N	2685	-100	5	-3.59	1786660	683	68300.00	2625	2685	2600	3200	2370	2785	2615.90	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	53	415	500	1670	5	1	10573865	284	49.72	1.59	12	0.01	54.00	1694.00	3500	20240103	-23.29	1703	20230517	57.66	3500	-23.29	20240103	2400	11.88	20240216	3500	-23.29	20240103	1703	57.66	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
19	20240426	150721	57	100.00	KONEX			N	N	N	N		N	2685	-100	5	-3.59	1786660	683	68300.00	2625	2685	2600	3200	2370	2785	2615.90	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	53	415	500	1670	5	1	10573865	284	49.72	1.59	12	0.01	54.00	1694.00	3500	20240103	-23.29	1703	20230517	57.66	3500	-23.29	20240103	2400	11.88	20240216	3500	-23.29	20240103	1703	57.66	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
20	20240426	140718	57	100.00	KONEX			N	N	N	N		N	2685	-100	5	-3.59	1786660	683	68300.00	2625	2685	2600	3200	2370	2785	2615.90	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	53	415	500	1670	5	1	10573865	284	49.72	1.59	12	0.01	54.00	1694.00	3500	20240103	-23.29	1703	20230517	57.66	3500	-23.29	20240103	2400	11.88	20240216	3500	-23.29	20240103	1703	57.66	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
21	20240426	130720	57	100.00	KONEX			N	N	N	N		N	2620	-165	5	-5.92	1783975	682	68200.00	2625	2625	2600	3200	2370	2785	2615.80	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	53	415	500	1670	5	1	10573865	277	48.52	1.55	12	0.01	54.00	1694.00	3500	20240103	-25.14	1703	20230517	53.85	3500	-25.14	20240103	2400	9.17	20240216	3500	-25.14	20240103	1703	53.85	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
22	20240426	120718	57	100.00	KONEX			N	N	N	N		N	2620	-165	5	-5.92	1783975	682	68200.00	2625	2625	2600	3200	2370	2785	2615.80	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	53	415	500	1670	5	1	10573865	277	48.52	1.55	12	0.01	54.00	1694.00	3500	20240103	-25.14	1703	20230517	53.85	3500	-25.14	20240103	2400	9.17	20240216	3500	-25.14	20240103	1703	53.85	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
23	20240426	110718	57	100.00	KONEX			N	N	N	N		N	2600	-185	5	-6.64	473975	182	18200.00	2625	2625	2600	3200	2370	2785	2604.26	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	53	415	500	1670	5	1	10573865	275	48.15	1.53	12	0.00	54.00	1694.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
24	20240426	100717	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	53	415	500	1670	5	1	10573865	294	51.57	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.43	1703	20230517	63.53	3500	-20.43	20240103	2400	16.04	20240216	3500	-20.43	20240103	1703	63.53	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
25	20240426	090722	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	53	415	500	1670	5	1	10573865	294	51.57	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.43	1703	20230517	63.53	3500	-20.43	20240103	2400	16.04	20240216	3500	-20.43	20240103	1703	63.53	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
26	20240425	160714	57	100.00	KONEX			N	N	N	N		N	2785	170	2	6.50	2785	1	0.78	2785	2785	2785	3005	2225	2615	2785.00	0.00	0	0	2851	2732	2666	2547	2481	2792	2607	53	390	500	1560	5	1	10573865	294	51.57	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.43	1703	20230517	63.53	3500	-20.43	20240103	2400	16.04	20240216	3500	-20.43	20240103	1703	63.53	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
27	20240425	150719	57	100.00	KONEX			N	N	N	N		N	2785	170	2	6.50	2785	1	0.78	2785	2785	2785	3005	2225	2615	2785.00	0.00	0	0	2851	2732	2666	2547	2481	2792	2607	53	390	500	1560	5	1	10573865	294	51.57	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.43	1703	20230517	63.53	3500	-20.43	20240103	2400	16.04	20240216	3500	-20.43	20240103	1703	63.53	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
28	20240425	140715	57	100.00	KONEX			N	N	N	N		N	2785	170	2	6.50	2785	1	0.78	2785	2785	2785	3005	2225	2615	2785.00	0.00	0	0	2851	2732	2666	2547	2481	2792	2607	53	390	500	1560	5	1	10573865	294	51.57	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.43	1703	20230517	63.53	3500	-20.43	20240103	2400	16.04	20240216	3500	-20.43	20240103	1703	63.53	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
29	20240425	130718	57	100.00	KONEX			N	N	N	N		N	2785	170	2	6.50	2785	1	0.78	2785	2785	2785	3005	2225	2615	2785.00	0.00	0	0	2851	2732	2666	2547	2481	2792	2607	53	390	500	1560	5	1	10573865	294	51.57	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.43	1703	20230517	63.53	3500	-20.43	20240103	2400	16.04	20240216	3500	-20.43	20240103	1703	63.53	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
30	20240425	120714	57	100.00	KONEX			N	N	N	N		N	2615	0	3	0.00	0	0	0.00	0	0	0	3005	2225	2615	0.00	0.00	0	0	2851	2732	2666	2547	2481	2792	2607	53	390	500	1560	5	1	10573865	277	48.43	1.54	12	0.00	54.00	1694.00	3500	20240103	-25.29	1703	20230517	53.55	3500	-25.29	20240103	2400	8.96	20240216	3500	-25.29	20240103	1703	53.55	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
31	20240425	110716	57	100.00	KONEX			N	N	N	N		N	2615	0	3	0.00	0	0	0.00	0	0	0	3005	2225	2615	0.00	0.00	0	0	2851	2732	2666	2547	2481	2792	2607	53	390	500	1560	5	1	10573865	277	48.43	1.54	12	0.00	54.00	1694.00	3500	20240103	-25.29	1703	20230517	53.55	3500	-25.29	20240103	2400	8.96	20240216	3500	-25.29	20240103	1703	53.55	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
32	20240425	100716	57	100.00	KONEX			N	N	N	N		N	2615	0	3	0.00	0	0	0.00	0	0	0	3005	2225	2615	0.00	0.00	0	0	2851	2732	2666	2547	2481	2792	2607	53	390	500	1560	5	1	10573865	277	48.43	1.54	12	0.00	54.00	1694.00	3500	20240103	-25.29	1703	20230517	53.55	3500	-25.29	20240103	2400	8.96	20240216	3500	-25.29	20240103	1703	53.55	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
33	20240425	090718	57	100.00	KONEX			N	N	N	N		N	2615	0	3	0.00	0	0	0.00	0	0	0	3005	2225	2615	0.00	0.00	0	0	2851	2732	2666	2547	2481	2792	2607	53	390	500	1560	5	1	10573865	277	48.43	1.54	12	0.00	54.00	1694.00	3500	20240103	-25.29	1703	20230517	53.55	3500	-25.29	20240103	2400	8.96	20240216	3500	-25.29	20240103	1703	53.55	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
34	20240424	160703	57	100.00	KONEX			N	N	N	N		N	2615	-5	5	-0.19	335850	128	111.30	2600	2785	2600	3010	2230	2620	2623.83	0.00	0	0	2846	2732	2676	2562	2506	2705	2535	53	390	500	1570	5	1	10573865	277	48.43	1.54	12	0.00	54.00	1694.00	3500	20240103	-25.29	1703	20230517	53.55	3500	-25.29	20240103	2400	8.96	20240216	3500	-25.29	20240103	1703	53.55	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
