KissMeData/448780/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	161344	57	100.00	KONEX			N	N	N	N		N	2380	-15	5	-0.63	7155	3	1.40	2395	2395	2380	2750	2040	2395	2385.00	0.00	0	0	2578	2486	2303	2211	2028	2532	2257	13	355	500	1480	5	1	2677680	64	54.09	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.65	1900	20231130	25.26	2500	-4.80	20240216	2015	18.11	20240124	4300	-44.65	20230616	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
3	20240430	151356	57	100.00	KONEX			N	N	N	N		N	2380	-15	5	-0.63	7155	3	1.40	2395	2395	2380	2750	2040	2395	2385.00	0.00	0	0	2578	2486	2303	2211	2028	2532	2257	13	355	500	1480	5	1	2677680	64	54.09	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.65	1900	20231130	25.26	2500	-4.80	20240216	2015	18.11	20240124	4300	-44.65	20230616	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
4	20240430	141403	57	100.00	KONEX			N	N	N	N		N	2380	-15	5	-0.63	7155	3	1.40	2395	2395	2380	2750	2040	2395	2385.00	0.00	0	0	2578	2486	2303	2211	2028	2532	2257	13	355	500	1480	5	1	2677680	64	54.09	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.65	1900	20231130	25.26	2500	-4.80	20240216	2015	18.11	20240124	4300	-44.65	20230616	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
5	20240430	131359	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	2395	1	0.47	2395	2395	2395	2750	2040	2395	2395.00	0.00	0	0	2578	2486	2303	2211	2028	2532	2257	13	355	500	1480	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
6	20240430	121354	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	2395	1	0.47	2395	2395	2395	2750	2040	2395	2395.00	0.00	0	0	2578	2486	2303	2211	2028	2532	2257	13	355	500	1480	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
7	20240430	111349	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	2395	1	0.47	2395	2395	2395	2750	2040	2395	2395.00	0.00	0	0	2578	2486	2303	2211	2028	2532	2257	13	355	500	1480	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
8	20240430	101350	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	2395	1	0.47	2395	2395	2395	2750	2040	2395	2395.00	0.00	0	0	2578	2486	2303	2211	2028	2532	2257	13	355	500	1480	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
9	20240430	091400	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	2395	1	0.47	2395	2395	2395	2750	2040	2395	2395.00	0.00	0	0	2578	2486	2303	2211	2028	2532	2257	13	355	500	1480	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
10	20240429	161339	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	457530	214	21400.00	2120	2395	2120	2750	2040	2395	2137.99	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	13	355	500	1480	5	1	2677680	64	54.43	0.76	12	0.01	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
11	20240429	151350	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	457530	214	21400.00	2120	2395	2120	2750	2040	2395	2137.99	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	13	355	500	1480	5	1	2677680	64	54.43	0.76	12	0.01	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
12	20240429	141257	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	457530	214	21400.00	2120	2395	2120	2750	2040	2395	2137.99	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	13	355	500	1480	5	1	2677680	64	54.43	0.76	12	0.01	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
13	20240429	131348	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	457530	214	21400.00	2120	2395	2120	2750	2040	2395	2137.99	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	13	355	500	1480	5	1	2677680	64	54.43	0.76	12	0.01	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
14	20240429	121347	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	457530	214	21400.00	2120	2395	2120	2750	2040	2395	2137.99	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	13	355	500	1480	5	1	2677680	64	54.43	0.76	12	0.01	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
15	20240429	111311	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	457530	214	21400.00	2120	2395	2120	2750	2040	2395	2137.99	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	13	355	500	1480	5	1	2677680	64	54.43	0.76	12	0.01	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
16	20240429	101346	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	426395	201	20100.00	2120	2395	2120	2750	2040	2395	2121.37	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	13	355	500	1480	5	1	2677680	64	54.43	0.76	12	0.01	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
17	20240429	091348	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	426395	201	20100.00	2120	2395	2120	2750	2040	2395	2121.37	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	13	355	500	1480	5	1	2677680	64	54.43	0.76	12	0.01	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
18	20240426	161342	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	2395	1	100.00	2395	2395	2395	2750	2040	2395	2395.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	13	355	500	1480	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
19	20240426	151344	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	2395	1	100.00	2395	2395	2395	2750	2040	2395	2395.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	13	355	500	1480	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
20	20240426	141342	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	2395	1	100.00	2395	2395	2395	2750	2040	2395	2395.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	13	355	500	1480	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
21	20240426	131342	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	2395	1	100.00	2395	2395	2395	2750	2040	2395	2395.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	13	355	500	1480	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
22	20240426	121340	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	2395	1	100.00	2395	2395	2395	2750	2040	2395	2395.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	13	355	500	1480	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
23	20240426	111335	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	2395	1	100.00	2395	2395	2395	2750	2040	2395	2395.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	13	355	500	1480	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
24	20240426	101340	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	2395	1	100.00	2395	2395	2395	2750	2040	2395	2395.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	13	355	500	1480	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
25	20240426	091343	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	2395	1	100.00	2395	2395	2395	2750	2040	2395	2395.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	13	355	500	1480	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
26	20240425	161333	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	2395	1	100.00	2395	2395	2395	2750	2040	2395	2395.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	13	355	500	1480	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
27	20240425	151339	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	2395	1	100.00	2395	2395	2395	2750	2040	2395	2395.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	13	355	500	1480	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
28	20240425	141335	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	2395	1	100.00	2395	2395	2395	2750	2040	2395	2395.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	13	355	500	1480	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
29	20240425	131336	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	2395	1	100.00	2395	2395	2395	2750	2040	2395	2395.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	13	355	500	1480	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
30	20240425	121331	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	2395	1	100.00	2395	2395	2395	2750	2040	2395	2395.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	13	355	500	1480	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
31	20240425	111334	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	2395	1	100.00	2395	2395	2395	2750	2040	2395	2395.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	13	355	500	1480	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
32	20240425	101333	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	2395	1	100.00	2395	2395	2395	2750	2040	2395	2395.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	13	355	500	1480	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
33	20240425	091338	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	2395	1	100.00	2395	2395	2395	2750	2040	2395	2395.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	13	355	500	1480	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
34	20240424	161313	57	100.00	KONEX			N	N	N	N		N	2395	30	2	1.27	2395	1	2.04	2395	2395	2395	2715	2015	2365	2395.00	0.00	0	0	2561	2462	2291	2192	2021	2377	2107	13	350	500	1460	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
35	20240424	151331	57	100.00	KONEX			N	N	N	N		N	2395	30	2	1.27	2395	1	2.04	2395	2395	2395	2715	2015	2365	2395.00	0.00	0	0	2561	2462	2291	2192	2021	2377	2107	13	350	500	1460	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
36	20240424	141332	57	100.00	KONEX			N	N	N	N		N	2395	30	2	1.27	2395	1	2.04	2395	2395	2395	2715	2015	2365	2395.00	0.00	0	0	2561	2462	2291	2192	2021	2377	2107	13	350	500	1460	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
37	20240424	131335	57	100.00	KONEX			N	N	N	N		N	2395	30	2	1.27	2395	1	2.04	2395	2395	2395	2715	2015	2365	2395.00	0.00	0	0	2561	2462	2291	2192	2021	2377	2107	13	350	500	1460	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