35	20240424	150713	57	100.00	KONEX			N	N	N	N		N	2785	165	2	6.30	325390	124	107.83	2600	2785	2600	3010	2230	2620	2624.11	0.00	0	0	2846	2732	2676	2562	2506	2705	2535	53	390	500	1570	5	1	10573865	294	51.57	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.43	1703	20230517	63.53	3500	-20.43	20240103	2400	16.04	20240216	3500	-20.43	20240103	1703	63.53	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
36	20240424	140713	57	100.00	KONEX			N	N	N	N		N	2785	165	2	6.30	325390	124	107.83	2600	2785	2600	3010	2230	2620	2624.11	0.00	0	0	2846	2732	2676	2562	2506	2705	2535	53	390	500	1570	5	1	10573865	294	51.57	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.43	1703	20230517	63.53	3500	-20.43	20240103	2400	16.04	20240216	3500	-20.43	20240103	1703	63.53	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
37	20240424	130718	57	100.00	KONEX			N	N	N	N		N	2785	165	2	6.30	325390	124	107.83	2600	2785	2600	3010	2230	2620	2624.11	0.00	0	0	2846	2732	2676	2562	2506	2705	2535	53	390	500	1570	5	1	10573865	294	51.57	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.43	1703	20230517	63.53	3500	-20.43	20240103	2400	16.04	20240216	3500	-20.43	20240103	1703	63.53	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
38	20240424	120714	57	100.00	KONEX			N	N	N	N		N	2785	165	2	6.30	325390	124	107.83	2600	2785	2600	3010	2230	2620	2624.11	0.00	0	0	2846	2732	2676	2562	2506	2705	2535	53	390	500	1570	5	1	10573865	294	51.57	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.43	1703	20230517	63.53	3500	-20.43	20240103	2400	16.04	20240216	3500	-20.43	20240103	1703	63.53	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
39	20240424	110712	57	100.00	KONEX			N	N	N	N		N	2785	165	2	6.30	325390	124	107.83	2600	2785	2600	3010	2230	2620	2624.11	0.00	0	0	2846	2732	2676	2562	2506	2705	2535	53	390	500	1570	5	1	10573865	294	51.57	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.43	1703	20230517	63.53	3500	-20.43	20240103	2400	16.04	20240216	3500	-20.43	20240103	1703	63.53	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
40	20240424	100711	57	100.00	KONEX			N	N	N	N		N	2785	165	2	6.30	325390	124	107.83	2600	2785	2600	3010	2230	2620	2624.11	0.00	0	0	2846	2732	2676	2562	2506	2705	2535	53	390	500	1570	5	1	10573865	294	51.57	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.43	1703	20230517	63.53	3500	-20.43	20240103	2400	16.04	20240216	3500	-20.43	20240103	1703	63.53	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
41	20240424	090714	57	100.00	KONEX			N	N	N	N		N	2620	0	3	0.00	0	0	0.00	0	0	0	3010	2230	2620	0.00	0.00	0	0	2846	2732	2676	2562	2506	2705	2535	53	390	500	1570	5	1	10573865	277	48.52	1.55	12	0.00	54.00	1694.00	3500	20240103	-25.14	1703	20230517	53.85	3500	-25.14	20240103	2400	9.17	20240216	3500	-25.14	20240103	1703	53.85	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
42	20240423	160650	57	100.00	KONEX			N	N	N	N		N	2620	-75	5	-2.78	305575	115	383.33	2790	2790	2620	3095	2295	2695	2657.17	0.00	0	0	2701	2697	2696	2692	2691	2697	2692	53	400	500	1610	5	1	10573865	277	48.52	1.55	12	0.00	54.00	1694.00	3500	20240103	-25.14	1703	20230517	53.85	3500	-25.14	20240103	2400	9.17	20240216	3500	-25.14	20240103	1703	53.85	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
43	20240423	150710	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	302955	114	380.00	2790	2790	2650	3095	2295	2695	2657.50	0.00	0	0	2701	2697	2696	2692	2691	2697	2692	53	400	500	1610	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
44	20240423	140710	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	302955	114	380.00	2790	2790	2650	3095	2295	2695	2657.50	0.00	0	0	2701	2697	2696	2692	2691	2697	2692	53	400	500	1610	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
45	20240423	130708	57	100.00	KONEX			N	N	N	N		N	2700	5	2	0.19	297565	112	373.33	2790	2790	2650	3095	2295	2695	2656.83	0.00	0	0	2701	2697	2696	2692	2691	2697	2692	53	400	500	1610	5	1	10573865	285	50.00	1.59	12	0.00	54.00	1694.00	3500	20240103	-22.86	1703	20230517	58.54	3500	-22.86	20240103	2400	12.50	20240216	3500	-22.86	20240103	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
46	20240423	120708	57	100.00	KONEX			N	N	N	N		N	2775	80	2	2.97	270565	102	340.00	2790	2790	2650	3095	2295	2695	2652.60	0.00	0	0	2701	2697	2696	2692	2691	2697	2692	53	400	500	1610	5	1	10573865	293	51.39	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.71	1703	20230517	62.95	3500	-20.71	20240103	2400	15.62	20240216	3500	-20.71	20240103	1703	62.95	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
47	20240423	110710	57	100.00	KONEX			N	N	N	N		N	2775	80	2	2.97	270565	102	340.00	2790	2790	2650	3095	2295	2695	2652.60	0.00	0	0	2701	2697	2696	2692	2691	2697	2692	53	400	500	1610	5	1	10573865	293	51.39	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.71	1703	20230517	62.95	3500	-20.71	20240103	2400	15.62	20240216	3500	-20.71	20240103	1703	62.95	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
48	20240423	100709	57	100.00	KONEX			N	N	N	N		N	2775	80	2	2.97	270565	102	340.00	2790	2790	2650	3095	2295	2695	2652.60	0.00	0	0	2701	2697	2696	2692	2691	2697	2692	53	400	500	1610	5	1	10573865	293	51.39	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.71	1703	20230517	62.95	3500	-20.71	20240103	2400	15.62	20240216	3500	-20.71	20240103	1703	62.95	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
49	20240423	090709	57	100.00	KONEX			N	N	N	N		N	2790	95	2	3.53	2790	1	3.33	2790	2790	2790	3095	2295	2695	2790.00	0.00	0	0	2701	2697	2696	2692	2691	2697	2692	53	400	500	1610	5	1	10573865	295	51.67	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.29	1703	20230517	63.83	3500	-20.29	20240103	2400	16.25	20240216	3500	-20.29	20240103	1703	63.83	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
50	20240422	160707	57	100.00	KONEX			N	N	N	N		N	2695	75	2	2.86	80900	30	230.77	2695	2700	2695	3010	2230	2620	2696.67	0.00	0	0	2840	2730	2675	2565	2510	2702	2537	53	390	500	1570	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
51	20240422	150706	57	100.00	KONEX			N	N	N	N		N	2695	75	2	2.86	80900	30	230.77	2695	2700	2695	3010	2230	2620	2696.67	0.00	0	0	2840	2730	2675	2565	2510	2702	2537	53	390	500	1570	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