38	20240424	121329	57	100.00	KONEX			N	N	N	N		N	2395	30	2	1.27	2395	1	2.04	2395	2395	2395	2715	2015	2365	2395.00	0.00	0	0	2561	2462	2291	2192	2021	2377	2107	13	350	500	1460	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
39	20240424	111327	57	100.00	KONEX			N	N	N	N		N	2395	30	2	1.27	2395	1	2.04	2395	2395	2395	2715	2015	2365	2395.00	0.00	0	0	2561	2462	2291	2192	2021	2377	2107	13	350	500	1460	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
40	20240424	101324	57	100.00	KONEX			N	N	N	N		N	2395	30	2	1.27	2395	1	2.04	2395	2395	2395	2715	2015	2365	2395.00	0.00	0	0	2561	2462	2291	2192	2021	2377	2107	13	350	500	1460	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
41	20240424	091329	57	100.00	KONEX			N	N	N	N		N	2395	30	2	1.27	2395	1	2.04	2395	2395	2395	2715	2015	2365	2395.00	0.00	0	0	2561	2462	2291	2192	2021	2377	2107	13	350	500	1460	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
42	20240423	161252	57	100.00	KONEX			N	N	N	N		N	2365	-30	5	-1.25	109450	49	4900.00	2390	2390	2120	2750	2040	2395	2233.67	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	13	355	500	1480	5	1	2677680	63	53.75	0.75	12	0.00	44.00	3133.00	4300	20230616	-45.00	1900	20231130	24.47	2500	-5.40	20240216	2015	17.37	20240124	4300	-45.00	20230616	1900	24.47	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
43	20240423	151324	57	100.00	KONEX			N	N	N	N		N	2370	-25	5	-1.04	97865	44	4400.00	2390	2390	2120	2750	2040	2395	2224.20	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	13	355	500	1480	5	1	2677680	63	53.86	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.88	1900	20231130	24.74	2500	-5.20	20240216	2015	17.62	20240124	4300	-44.88	20230616	1900	24.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
44	20240423	141322	57	100.00	KONEX			N	N	N	N		N	2370	-25	5	-1.04	39430	18	1800.00	2390	2390	2120	2750	2040	2395	2190.56	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	13	355	500	1480	5	1	2677680	63	53.86	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.88	1900	20231130	24.74	2500	-5.20	20240216	2015	17.62	20240124	4300	-44.88	20230616	1900	24.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
45	20240423	131320	57	100.00	KONEX			N	N	N	N		N	2390	-5	5	-0.21	2390	1	100.00	2390	2390	2390	2750	2040	2395	2390.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	13	355	500	1480	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.42	1900	20231130	25.79	2500	-4.40	20240216	2015	18.61	20240124	4300	-44.42	20230616	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
46	20240423	121319	57	100.00	KONEX			N	N	N	N		N	2390	-5	5	-0.21	2390	1	100.00	2390	2390	2390	2750	2040	2395	2390.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	13	355	500	1480	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.42	1900	20231130	25.79	2500	-4.40	20240216	2015	18.61	20240124	4300	-44.42	20230616	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
47	20240423	111321	57	100.00	KONEX			N	N	N	N		N	2390	-5	5	-0.21	2390	1	100.00	2390	2390	2390	2750	2040	2395	2390.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	13	355	500	1480	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.42	1900	20231130	25.79	2500	-4.40	20240216	2015	18.61	20240124	4300	-44.42	20230616	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
48	20240423	101318	57	100.00	KONEX			N	N	N	N		N	2390	-5	5	-0.21	2390	1	100.00	2390	2390	2390	2750	2040	2395	2390.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	13	355	500	1480	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.42	1900	20231130	25.79	2500	-4.40	20240216	2015	18.61	20240124	4300	-44.42	20230616	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
49	20240423	091321	57	100.00	KONEX			N	N	N	N		N	2390	-5	5	-0.21	2390	1	100.00	2390	2390	2390	2750	2040	2395	2390.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	13	355	500	1480	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.42	1900	20231130	25.79	2500	-4.40	20240216	2015	18.61	20240124	4300	-44.42	20230616	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
50	20240422	161314	57	100.00	KONEX			N	N	N	N		N	2395	35	2	1.48	2395	1	1.75	2395	2395	2395	2710	2010	2360	2395.00	0.00	0	0	2493	2426	2308	2241	2123	2367	2182	13	350	500	1460	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
51	20240422	151312	57	100.00	KONEX			N	N	N	N		N	2395	35	2	1.48	2395	1	1.75	2395	2395	2395	2710	2010	2360	2395.00	0.00	0	0	2493	2426	2308	2241	2123	2367	2182	13	350	500	1460	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
52	20240422	141314	57	100.00	KONEX			N	N	N	N		N	2395	35	2	1.48	2395	1	1.75	2395	2395	2395	2710	2010	2360	2395.00	0.00	0	0	2493	2426	2308	2241	2123	2367	2182	13	350	500	1460	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