52	20240422	140706	57	100.00	KONEX			N	N	N	N		N	2695	75	2	2.86	80900	30	230.77	2695	2700	2695	3010	2230	2620	2696.67	0.00	0	0	2840	2730	2675	2565	2510	2702	2537	53	390	500	1570	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
53	20240422	130704	57	100.00	KONEX			N	N	N	N		N	2695	75	2	2.86	80900	30	230.77	2695	2700	2695	3010	2230	2620	2696.67	0.00	0	0	2840	2730	2675	2565	2510	2702	2537	53	390	500	1570	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
54	20240422	120704	57	100.00	KONEX			N	N	N	N		N	2695	75	2	2.86	80900	30	230.77	2695	2700	2695	3010	2230	2620	2696.67	0.00	0	0	2840	2730	2675	2565	2510	2702	2537	53	390	500	1570	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
55	20240422	110704	57	100.00	KONEX			N	N	N	N		N	2695	75	2	2.86	80900	30	230.77	2695	2700	2695	3010	2230	2620	2696.67	0.00	0	0	2840	2730	2675	2565	2510	2702	2537	53	390	500	1570	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
56	20240422	100705	57	100.00	KONEX			N	N	N	N		N	2695	75	2	2.86	80900	30	230.77	2695	2700	2695	3010	2230	2620	2696.67	0.00	0	0	2840	2730	2675	2565	2510	2702	2537	53	390	500	1570	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
57	20240422	090705	57	100.00	KONEX			N	N	N	N		N	2695	75	2	2.86	80900	30	230.77	2695	2700	2695	3010	2230	2620	2696.67	0.00	0	0	2840	2730	2675	2565	2510	2702	2537	53	390	500	1570	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
58	20240419	160635	57	100.00	KONEX			N	N	N	N		N	2620	-20	5	-0.76	34860	13	1.89	2665	2785	2620	3035	2245	2640	2681.54	0.00	0	0	2713	2676	2638	2601	2563	2657	2582	53	395	500	1580	5	1	10573865	277	48.52	1.55	12	0.00	54.00	1694.00	3500	20240103	-25.14	1703	20230517	53.85	3500	-25.14	20240103	2400	9.17	20240216	3500	-25.14	20240103	1703	53.85	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
59	20240419	150640	57	100.00	KONEX			N	N	N	N		N	2775	135	2	5.11	32240	12	1.74	2665	2785	2665	3035	2245	2640	2686.67	0.00	0	0	2713	2676	2638	2601	2563	2657	2582	53	395	500	1580	5	1	10573865	293	51.39	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.71	1703	20230517	62.95	3500	-20.71	20240103	2400	15.62	20240216	3500	-20.71	20240103	1703	62.95	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
60	20240419	140634	57	100.00	KONEX			N	N	N	N		N	2775	135	2	5.11	32240	12	1.74	2665	2785	2665	3035	2245	2640	2686.67	0.00	0	0	2713	2676	2638	2601	2563	2657	2582	53	395	500	1580	5	1	10573865	293	51.39	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.71	1703	20230517	62.95	3500	-20.71	20240103	2400	15.62	20240216	3500	-20.71	20240103	1703	62.95	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
61	20240419	130635	57	100.00	KONEX			N	N	N	N		N	2775	135	2	5.11	32240	12	1.74	2665	2785	2665	3035	2245	2640	2686.67	0.00	0	0	2713	2676	2638	2601	2563	2657	2582	53	395	500	1580	5	1	10573865	293	51.39	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.71	1703	20230517	62.95	3500	-20.71	20240103	2400	15.62	20240216	3500	-20.71	20240103	1703	62.95	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
62	20240419	120633	57	100.00	KONEX			N	N	N	N		N	2775	135	2	5.11	32240	12	1.74	2665	2785	2665	3035	2245	2640	2686.67	0.00	0	0	2713	2676	2638	2601	2563	2657	2582	53	395	500	1580	5	1	10573865	293	51.39	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.71	1703	20230517	62.95	3500	-20.71	20240103	2400	15.62	20240216	3500	-20.71	20240103	1703	62.95	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
63	20240419	110639	57	100.00	KONEX			N	N	N	N		N	2785	145	2	5.49	29465	11	1.60	2665	2785	2665	3035	2245	2640	2678.64	0.00	0	0	2713	2676	2638	2601	2563	2657	2582	53	395	500	1580	5	1	10573865	294	51.57	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.43	1703	20230517	63.53	3500	-20.43	20240103	2400	16.04	20240216	3500	-20.43	20240103	1703	63.53	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
64	20240419	100637	57	100.00	KONEX			N	N	N	N		N	2785	145	2	5.49	29465	11	1.60	2665	2785	2665	3035	2245	2640	2678.64	0.00	0	0	2713	2676	2638	2601	2563	2657	2582	53	395	500	1580	5	1	10573865	294	51.57	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.43	1703	20230517	63.53	3500	-20.43	20240103	2400	16.04	20240216	3500	-20.43	20240103	1703	63.53	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
65	20240419	090633	57	100.00	KONEX			N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3035	2245	2640	0.00	0.00	0	0	2713	2676	2638	2601	2563	2657	2582	53	395	500	1580	5	1	10573865	279	48.89	1.56	12	0.00	54.00	1694.00	3500	20240103	-24.57	1703	20230517	55.02	3500	-24.57	20240103	2400	10.00	20240216	3500	-24.57	20240103	1703	55.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
66	20240418	160633	57	100.00	KONEX			N	N	N	N		N	2640	-35	5	-1.31	1826840	689	675.49	2675	2675	2600	3075	2275	2675	2651.44	0.00	0	0	2805	2740	2620	2555	2435	2680	2495	53	400	500	1600	5	1	10573865	279	48.89	1.56	12	0.01	54.00	1694.00	3500	20240103	-24.57	1703	20230517	55.02	3500	-24.57	20240103	2400	10.00	20240216	3500	-24.57	20240103	1703	55.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
67	20240418	150631	57	100.00	KONEX			N	N	N	N		N	2640	-35	5	-1.31	1826840	689	675.49	2675	2675	2600	3075	2275	2675	2651.44	0.00	0	0	2805	2740	2620	2555	2435	2680	2495	53	400	500	1600	5	1	10573865	279	48.89	1.56	12	0.01	54.00	1694.00	3500	20240103	-24.57	1703	20230517	55.02	3500	-24.57	20240103	2400	10.00	20240216	3500	-24.57	20240103	1703	55.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
68	20240418	140637	57	100.00	KONEX			N	N	N	N		N	2640	-35	5	-1.31	1826840	689	675.49	2675	2675	2600	3075	2275	2675	2651.44	0.00	0	0	2805	2740	2620	2555	2435	2680	2495	53	400	500	1600	5	1	10573865	279	48.89	1.56	12	0.01	54.00	1694.00	3500	20240103	-24.57	1703	20230517	55.02	3500	-24.57	20240103	2400	10.00	20240216	3500	-24.57	20240103	1703	55.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
69	20240418	130632	57	100.00	KONEX			N	N	N	N		N	2640	-35	5	-1.31	1826840	689	675.49	2675	2675	2600	3075	2275	2675	2651.44	0.00	0	0	2805	2740	2620	2555	2435	2680	2495	53	400	500	1600	5	1	10573865	279	48.89	1.56	12	0.01	54.00	1694.00	3500	20240103	-24.57	1703	20230517	55.02	3500	-24.57	20240103	2400	10.00	20240216	3500	-24.57	20240103	1703	55.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