53	20240422	131310	57	100.00	KONEX			N	N	N	N		N	2395	35	2	1.48	2395	1	1.75	2395	2395	2395	2710	2010	2360	2395.00	0.00	0	0	2493	2426	2308	2241	2123	2367	2182	13	350	500	1460	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
54	20240422	121309	57	100.00	KONEX			N	N	N	N		N	2395	35	2	1.48	2395	1	1.75	2395	2395	2395	2710	2010	2360	2395.00	0.00	0	0	2493	2426	2308	2241	2123	2367	2182	13	350	500	1460	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
55	20240422	111312	57	100.00	KONEX			N	N	N	N		N	2395	35	2	1.48	2395	1	1.75	2395	2395	2395	2710	2010	2360	2395.00	0.00	0	0	2493	2426	2308	2241	2123	2367	2182	13	350	500	1460	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
56	20240422	101312	57	100.00	KONEX			N	N	N	N		N	2395	35	2	1.48	2395	1	1.75	2395	2395	2395	2710	2010	2360	2395.00	0.00	0	0	2493	2426	2308	2241	2123	2367	2182	13	350	500	1460	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
57	20240422	091313	57	100.00	KONEX			N	N	N	N		N	2395	35	2	1.48	2395	1	1.75	2395	2395	2395	2710	2010	2360	2395.00	0.00	0	0	2493	2426	2308	2241	2123	2367	2182	13	350	500	1460	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
58	20240419	161211	57	100.00	KONEX			N	N	N	N		N	2360	15	2	0.64	126510	57	86.36	2375	2375	2190	2695	1995	2345	2219.47	0.00	0	0	2488	2416	2308	2236	2128	2362	2182	13	350	500	1450	5	1	2677680	63	53.64	0.75	12	0.00	44.00	3133.00	4300	20230616	-45.12	1900	20231130	24.21	2500	-5.60	20240216	2015	17.12	20240124	4300	-45.12	20230616	1900	24.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
59	20240419	151220	57	100.00	KONEX			N	N	N	N		N	2360	15	2	0.64	126510	57	86.36	2375	2375	2190	2695	1995	2345	2219.47	0.00	0	0	2488	2416	2308	2236	2128	2362	2182	13	350	500	1450	5	1	2677680	63	53.64	0.75	12	0.00	44.00	3133.00	4300	20230616	-45.12	1900	20231130	24.21	2500	-5.60	20240216	2015	17.12	20240124	4300	-45.12	20230616	1900	24.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
60	20240419	141211	57	100.00	KONEX			N	N	N	N		N	2375	30	2	1.28	80250	36	54.55	2375	2375	2200	2695	1995	2345	2229.17	0.00	0	0	2488	2416	2308	2236	2128	2362	2182	13	350	500	1450	5	1	2677680	64	53.98	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.77	1900	20231130	25.00	2500	-5.00	20240216	2015	17.87	20240124	4300	-44.77	20230616	1900	25.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
61	20240419	131212	57	100.00	KONEX			N	N	N	N		N	2375	30	2	1.28	26750	12	18.18	2375	2375	2200	2695	1995	2345	2229.17	0.00	0	0	2488	2416	2308	2236	2128	2362	2182	13	350	500	1450	5	1	2677680	64	53.98	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.77	1900	20231130	25.00	2500	-5.00	20240216	2015	17.87	20240124	4300	-44.77	20230616	1900	25.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
62	20240419	121207	57	100.00	KONEX			N	N	N	N		N	2375	30	2	1.28	2375	1	1.52	2375	2375	2375	2695	1995	2345	2375.00	0.00	0	0	2488	2416	2308	2236	2128	2362	2182	13	350	500	1450	5	1	2677680	64	53.98	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.77	1900	20231130	25.00	2500	-5.00	20240216	2015	17.87	20240124	4300	-44.77	20230616	1900	25.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
63	20240419	111223	57	100.00	KONEX			N	N	N	N		N	2375	30	2	1.28	2375	1	1.52	2375	2375	2375	2695	1995	2345	2375.00	0.00	0	0	2488	2416	2308	2236	2128	2362	2182	13	350	500	1450	5	1	2677680	64	53.98	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.77	1900	20231130	25.00	2500	-5.00	20240216	2015	17.87	20240124	4300	-44.77	20230616	1900	25.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
64	20240419	101215	57	100.00	KONEX			N	N	N	N		N	2375	30	2	1.28	2375	1	1.52	2375	2375	2375	2695	1995	2345	2375.00	0.00	0	0	2488	2416	2308	2236	2128	2362	2182	13	350	500	1450	5	1	2677680	64	53.98	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.77	1900	20231130	25.00	2500	-5.00	20240216	2015	17.87	20240124	4300	-44.77	20230616	1900	25.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
65	20240419	091207	57	100.00	KONEX			N	N	N	N		N	2375	30	2	1.28	2375	1	1.52	2375	2375	2375	2695	1995	2345	2375.00	0.00	0	0	2488	2416	2308	2236	2128	2362	2182	13	350	500	1450	5	1	2677680	64	53.98	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.77	1900	20231130	25.00	2500	-5.00	20240216	2015	17.87	20240124	4300	-44.77	20230616	1900	25.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
66	20240418	161208	57	100.00	KONEX			N	N	N	N		N	2345	-10	5	-0.42	145830	66	3300.00	2380	2380	2200	2705	2005	2355	2209.55	0.00	0	0	2401	2377	2366	2342	2331	2372	2337	13	350	500	1460	5	1	2677680	63	53.30	0.75	12	0.00	44.00	3133.00	4300	20230616	-45.47	1900	20231130	23.42	2500	-6.20	20240216	2015	16.38	20240124	4300	-45.47	20230616	1900	23.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
67	20240418	151205	57	100.00	KONEX			N	N	N	N		N	2200	-155	5	-6.58	143485	65	3250.00	2380	2380	2200	2705	2005	2355	2207.46	0.00	0	0	2401	2377	2366	2342	2331	2372	2337	13	350	500	1460	5	1	2677680	59	50.00	0.70	12	0.00	44.00	3133.00	4300	20230616	-48.84	1900	20231130	15.79	2500	-12.00	20240216	2015	9.18	20240124	4300	-48.84	20230616	1900	15.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
68	20240418	141213	57	100.00	KONEX			N	N	N	N		N	2350	-5	5	-0.21	7085	3	150.00	2380	2380	2350	2705	2005	2355	2361.67	0.00	0	0	2401	2377	2366	2342	2331	2372	2337	13	350	500	1460	5	1	2677680	63	53.41	0.75	12	0.00	44.00	3133.00	4300	20230616	-45.35	1900	20231130	23.68	2500	-6.00	20240216	2015	16.63	20240124	4300	-45.35	20230616	1900	23.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
69	20240418	131202	57	100.00	KONEX			N	N	N	N		N	2350	-5	5	-0.21	7085	3	150.00	2380	2380	2350	2705	2005	2355	2361.67	0.00	0	0	2401	2377	2366	2342	2331	2372	2337	13	350	500	1460	5	1	2677680	63	53.41	0.75	12	0.00	44.00	3133.00	4300	20230616	-45.35	1900	20231130	23.68	2500	-6.00	20240216	2015	16.63	20240124	4300	-45.35	20230616	1900	23.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
70	20240418	121205	57	100.00	KONEX			N	N	N	N		N	2380	25	2	1.06	2380	1	50.00	2380	2380	2380	2705	2005	2355	2380.00	0.00	0	0	2401	2377	2366	2342	2331	2372	2337	13	350	500	1460	5	1	2677680	64	54.09	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.65	1900	20231130	25.26	2500	-4.80	20240216	2015	18.11	20240124	4300	-44.65	20230616	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
71	20240418	111211	57	100.00	KONEX			N	N	N	N		N	2380	25	2	1.06	2380	1	50.00	2380	2380	2380	2705	2005	2355	2380.00	0.00	0	0	2401	2377	2366	2342	2331	2372	2337	13	350	500	1460	5	1	2677680	64	54.09	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.65	1900	20231130	25.26	2500	-4.80	20240216	2015	18.11	20240124	4300	-44.65	20230616	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
72	20240418	101206	57	100.00	KONEX			N	N	N	N		N	2380	25	2	1.06	2380	1	50.00	2380	2380	2380	2705	2005	2355	2380.00	0.00	0	0	2401	2377	2366	2342	2331	2372	2337	13	350	500	1460	5	1	2677680	64	54.09	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.65	1900	20231130	25.26	2500	-4.80	20240216	2015	18.11	20240124	4300	-44.65	20230616	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
73	20240418	091203	57	100.00	KONEX			N	N	N	N		N	2380	25	2	1.06	2380	1	50.00	2380	2380	2380	2705	2005	2355	2380.00	0.00	0	0	2401	2377	2366	2342	2331	2372	2337	13	350	500	1460	5	1	2677680	64	54.09	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.65	1900	20231130	25.26	2500	-4.80	20240216	2015	18.11	20240124	4300	-44.65	20230616	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
74	20240417	161153	57	100.00	KONEX			N	N	N	N		N	2355	-30	5	-1.26	4745	2	200.00	2390	2390	2355	2740	2030	2385	2372.50	0.00	0	0	2385	2385	2385	2385	2385	2385	2385	13	355	500	1470	5	1	2677680	63	53.52	0.75	12	0.00	44.00	3133.00	4300	20230616	-45.23	1900	20231130	23.95	2500	-5.80	20240216	2015	16.87	20240124	4300	-45.23	20230616	1900	23.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
75	20240417	151211	57	100.00	KONEX			N	N	N	N		N	2355	-30	5	-1.26	4745	2	200.00	2390	2390	2355	2740	2030	2385	2372.50	0.00	0	0	2385	2385	2385	2385	2385	2385	2385	13	355	500	1470	5	1	2677680	63	53.52	0.75	12	0.00	44.00	3133.00	4300	20230616	-45.23	1900	20231130	23.95	2500	-5.80	20240216	2015	16.87	20240124	4300	-45.23	20230616	1900	23.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
76	20240417	141209	57	100.00	KONEX			N	N	N	N		N	2355	-30	5	-1.26	4745	2	200.00	2390	2390	2355	2740	2030	2385	2372.50	0.00	0	0	2385	2385	2385	2385	2385	2385	2385	13	355	500	1470	5	1	2677680	63	53.52	0.75	12	0.00	44.00	3133.00	4300	20230616	-45.23	1900	20231130	23.95	2500	-5.80	20240216	2015	16.87	20240124	4300	-45.23	20230616	1900	23.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
77	20240417	131210	57	100.00	KONEX			N	N	N	N		N	2390	5	2	0.21	2390	1	100.00	2390	2390	2390	2740	2030	2385	2390.00	0.00	0	0	2385	2385	2385	2385	2385	2385	2385	13	355	500	1470	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.42	1900	20231130	25.79	2500	-4.40	20240216	2015	18.61	20240124	4300	-44.42	20230616	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
78	20240417	121209	57	100.00	KONEX			N	N	N	N		N	2390	5	2	0.21	2390	1	100.00	2390	2390	2390	2740	2030	2385	2390.00	0.00	0	0	2385	2385	2385	2385	2385	2385	2385	13	355	500	1470	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.42	1900	20231130	25.79	2500	-4.40	20240216	2015	18.61	20240124	4300	-44.42	20230616	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