70	20240418	120631	57	100.00	KONEX			N	N	N	N		N	2650	-25	5	-0.93	1811040	683	669.61	2675	2675	2600	3075	2275	2675	2651.60	0.00	0	0	2805	2740	2620	2555	2435	2680	2495	53	400	500	1600	5	1	10573865	280	49.07	1.56	12	0.01	54.00	1694.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1703	55.61	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
71	20240418	110632	57	100.00	KONEX			N	N	N	N		N	2665	-10	5	-0.37	363890	137	134.31	2675	2675	2600	3075	2275	2675	2656.13	0.00	0	0	2805	2740	2620	2555	2435	2680	2495	53	400	500	1600	5	1	10573865	282	49.35	1.57	12	0.00	54.00	1694.00	3500	20240103	-23.86	1703	20230517	56.49	3500	-23.86	20240103	2400	11.04	20240216	3500	-23.86	20240103	1703	56.49	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
72	20240418	100633	57	100.00	KONEX			N	N	N	N		N	2600	-75	5	-2.80	358625	135	132.35	2675	2675	2600	3075	2275	2675	2656.48	0.00	0	0	2805	2740	2620	2555	2435	2680	2495	53	400	500	1600	5	1	10573865	275	48.15	1.53	12	0.00	54.00	1694.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
73	20240418	090632	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2805	2740	2620	2555	2435	2680	2495	53	400	500	1600	5	1	10573865	283	49.54	1.58	12	0.00	54.00	1694.00	3500	20240103	-23.57	1703	20230517	57.08	3500	-23.57	20240103	2400	11.46	20240216	3500	-23.57	20240103	1703	57.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
74	20240417	160626	57	100.00	KONEX			N	N	N	N		N	2675	75	2	2.88	258035	102	172.88	2685	2685	2500	2990	2210	2600	2529.75	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	53	390	500	1560	5	1	10573865	283	49.54	1.58	12	0.00	54.00	1694.00	3500	20240103	-23.57	1703	20230517	57.08	3500	-23.57	20240103	2400	11.46	20240216	3500	-23.57	20240103	1703	57.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
75	20240417	150638	57	100.00	KONEX			N	N	N	N		N	2675	75	2	2.88	258035	102	172.88	2685	2685	2500	2990	2210	2600	2529.75	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	53	390	500	1560	5	1	10573865	283	49.54	1.58	12	0.00	54.00	1694.00	3500	20240103	-23.57	1703	20230517	57.08	3500	-23.57	20240103	2400	11.46	20240216	3500	-23.57	20240103	1703	57.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
76	20240417	140631	57	100.00	KONEX			N	N	N	N		N	2675	75	2	2.88	258035	102	172.88	2685	2685	2500	2990	2210	2600	2529.75	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	53	390	500	1560	5	1	10573865	283	49.54	1.58	12	0.00	54.00	1694.00	3500	20240103	-23.57	1703	20230517	57.08	3500	-23.57	20240103	2400	11.46	20240216	3500	-23.57	20240103	1703	57.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
77	20240417	130634	57	100.00	KONEX			N	N	N	N		N	2500	-100	5	-3.85	255360	101	171.19	2685	2685	2500	2990	2210	2600	2528.32	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	53	390	500	1560	5	1	10573865	264	46.30	1.48	12	0.00	54.00	1694.00	3500	20240103	-28.57	1703	20230517	46.80	3500	-28.57	20240103	2400	4.17	20240216	3500	-28.57	20240103	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
78	20240417	120636	57	100.00	KONEX			N	N	N	N		N	2500	-100	5	-3.85	255360	101	171.19	2685	2685	2500	2990	2210	2600	2528.32	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	53	390	500	1560	5	1	10573865	264	46.30	1.48	12	0.00	54.00	1694.00	3500	20240103	-28.57	1703	20230517	46.80	3500	-28.57	20240103	2400	4.17	20240216	3500	-28.57	20240103	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
79	20240417	110636	57	100.00	KONEX			N	N	N	N		N	2685	85	2	3.27	2685	1	1.69	2685	2685	2685	2990	2210	2600	2685.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	53	390	500	1560	5	1	10573865	284	49.72	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.29	1703	20230517	57.66	3500	-23.29	20240103	2400	11.88	20240216	3500	-23.29	20240103	1703	57.66	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
80	20240417	100631	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	53	390	500	1560	5	1	10573865	275	48.15	1.53	12	0.00	54.00	1694.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
81	20240417	090629	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	53	390	500	1560	5	1	10573865	275	48.15	1.53	12	0.00	54.00	1694.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
82	20240416	160633	57	100.00	KONEX			N	N	N	N		N	2600	25	2	0.97	153400	59	20.85	2600	2600	2600	2960	2190	2575	2600.00	0.00	0	0	2855	2715	2645	2505	2435	2680	2470	53	385	500	1540	5	1	10573865	275	48.15	1.53	12	0.00	54.00	1694.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
83	20240416	150630	57	100.00	KONEX			N	N	N	N		N	2600	25	2	0.97	23400	9	3.18	2600	2600	2600	2960	2190	2575	2600.00	0.00	0	0	2855	2715	2645	2505	2435	2680	2470	53	385	500	1540	5	1	10573865	275	48.15	1.53	12	0.00	54.00	1694.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
84	20240416	140630	57	100.00	KONEX			N	N	N	N		N	2600	25	2	0.97	23400	9	3.18	2600	2600	2600	2960	2190	2575	2600.00	0.00	0	0	2855	2715	2645	2505	2435	2680	2470	53	385	500	1540	5	1	10573865	275	48.15	1.53	12	0.00	54.00	1694.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
85	20240416	130631	57	100.00	KONEX			N	N	N	N		N	2575	0	3	0.00	0	0	0.00	0	0	0	2960	2190	2575	0.00	0.00	0	0	2855	2715	2645	2505	2435	2680	2470	53	385	500	1540	5	1	10573865	272	47.69	1.52	12	0.00	54.00	1694.00	3500	20240103	-26.43	1703	20230517	51.20	3500	-26.43	20240103	2400	7.29	20240216	3500	-26.43	20240103	1703	51.20	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
86	20240416	120633	57	100.00	KONEX			N	N	N	N		N	2575	0	3	0.00	0	0	0.00	0	0	0	2960	2190	2575	0.00	0.00	0	0	2855	2715	2645	2505	2435	2680	2470	53	385	500	1540	5	1	10573865	272	47.69	1.52	12	0.00	54.00	1694.00	3500	20240103	-26.43	1703	20230517	51.20	3500	-26.43	20240103	2400	7.29	20240216	3500	-26.43	20240103	1703	51.20	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
87	20240416	110630	57	100.00	KONEX			N	N	N	N		N	2575	0	3	0.00	0	0	0.00	0	0	0	2960	2190	2575	0.00	0.00	0	0	2855	2715	2645	2505	2435	2680	2470	53	385	500	1540	5	1	10573865	272	47.69	1.52	12	0.00	54.00	1694.00	3500	20240103	-26.43	1703	20230517	51.20	3500	-26.43	20240103	2400	7.29	20240216	3500	-26.43	20240103	1703	51.20	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
88	20240416	100623	57	100.00	KONEX			N	N	N	N		N	2575	0	3	0.00	0	0	0.00	0	0	0	2960	2190	2575	0.00	0.00	0	0	2855	2715	2645	2505	2435	2680	2470	53	385	500	1540	5	1	10573865	272	47.69	1.52	12	0.00	54.00	1694.00	3500	20240103	-26.43	1703	20230517	51.20	3500	-26.43	20240103	2400	7.29	20240216	3500	-26.43	20240103	1703	51.20	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
89	20240416	090623	57	100.00	KONEX			N	N	N	N		N	2575	0	3	0.00	0	0	0.00	0	0	0	2960	2190	2575	0.00	0.00	0	0	2855	2715	2645	2505	2435	2680	2470	53	385	500	1540	5	1	10573865	272	47.69	1.52	12	0.00	54.00	1694.00	3500	20240103	-26.43	1703	20230517	51.20	3500	-26.43	20240103	2400	7.29	20240216	3500	-26.43	20240103	1703	51.20	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
90	20240415	160622	57	100.00	KONEX			N	N	N	N		N	2575	-25	5	-0.96	741685	283	23.37	2695	2785	2575	2990	2210	2600	2620.80	0.00	0	0	2726	2662	2631	2567	2536	2647	2552	53	390	500	1560	5	1	10573865	272	47.69	1.52	12	0.00	54.00	1694.00	3500	20240103	-26.43	1703	20230517	51.20	3500	-26.43	20240103	2400	7.29	20240216	3500	-26.43	20240103	1703	51.20	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
91	20240415	150626	57	100.00	KONEX			N	N	N	N		N	2625	25	2	0.96	739110	282	23.29	2695	2785	2600	2990	2210	2600	2620.96	0.00	0	0	2726	2662	2631	2567	2536	2647	2552	53	390	500	1560	5	1	10573865	278	48.61	1.55	12	0.00	54.00	1694.00	3500	20240103	-25.00	1703	20230517	54.14	3500	-25.00	20240103	2400	9.38	20240216	3500	-25.00	20240103	1703	54.14	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
92	20240415	140620	57	100.00	KONEX			N	N	N	N		N	2625	25	2	0.96	450485	171	14.12	2695	2785	2625	2990	2210	2600	2634.42	0.00	0	0	2726	2662	2631	2567	2536	2647	2552	53	390	500	1560	5	1	10573865	278	48.61	1.55	12	0.00	54.00	1694.00	3500	20240103	-25.00	1703	20230517	54.14	3500	-25.00	20240103	2400	9.38	20240216	3500	-25.00	20240103	1703	54.14	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
93	20240415	130615	57	100.00	KONEX			N	N	N	N		N	2785	185	2	7.12	56735	21	1.73	2695	2785	2695	2990	2210	2600	2701.67	0.00	0	0	2726	2662	2631	2567	2536	2647	2552	53	390	500	1560	5	1	10573865	294	51.57	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.43	1703	20230517	63.53	3500	-20.43	20240103	2400	16.04	20240216	3500	-20.43	20240103	1703	63.53	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
94	20240415	120624	57	100.00	KONEX			N	N	N	N		N	2785	185	2	7.12	56735	21	1.73	2695	2785	2695	2990	2210	2600	2701.67	0.00	0	0	2726	2662	2631	2567	2536	2647	2552	53	390	500	1560	5	1	10573865	294	51.57	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.43	1703	20230517	63.53	3500	-20.43	20240103	2400	16.04	20240216	3500	-20.43	20240103	1703	63.53	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
95	20240415	110624	57	100.00	KONEX			N	N	N	N		N	2785	185	2	7.12	56735	21	1.73	2695	2785	2695	2990	2210	2600	2701.67	0.00	0	0	2726	2662	2631	2567	2536	2647	2552	53	390	500	1560	5	1	10573865	294	51.57	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.43	1703	20230517	63.53	3500	-20.43	20240103	2400	16.04	20240216	3500	-20.43	20240103	1703	63.53	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
96	20240415	100620	57	100.00	KONEX			N	N	N	N		N	2785	185	2	7.12	56735	21	1.73	2695	2785	2695	2990	2210	2600	2701.67	0.00	0	0	2726	2662	2631	2567	2536	2647	2552	53	390	500	1560	5	1	10573865	294	51.57	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.43	1703	20230517	63.53	3500	-20.43	20240103	2400	16.04	20240216	3500	-20.43	20240103	1703	63.53	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
97	20240415	090625	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2726	2662	2631	2567	2536	2647	2552	53	390	500	1560	5	1	10573865	275	48.15	1.53	12	0.00	54.00	1694.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
98	20240412	160620	57	100.00	KONEX			N	N	N	N		N	2600	-95	5	-3.53	3156350	1211	7123.53	2695	2695	2600	3095	2295	2695	2606.40	0.00	0	0	2698	2696	2693	2691	2688	2697	2692	53	400	500	1610	5	1	10573865	275	48.15	1.53	12	0.01	54.00	1694.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
99	20240412	150622	57	100.00	KONEX			N	N	N	N		N	2600	-95	5	-3.53	3156350	1211	7123.53	2695	2695	2600	3095	2295	2695	2606.40	0.00	0	0	2698	2696	2693	2691	2688	2697	2692	53	400	500	1610	5	1	10573865	275	48.15	1.53	12	0.01	54.00	1694.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
100	20240412	140620	57	100.00	KONEX			N	N	N	N		N	2600	-95	5	-3.53	3122550	1198	7047.06	2695	2695	2600	3095	2295	2695	2606.47	0.00	0	0	2698	2696	2693	2691	2688	2697	2692	53	400	500	1610	5	1	10573865	275	48.15	1.53	12	0.01	54.00	1694.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
101	20240412	130615	57	100.00	KONEX			N	N	N	N		N	2600	-95	5	-3.53	3096550	1188	6988.24	2695	2695	2600	3095	2295	2695	2606.52	0.00	0	0	2698	2696	2693	2691	2688	2697	2692	53	400	500	1610	5	1	10573865	275	48.15	1.53	12	0.01	54.00	1694.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
102	20240412	120620	57	100.00	KONEX			N	N	N	N		N	2600	-95	5	-3.53	2828750	1085	6382.35	2695	2695	2600	3095	2295	2695	2607.14	0.00	0	0	2698	2696	2693	2691	2688	2697	2692	53	400	500	1610	5	1	10573865	275	48.15	1.53	12	0.01	54.00	1694.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
103	20240412	110616	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	134750	50	294.12	2695	2695	2695	3095	2295	2695	2695.00	0.00	0	0	2698	2696	2693	2691	2688	2697	2692	53	400	500	1610	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
104	20240412	100617	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	134750	50	294.12	2695	2695	2695	3095	2295	2695	2695.00	0.00	0	0	2698	2696	2693	2691	2688	2697	2692	53	400	500	1610	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
105	20240412	090617	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2698	2696	2693	2691	2688	2697	2692	53	400	500	1610	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
106	20240411	160612	57	100.00	KONEX			N	N	N	N		N	2695	30	2	1.13	45740	17	77.27	2695	2695	2690	3060	2270	2665	2690.59	0.00	0	0	2701	2682	2671	2652	2641	2677	2647	53	395	500	1590	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
107	20240411	150619	57	100.00	KONEX			N	N	N	N		N	2695	30	2	1.13	45740	17	77.27	2695	2695	2690	3060	2270	2665	2690.59	0.00	0	0	2701	2682	2671	2652	2641	2677	2647	53	395	500	1590	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
108	20240411	140616	57	100.00	KONEX			N	N	N	N		N	2695	30	2	1.13	45740	17	77.27	2695	2695	2690	3060	2270	2665	2690.59	0.00	0	0	2701	2682	2671	2652	2641	2677	2647	53	395	500	1590	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