79	20240417	111215	57	100.00	KONEX			N	N	N	N		N	2390	5	2	0.21	2390	1	100.00	2390	2390	2390	2740	2030	2385	2390.00	0.00	0	0	2385	2385	2385	2385	2385	2385	2385	13	355	500	1470	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.42	1900	20231130	25.79	2500	-4.40	20240216	2015	18.61	20240124	4300	-44.42	20230616	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
80	20240417	101204	57	100.00	KONEX			N	N	N	N		N	2390	5	2	0.21	2390	1	100.00	2390	2390	2390	2740	2030	2385	2390.00	0.00	0	0	2385	2385	2385	2385	2385	2385	2385	13	355	500	1470	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.42	1900	20231130	25.79	2500	-4.40	20240216	2015	18.61	20240124	4300	-44.42	20230616	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
81	20240417	091200	57	100.00	KONEX			N	N	N	N		N	2390	5	2	0.21	2390	1	100.00	2390	2390	2390	2740	2030	2385	2390.00	0.00	0	0	2385	2385	2385	2385	2385	2385	2385	13	355	500	1470	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.42	1900	20231130	25.79	2500	-4.40	20240216	2015	18.61	20240124	4300	-44.42	20230616	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
82	20240416	161205	57	100.00	KONEX			N	N	N	N		N	2385	120	2	5.30	2385	1	25.00	2385	2385	2385	2600	1930	2265	2385.00	0.00	0	0	2305	2285	2275	2255	2245	2280	2250	13	335	500	1400	5	1	2677680	64	54.20	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.53	1900	20231130	25.53	2500	-4.60	20240216	2015	18.36	20240124	4300	-44.53	20230616	1900	25.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
83	20240416	151203	57	100.00	KONEX			N	N	N	N		N	2385	120	2	5.30	2385	1	25.00	2385	2385	2385	2600	1930	2265	2385.00	0.00	0	0	2305	2285	2275	2255	2245	2280	2250	13	335	500	1400	5	1	2677680	64	54.20	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.53	1900	20231130	25.53	2500	-4.60	20240216	2015	18.36	20240124	4300	-44.53	20230616	1900	25.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
84	20240416	141205	57	100.00	KONEX			N	N	N	N		N	2385	120	2	5.30	2385	1	25.00	2385	2385	2385	2600	1930	2265	2385.00	0.00	0	0	2305	2285	2275	2255	2245	2280	2250	13	335	500	1400	5	1	2677680	64	54.20	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.53	1900	20231130	25.53	2500	-4.60	20240216	2015	18.36	20240124	4300	-44.53	20230616	1900	25.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
85	20240416	131200	57	100.00	KONEX			N	N	N	N		N	2385	120	2	5.30	2385	1	25.00	2385	2385	2385	2600	1930	2265	2385.00	0.00	0	0	2305	2285	2275	2255	2245	2280	2250	13	335	500	1400	5	1	2677680	64	54.20	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.53	1900	20231130	25.53	2500	-4.60	20240216	2015	18.36	20240124	4300	-44.53	20230616	1900	25.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
86	20240416	121204	57	100.00	KONEX			N	N	N	N		N	2385	120	2	5.30	2385	1	25.00	2385	2385	2385	2600	1930	2265	2385.00	0.00	0	0	2305	2285	2275	2255	2245	2280	2250	13	335	500	1400	5	1	2677680	64	54.20	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.53	1900	20231130	25.53	2500	-4.60	20240216	2015	18.36	20240124	4300	-44.53	20230616	1900	25.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
87	20240416	111158	57	100.00	KONEX			N	N	N	N		N	2385	120	2	5.30	2385	1	25.00	2385	2385	2385	2600	1930	2265	2385.00	0.00	0	0	2305	2285	2275	2255	2245	2280	2250	13	335	500	1400	5	1	2677680	64	54.20	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.53	1900	20231130	25.53	2500	-4.60	20240216	2015	18.36	20240124	4300	-44.53	20230616	1900	25.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
88	20240416	101150	57	100.00	KONEX			N	N	N	N		N	2385	120	2	5.30	2385	1	25.00	2385	2385	2385	2600	1930	2265	2385.00	0.00	0	0	2305	2285	2275	2255	2245	2280	2250	13	335	500	1400	5	1	2677680	64	54.20	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.53	1900	20231130	25.53	2500	-4.60	20240216	2015	18.36	20240124	4300	-44.53	20230616	1900	25.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
89	20240416	091151	57	100.00	KONEX			N	N	N	N		N	2385	120	2	5.30	2385	1	25.00	2385	2385	2385	2600	1930	2265	2385.00	0.00	0	0	2305	2285	2275	2255	2245	2280	2250	13	335	500	1400	5	1	2677680	64	54.20	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.53	1900	20231130	25.53	2500	-4.60	20240216	2015	18.36	20240124	4300	-44.53	20230616	1900	25.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
90	20240415	161148	57	100.00	KONEX			N	N	N	N		N	2265	-25	5	-1.09	9090	4	200.00	2295	2295	2265	2630	1950	2290	2272.50	0.00	0	0	2303	2296	2293	2286	2283	2295	2285	13	340	500	1410	5	1	2677680	61	51.48	0.72	12	0.00	44.00	3133.00	4300	20230616	-47.33	1900	20231130	19.21	2500	-9.40	20240216	2015	12.41	20240124	4300	-47.33	20230616	1900	19.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
91	20240415	151154	57	100.00	KONEX			N	N	N	N		N	2265	-25	5	-1.09	9090	4	200.00	2295	2295	2265	2630	1950	2290	2272.50	0.00	0	0	2303	2296	2293	2286	2283	2295	2285	13	340	500	1410	5	1	2677680	61	51.48	0.72	12	0.00	44.00	3133.00	4300	20230616	-47.33	1900	20231130	19.21	2500	-9.40	20240216	2015	12.41	20240124	4300	-47.33	20230616	1900	19.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