109	20240411	130608	57	100.00	KONEX			N	N	N	N		N	2695	30	2	1.13	45740	17	77.27	2695	2695	2690	3060	2270	2665	2690.59	0.00	0	0	2701	2682	2671	2652	2641	2677	2647	53	395	500	1590	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
110	20240411	120617	57	100.00	KONEX			N	N	N	N		N	2695	30	2	1.13	45740	17	77.27	2695	2695	2690	3060	2270	2665	2690.59	0.00	0	0	2701	2682	2671	2652	2641	2677	2647	53	395	500	1590	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
111	20240411	110611	57	100.00	KONEX			N	N	N	N		N	2690	25	2	0.94	43045	16	72.73	2695	2695	2690	3060	2270	2665	2690.31	0.00	0	0	2701	2682	2671	2652	2641	2677	2647	53	395	500	1590	5	1	10573865	284	49.81	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2400	12.08	20240216	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
112	20240411	100618	57	100.00	KONEX			N	N	N	N		N	2690	25	2	0.94	43045	16	72.73	2695	2695	2690	3060	2270	2665	2690.31	0.00	0	0	2701	2682	2671	2652	2641	2677	2647	53	395	500	1590	5	1	10573865	284	49.81	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2400	12.08	20240216	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
113	20240411	090614	57	100.00	KONEX			N	N	N	N		N	2665	0	3	0.00	0	0	0.00	0	0	0	3060	2270	2665	0.00	0.00	0	0	2701	2682	2671	2652	2641	2677	2647	53	395	500	1590	5	1	10573865	282	49.35	1.57	12	0.00	54.00	1694.00	3500	20240103	-23.86	1703	20230517	56.49	3500	-23.86	20240103	2400	11.04	20240216	3500	-23.86	20240103	1703	56.49	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
114	20240409	160605	57	100.00	KONEX			N	N	N	N		N	2665	-30	5	-1.11	58825	22	440.00	2690	2690	2660	3095	2295	2695	2673.86	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	53	400	500	1610	5	1	10573865	282	49.35	1.57	12	0.00	54.00	1694.00	3500	20240103	-23.86	1703	20230517	56.49	3500	-23.86	20240103	2400	11.04	20240216	3500	-23.86	20240103	1703	56.49	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
115	20240409	150609	57	100.00	KONEX			N	N	N	N		N	2680	-15	5	-0.56	32200	12	240.00	2690	2690	2680	3095	2295	2695	2683.33	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	53	400	500	1610	5	1	10573865	283	49.63	1.58	12	0.00	54.00	1694.00	3500	20240103	-23.43	1703	20230517	57.37	3500	-23.43	20240103	2400	11.67	20240216	3500	-23.43	20240103	1703	57.37	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
116	20240409	140613	57	100.00	KONEX			N	N	N	N		N	2690	-5	5	-0.19	2690	1	20.00	2690	2690	2690	3095	2295	2695	2690.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	53	400	500	1610	5	1	10573865	284	49.81	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2400	12.08	20240216	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
117	20240409	130607	57	100.00	KONEX			N	N	N	N		N	2690	-5	5	-0.19	2690	1	20.00	2690	2690	2690	3095	2295	2695	2690.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	53	400	500	1610	5	1	10573865	284	49.81	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2400	12.08	20240216	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
118	20240409	120609	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	53	400	500	1610	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
119	20240409	110609	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	53	400	500	1610	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
120	20240409	100604	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	53	400	500	1610	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
121	20240409	090615	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	53	400	500	1610	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
122	20240408	160602	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	13475	5	4.42	2695	2695	2695	3095	2295	2695	2695.00	0.00	0	0	2758	2726	2663	2631	2568	2742	2647	53	400	500	1610	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
123	20240408	150607	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	13475	5	4.42	2695	2695	2695	3095	2295	2695	2695.00	0.00	0	0	2758	2726	2663	2631	2568	2742	2647	53	400	500	1610	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
124	20240408	140608	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2758	2726	2663	2631	2568	2742	2647	53	400	500	1610	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
125	20240408	130605	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2758	2726	2663	2631	2568	2742	2647	53	400	500	1610	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
126	20240408	120608	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2758	2726	2663	2631	2568	2742	2647	53	400	500	1610	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
127	20240408	110609	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2758	2726	2663	2631	2568	2742	2647	53	400	500	1610	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
128	20240408	100602	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2758	2726	2663	2631	2568	2742	2647	53	400	500	1610	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
129	20240408	090608	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2758	2726	2663	2631	2568	2742	2647	53	400	500	1610	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
130	20240405	160608	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	296185	113	57.95	2600	2695	2600	3095	2295	2695	2621.11	0.00	0	0	2758	2726	2663	2631	2568	2742	2647	53	400	500	1610	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
131	20240405	150604	57	100.00	KONEX			N	N	N	N		N	2620	-75	5	-2.78	293490	112	57.44	2600	2690	2600	3095	2295	2695	2620.45	0.00	0	0	2758	2726	2663	2631	2568	2742	2647	53	400	500	1610	5	1	10573865	277	48.52	1.55	12	0.00	54.00	1694.00	3500	20240103	-25.14	1703	20230517	53.85	3500	-25.14	20240103	2400	9.17	20240216	3500	-25.14	20240103	1703	53.85	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
132	20240405	140603	57	100.00	KONEX			N	N	N	N		N	2690	-5	5	-0.19	5290	2	1.03	2600	2690	2600	3095	2295	2695	2645.00	0.00	0	0	2758	2726	2663	2631	2568	2742	2647	53	400	500	1610	5	1	10573865	284	49.81	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2400	12.08	20240216	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
133	20240405	130603	57	100.00	KONEX			N	N	N	N		N	2690	-5	5	-0.19	5290	2	1.03	2600	2690	2600	3095	2295	2695	2645.00	0.00	0	0	2758	2726	2663	2631	2568	2742	2647	53	400	500	1610	5	1	10573865	284	49.81	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2400	12.08	20240216	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
134	20240405	120603	57	100.00	KONEX			N	N	N	N		N	2690	-5	5	-0.19	5290	2	1.03	2600	2690	2600	3095	2295	2695	2645.00	0.00	0	0	2758	2726	2663	2631	2568	2742	2647	53	400	500	1610	5	1	10573865	284	49.81	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2400	12.08	20240216	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
135	20240405	110608	57	100.00	KONEX			N	N	N	N		N	2690	-5	5	-0.19	5290	2	1.03	2600	2690	2600	3095	2295	2695	2645.00	0.00	0	0	2758	2726	2663	2631	2568	2742	2647	53	400	500	1610	5	1	10573865	284	49.81	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2400	12.08	20240216	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
136	20240405	100518	57	100.00	KONEX			N	N	N	N		N	2600	-95	5	-3.53	2600	1	0.51	2600	2600	2600	3095	2295	2695	2600.00	0.00	0	0	2758	2726	2663	2631	2568	2742	2647	53	400	500	1610	5	1	10573865	275	48.15	1.53	12	0.00	54.00	1694.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
137	20240405	090557	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2758	2726	2663	2631	2568	2742	2647	53	400	500	1610	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
138	20240404	160557	57	100.00	KONEX			N	N	N	N		N	2695	-5	5	-0.19	515375	195	3250.00	2600	2695	2600	3105	2295	2700	2642.95	0.00	0	0	2866	2782	2706	2622	2546	2745	2585	53	405	500	1620	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
139	20240404	150554	57	100.00	KONEX			N	N	N	N		N	2630	-70	5	-2.59	512680	194	3233.33	2600	2695	2600	3105	2295	2700	2642.68	0.00	0	0	2866	2782	2706	2622	2546	2745	2585	53	405	500	1620	5	1	10573865	278	48.70	1.55	12	0.00	54.00	1694.00	3500	20240103	-24.86	1703	20230517	54.43	3500	-24.86	20240103	2400	9.58	20240216	3500	-24.86	20240103	1703	54.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
140	20240404	140556	57	100.00	KONEX			N	N	N	N		N	2695	-5	5	-0.19	286950	110	1833.33	2600	2695	2600	3105	2295	2700	2608.64	0.00	0	0	2866	2782	2706	2622	2546	2745	2585	53	405	500	1620	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
141	20240404	130550	57	100.00	KONEX			N	N	N	N		N	2695	-5	5	-0.19	273475	105	1750.00	2600	2695	2600	3105	2295	2700	2604.52	0.00	0	0	2866	2782	2706	2622	2546	2745	2585	53	405	500	1620	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
142	20240404	120553	57	100.00	KONEX			N	N	N	N		N	2695	-5	5	-0.19	273475	105	1750.00	2600	2695	2600	3105	2295	2700	2604.52	0.00	0	0	2866	2782	2706	2622	2546	2745	2585	53	405	500	1620	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
143	20240404	110555	57	100.00	KONEX			N	N	N	N		N	2600	-100	5	-3.70	260000	100	1666.67	2600	2600	2600	3105	2295	2700	2600.00	0.00	0	0	2866	2782	2706	2622	2546	2745	2585	53	405	500	1620	5	1	10573865	275	48.15	1.53	12	0.00	54.00	1694.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
144	20240404	100555	57	100.00	KONEX			N	N	N	N		N	2600	-100	5	-3.70	260000	100	1666.67	2600	2600	2600	3105	2295	2700	2600.00	0.00	0	0	2866	2782	2706	2622	2546	2745	2585	53	405	500	1620	5	1	10573865	275	48.15	1.53	12	0.00	54.00	1694.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
145	20240404	090555	57	100.00	KONEX			N	N	N	N		N	2600	-100	5	-3.70	260000	100	1666.67	2600	2600	2600	3105	2295	2700	2600.00	0.00	0	0	2866	2782	2706	2622	2546	2745	2585	53	405	500	1620	5	1	10573865	275	48.15	1.53	12	0.00	54.00	1694.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
146	20240403	160555	57	100.00	KONEX			N	N	N	N		N	2700	-70	5	-2.53	16220	6	22.22	2790	2790	2630	3185	2355	2770	2703.33	0.00	0	0	2843	2806	2738	2701	2633	2825	2720	53	415	500	1660	5	1	10573865	285	50.00	1.59	12	0.00	54.00	1694.00	3500	20240103	-22.86	1703	20230517	58.54	3500	-22.86	20240103	2400	12.50	20240216	3500	-22.86	20240103	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
147	20240403	150553	57	100.00	KONEX			N	N	N	N		N	2700	-70	5	-2.53	16220	6	22.22	2790	2790	2630	3185	2355	2770	2703.33	0.00	0	0	2843	2806	2738	2701	2633	2825	2720	53	415	500	1660	5	1	10573865	285	50.00	1.59	12	0.00	54.00	1694.00	3500	20240103	-22.86	1703	20230517	58.54	3500	-22.86	20240103	2400	12.50	20240216	3500	-22.86	20240103	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
148	20240403	140549	57	100.00	KONEX			N	N	N	N		N	2700	-70	5	-2.53	16220	6	22.22	2790	2790	2630	3185	2355	2770	2703.33	0.00	0	0	2843	2806	2738	2701	2633	2825	2720	53	415	500	1660	5	1	10573865	285	50.00	1.59	12	0.00	54.00	1694.00	3500	20240103	-22.86	1703	20230517	58.54	3500	-22.86	20240103	2400	12.50	20240216	3500	-22.86	20240103	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
149	20240403	130550	57	100.00	KONEX			N	N	N	N		N	2790	20	2	0.72	2790	1	3.70	2790	2790	2790	3185	2355	2770	2790.00	0.00	0	0	2843	2806	2738	2701	2633	2825	2720	53	415	500	1660	5	1	10573865	295	51.67	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.29	1703	20230517	63.83	3500	-20.29	20240103	2400	16.25	20240216	3500	-20.29	20240103	1703	63.83	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
150	20240403	120548	57	100.00	KONEX			N	N	N	N		N	2790	20	2	0.72	2790	1	3.70	2790	2790	2790	3185	2355	2770	2790.00	0.00	0	0	2843	2806	2738	2701	2633	2825	2720	53	415	500	1660	5	1	10573865	295	51.67	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.29	1703	20230517	63.83	3500	-20.29	20240103	2400	16.25	20240216	3500	-20.29	20240103	1703	63.83	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
151	20240403	110549	57	100.00	KONEX			N	N	N	N		N	2790	20	2	0.72	2790	1	3.70	2790	2790	2790	3185	2355	2770	2790.00	0.00	0	0	2843	2806	2738	2701	2633	2825	2720	53	415	500	1660	5	1	10573865	295	51.67	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.29	1703	20230517	63.83	3500	-20.29	20240103	2400	16.25	20240216	3500	-20.29	20240103	1703	63.83	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
152	20240403	100551	57	100.00	KONEX			N	N	N	N		N	2790	20	2	0.72	2790	1	3.70	2790	2790	2790	3185	2355	2770	2790.00	0.00	0	0	2843	2806	2738	2701	2633	2825	2720	53	415	500	1660	5	1	10573865	295	51.67	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.29	1703	20230517	63.83	3500	-20.29	20240103	2400	16.25	20240216	3500	-20.29	20240103	1703	63.83	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