92	20240415	141146	57	100.00	KONEX			N	N	N	N		N	2265	-25	5	-1.09	4560	2	100.00	2295	2295	2265	2630	1950	2290	2280.00	0.00	0	0	2303	2296	2293	2286	2283	2295	2285	13	340	500	1410	5	1	2677680	61	51.48	0.72	12	0.00	44.00	3133.00	4300	20230616	-47.33	1900	20231130	19.21	2500	-9.40	20240216	2015	12.41	20240124	4300	-47.33	20230616	1900	19.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
93	20240415	131132	57	100.00	KONEX			N	N	N	N		N	2265	-25	5	-1.09	4560	2	100.00	2295	2295	2265	2630	1950	2290	2280.00	0.00	0	0	2303	2296	2293	2286	2283	2295	2285	13	340	500	1410	5	1	2677680	61	51.48	0.72	12	0.00	44.00	3133.00	4300	20230616	-47.33	1900	20231130	19.21	2500	-9.40	20240216	2015	12.41	20240124	4300	-47.33	20230616	1900	19.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
94	20240415	121151	57	100.00	KONEX			N	N	N	N		N	2295	5	2	0.22	2295	1	50.00	2295	2295	2295	2630	1950	2290	2295.00	0.00	0	0	2303	2296	2293	2286	2283	2295	2285	13	340	500	1410	5	1	2677680	61	52.16	0.73	12	0.00	44.00	3133.00	4300	20230616	-46.63	1900	20231130	20.79	2500	-8.20	20240216	2015	13.90	20240124	4300	-46.63	20230616	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
95	20240415	111150	57	100.00	KONEX			N	N	N	N		N	2295	5	2	0.22	2295	1	50.00	2295	2295	2295	2630	1950	2290	2295.00	0.00	0	0	2303	2296	2293	2286	2283	2295	2285	13	340	500	1410	5	1	2677680	61	52.16	0.73	12	0.00	44.00	3133.00	4300	20230616	-46.63	1900	20231130	20.79	2500	-8.20	20240216	2015	13.90	20240124	4300	-46.63	20230616	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
96	20240415	101143	57	100.00	KONEX			N	N	N	N		N	2295	5	2	0.22	2295	1	50.00	2295	2295	2295	2630	1950	2290	2295.00	0.00	0	0	2303	2296	2293	2286	2283	2295	2285	13	340	500	1410	5	1	2677680	61	52.16	0.73	12	0.00	44.00	3133.00	4300	20230616	-46.63	1900	20231130	20.79	2500	-8.20	20240216	2015	13.90	20240124	4300	-46.63	20230616	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
97	20240415	091151	57	100.00	KONEX			N	N	N	N		N	2295	5	2	0.22	2295	1	50.00	2295	2295	2295	2630	1950	2290	2295.00	0.00	0	0	2303	2296	2293	2286	2283	2295	2285	13	340	500	1410	5	1	2677680	61	52.16	0.73	12	0.00	44.00	3133.00	4300	20230616	-46.63	1900	20231130	20.79	2500	-8.20	20240216	2015	13.90	20240124	4300	-46.63	20230616	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
98	20240412	161140	57	100.00	KONEX			N	N	N	N		N	2290	-10	5	-0.43	4590	2	11.11	2300	2300	2290	2645	1955	2300	2295.00	0.00	0	0	2433	2366	2258	2191	2083	2312	2137	13	345	500	1420	5	1	2677680	61	52.05	0.73	12	0.00	44.00	3133.00	4300	20230616	-46.74	1900	20231130	20.53	2500	-8.40	20240216	2015	13.65	20240124	4300	-46.74	20230616	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
99	20240412	151145	57	100.00	KONEX			N	N	N	N		N	2290	-10	5	-0.43	4590	2	11.11	2300	2300	2290	2645	1955	2300	2295.00	0.00	0	0	2433	2366	2258	2191	2083	2312	2137	13	345	500	1420	5	1	2677680	61	52.05	0.73	12	0.00	44.00	3133.00	4300	20230616	-46.74	1900	20231130	20.53	2500	-8.40	20240216	2015	13.65	20240124	4300	-46.74	20230616	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
100	20240412	141141	57	100.00	KONEX			N	N	N	N		N	2290	-10	5	-0.43	4590	2	11.11	2300	2300	2290	2645	1955	2300	2295.00	0.00	0	0	2433	2366	2258	2191	2083	2312	2137	13	345	500	1420	5	1	2677680	61	52.05	0.73	12	0.00	44.00	3133.00	4300	20230616	-46.74	1900	20231130	20.53	2500	-8.40	20240216	2015	13.65	20240124	4300	-46.74	20230616	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
101	20240412	131130	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	2300	1	5.56	2300	2300	2300	2645	1955	2300	2300.00	0.00	0	0	2433	2366	2258	2191	2083	2312	2137	13	345	500	1420	5	1	2677680	62	52.27	0.73	12	0.00	44.00	3133.00	4300	20230616	-46.51	1900	20231130	21.05	2500	-8.00	20240216	2015	14.14	20240124	4300	-46.51	20230616	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
102	20240412	121135	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	2300	1	5.56	2300	2300	2300	2645	1955	2300	2300.00	0.00	0	0	2433	2366	2258	2191	2083	2312	2137	13	345	500	1420	5	1	2677680	62	52.27	0.73	12	0.00	44.00	3133.00	4300	20230616	-46.51	1900	20231130	21.05	2500	-8.00	20240216	2015	14.14	20240124	4300	-46.51	20230616	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
103	20240412	111135	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	2300	1	5.56	2300	2300	2300	2645	1955	2300	2300.00	0.00	0	0	2433	2366	2258	2191	2083	2312	2137	13	345	500	1420	5	1	2677680	62	52.27	0.73	12	0.00	44.00	3133.00	4300	20230616	-46.51	1900	20231130	21.05	2500	-8.00	20240216	2015	14.14	20240124	4300	-46.51	20230616	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