153	20240403	090551	57	100.00	KONEX			N	N	N	N		N	2770	0	3	0.00	0	0	0.00	0	0	0	3185	2355	2770	0.00	0.00	0	0	2843	2806	2738	2701	2633	2825	2720	53	415	500	1660	5	1	10573865	293	51.30	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.86	1703	20230517	62.65	3500	-20.86	20240103	2400	15.42	20240216	3500	-20.86	20240103	1703	62.65	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
154	20240402	160540	57	100.00	KONEX			N	N	N	N		N	2770	80	2	2.97	73900	27	3.40	2690	2775	2670	3090	2290	2690	2737.04	0.00	0	0	2856	2772	2701	2617	2546	2737	2582	53	400	500	1610	5	1	10573865	293	51.30	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.86	1703	20230517	62.65	3500	-20.86	20240103	2400	15.42	20240216	3500	-20.86	20240103	1703	62.65	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
155	20240402	150548	57	100.00	KONEX			N	N	N	N		N	2775	85	2	3.16	32350	12	1.51	2690	2775	2670	3090	2290	2690	2695.83	0.00	0	0	2856	2772	2701	2617	2546	2737	2582	53	400	500	1610	5	1	10573865	293	51.39	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.71	1703	20230517	62.95	3500	-20.71	20240103	2400	15.62	20240216	3500	-20.71	20240103	1703	62.95	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
156	20240402	140549	57	100.00	KONEX			N	N	N	N		N	2775	85	2	3.16	32350	12	1.51	2690	2775	2670	3090	2290	2690	2695.83	0.00	0	0	2856	2772	2701	2617	2546	2737	2582	53	400	500	1610	5	1	10573865	293	51.39	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.71	1703	20230517	62.95	3500	-20.71	20240103	2400	15.62	20240216	3500	-20.71	20240103	1703	62.95	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
157	20240402	130541	57	100.00	KONEX			N	N	N	N		N	2775	85	2	3.16	32350	12	1.51	2690	2775	2670	3090	2290	2690	2695.83	0.00	0	0	2856	2772	2701	2617	2546	2737	2582	53	400	500	1610	5	1	10573865	293	51.39	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.71	1703	20230517	62.95	3500	-20.71	20240103	2400	15.62	20240216	3500	-20.71	20240103	1703	62.95	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
158	20240402	120537	57	100.00	KONEX			N	N	N	N		N	2775	85	2	3.16	16225	6	0.76	2690	2775	2690	3090	2290	2690	2704.17	0.00	0	0	2856	2772	2701	2617	2546	2737	2582	53	400	500	1610	5	1	10573865	293	51.39	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.71	1703	20230517	62.95	3500	-20.71	20240103	2400	15.62	20240216	3500	-20.71	20240103	1703	62.95	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
159	20240402	110543	57	100.00	KONEX			N	N	N	N		N	2775	85	2	3.16	16225	6	0.76	2690	2775	2690	3090	2290	2690	2704.17	0.00	0	0	2856	2772	2701	2617	2546	2737	2582	53	400	500	1610	5	1	10573865	293	51.39	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.71	1703	20230517	62.95	3500	-20.71	20240103	2400	15.62	20240216	3500	-20.71	20240103	1703	62.95	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
160	20240402	100543	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2856	2772	2701	2617	2546	2737	2582	53	400	500	1610	5	1	10573865	284	49.81	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2400	12.08	20240216	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
161	20240402	090544	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2856	2772	2701	2617	2546	2737	2582	53	400	500	1610	5	1	10573865	284	49.81	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2400	12.08	20240216	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
162	20240401	160540	57	100.00	KONEX			N	N	N	N		N	2690	75	2	2.87	2095170	794	97.18	2785	2785	2630	3005	2225	2615	2638.75	0.00	0	0	2855	2735	2675	2555	2495	2705	2525	53	390	500	1560	5	1	10573865	284	49.81	1.59	12	0.01	54.00	1694.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2400	12.08	20240216	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
163	20240401	150543	57	100.00	KONEX			N	N	N	N		N	2690	75	2	2.87	2092480	793	97.06	2785	2785	2630	3005	2225	2615	2638.69	0.00	0	0	2855	2735	2675	2555	2495	2705	2525	53	390	500	1560	5	1	10573865	284	49.81	1.59	12	0.01	54.00	1694.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2400	12.08	20240216	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
164	20240401	140538	57	100.00	KONEX			N	N	N	N		N	2635	20	2	0.76	1957980	743	90.94	2785	2785	2630	3005	2225	2615	2635.24	0.00	0	0	2855	2735	2675	2555	2495	2705	2525	53	390	500	1560	5	1	10573865	279	48.80	1.56	12	0.01	54.00	1694.00	3500	20240103	-24.71	1703	20230517	54.73	3500	-24.71	20240103	2400	9.79	20240216	3500	-24.71	20240103	1703	54.73	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
165	20240401	130536	57	100.00	KONEX			N	N	N	N		N	2630	15	2	0.57	1928940	732	89.60	2785	2785	2630	3005	2225	2615	2635.16	0.00	0	0	2855	2735	2675	2555	2495	2705	2525	53	390	500	1560	5	1	10573865	278	48.70	1.55	12	0.01	54.00	1694.00	3500	20240103	-24.86	1703	20230517	54.43	3500	-24.86	20240103	2400	9.58	20240216	3500	-24.86	20240103	1703	54.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
166	20240401	120542	57	100.00	KONEX			N	N	N	N		N	2630	15	2	0.57	1928940	732	89.60	2785	2785	2630	3005	2225	2615	2635.16	0.00	0	0	2855	2735	2675	2555	2495	2705	2525	53	390	500	1560	5	1	10573865	278	48.70	1.55	12	0.01	54.00	1694.00	3500	20240103	-24.86	1703	20230517	54.43	3500	-24.86	20240103	2400	9.58	20240216	3500	-24.86	20240103	1703	54.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
167	20240401	110540	57	100.00	KONEX			N	N	N	N		N	2760	145	2	5.54	1402940	532	65.12	2785	2785	2630	3005	2225	2615	2637.11	0.00	0	0	2855	2735	2675	2555	2495	2705	2525	53	390	500	1560	5	1	10573865	292	51.11	1.63	12	0.01	54.00	1694.00	3500	20240103	-21.14	1703	20230517	62.07	3500	-21.14	20240103	2400	15.00	20240216	3500	-21.14	20240103	1703	62.07	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
168	20240401	100537	57	100.00	KONEX			N	N	N	N		N	2760	145	2	5.54	1402940	532	65.12	2785	2785	2630	3005	2225	2615	2637.11	0.00	0	0	2855	2735	2675	2555	2495	2705	2525	53	390	500	1560	5	1	10573865	292	51.11	1.63	12	0.01	54.00	1694.00	3500	20240103	-21.14	1703	20230517	62.07	3500	-21.14	20240103	2400	15.00	20240216	3500	-21.14	20240103	1703	62.07	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
169	20240401	090538	57	100.00	KONEX			N	N	N	N		N	2780	165	2	6.31	30585	11	1.35	2785	2785	2780	3005	2225	2615	2780.45	0.00	0	0	2855	2735	2675	2555	2495	2705	2525	53	390	500	1560	5	1	10573865	294	51.48	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.57	1703	20230517	63.24	3500	-20.57	20240103	2400	15.83	20240216	3500	-20.57	20240103	1703	63.24	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N