104	20240412	101137	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	2300	1	5.56	2300	2300	2300	2645	1955	2300	2300.00	0.00	0	0	2433	2366	2258	2191	2083	2312	2137	13	345	500	1420	5	1	2677680	62	52.27	0.73	12	0.00	44.00	3133.00	4300	20230616	-46.51	1900	20231130	21.05	2500	-8.00	20240216	2015	14.14	20240124	4300	-46.51	20230616	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
105	20240412	091138	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	2300	1	5.56	2300	2300	2300	2645	1955	2300	2300.00	0.00	0	0	2433	2366	2258	2191	2083	2312	2137	13	345	500	1420	5	1	2677680	62	52.27	0.73	12	0.00	44.00	3133.00	4300	20230616	-46.51	1900	20231130	21.05	2500	-8.00	20240216	2015	14.14	20240124	4300	-46.51	20230616	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
106	20240411	161133	57	100.00	KONEX			N	N	N	N		N	2300	-25	5	-1.08	39325	18	17.14	2325	2325	2150	2670	1980	2325	2184.72	0.00	0	0	2495	2410	2295	2210	2095	2352	2152	13	345	500	1440	5	1	2677680	62	52.27	0.73	12	0.00	44.00	3133.00	4300	20230616	-46.51	1900	20231130	21.05	2500	-8.00	20240216	2015	14.14	20240124	4300	-46.51	20230616	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
107	20240411	151136	57	100.00	KONEX			N	N	N	N		N	2300	-25	5	-1.08	39325	18	17.14	2325	2325	2150	2670	1980	2325	2184.72	0.00	0	0	2495	2410	2295	2210	2095	2352	2152	13	345	500	1440	5	1	2677680	62	52.27	0.73	12	0.00	44.00	3133.00	4300	20230616	-46.51	1900	20231130	21.05	2500	-8.00	20240216	2015	14.14	20240124	4300	-46.51	20230616	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
108	20240411	141134	57	100.00	KONEX			N	N	N	N		N	2325	0	3	0.00	2325	1	0.95	2325	2325	2325	2670	1980	2325	2325.00	0.00	0	0	2495	2410	2295	2210	2095	2352	2152	13	345	500	1440	5	1	2677680	62	52.84	0.74	12	0.00	44.00	3133.00	4300	20230616	-45.93	1900	20231130	22.37	2500	-7.00	20240216	2015	15.38	20240124	4300	-45.93	20230616	1900	22.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
109	20240411	131119	57	100.00	KONEX			N	N	N	N		N	2325	0	3	0.00	2325	1	0.95	2325	2325	2325	2670	1980	2325	2325.00	0.00	0	0	2495	2410	2295	2210	2095	2352	2152	13	345	500	1440	5	1	2677680	62	52.84	0.74	12	0.00	44.00	3133.00	4300	20230616	-45.93	1900	20231130	22.37	2500	-7.00	20240216	2015	15.38	20240124	4300	-45.93	20230616	1900	22.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
110	20240411	121135	57	100.00	KONEX			N	N	N	N		N	2325	0	3	0.00	2325	1	0.95	2325	2325	2325	2670	1980	2325	2325.00	0.00	0	0	2495	2410	2295	2210	2095	2352	2152	13	345	500	1440	5	1	2677680	62	52.84	0.74	12	0.00	44.00	3133.00	4300	20230616	-45.93	1900	20231130	22.37	2500	-7.00	20240216	2015	15.38	20240124	4300	-45.93	20230616	1900	22.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
111	20240411	111125	57	100.00	KONEX			N	N	N	N		N	2325	0	3	0.00	2325	1	0.95	2325	2325	2325	2670	1980	2325	2325.00	0.00	0	0	2495	2410	2295	2210	2095	2352	2152	13	345	500	1440	5	1	2677680	62	52.84	0.74	12	0.00	44.00	3133.00	4300	20230616	-45.93	1900	20231130	22.37	2500	-7.00	20240216	2015	15.38	20240124	4300	-45.93	20230616	1900	22.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
112	20240411	101130	57	100.00	KONEX			N	N	N	N		N	2325	0	3	0.00	2325	1	0.95	2325	2325	2325	2670	1980	2325	2325.00	0.00	0	0	2495	2410	2295	2210	2095	2352	2152	13	345	500	1440	5	1	2677680	62	52.84	0.74	12	0.00	44.00	3133.00	4300	20230616	-45.93	1900	20231130	22.37	2500	-7.00	20240216	2015	15.38	20240124	4300	-45.93	20230616	1900	22.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
113	20240411	091131	57	100.00	KONEX			N	N	N	N		N	2325	0	3	0.00	2325	1	0.95	2325	2325	2325	2670	1980	2325	2325.00	0.00	0	0	2495	2410	2295	2210	2095	2352	2152	13	345	500	1440	5	1	2677680	62	52.84	0.74	12	0.00	44.00	3133.00	4300	20230616	-45.93	1900	20231130	22.37	2500	-7.00	20240216	2015	15.38	20240124	4300	-45.93	20230616	1900	22.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
114	20240409	161113	57	100.00	KONEX			N	N	N	N		N	2325	100	2	4.49	229685	105	954.55	2380	2380	2180	2555	1895	2225	2184.81	0.00	0	0	2378	2301	2263	2186	2148	2282	2167	13	330	500	1370	5	1	2677680	62	52.84	0.74	12	0.00	44.00	3133.00	4300	20230616	-45.93	1900	20231130	22.37	2500	-7.00	20240216	2015	15.38	20240124	4300	-45.93	20230616	1900	22.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
115	20240409	151118	57	100.00	KONEX			N	N	N	N		N	2325	100	2	4.49	225035	103	936.36	2380	2380	2180	2555	1895	2225	2184.81	0.00	0	0	2378	2301	2263	2186	2148	2282	2167	13	330	500	1370	5	1	2677680	62	52.84	0.74	12	0.00	44.00	3133.00	4300	20230616	-45.93	1900	20231130	22.37	2500	-7.00	20240216	2015	15.38	20240124	4300	-45.93	20230616	1900	22.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
116	20240409	141122	57	100.00	KONEX			N	N	N	N		N	2325	100	2	4.49	225035	103	936.36	2380	2380	2180	2555	1895	2225	2184.81	0.00	0	0	2378	2301	2263	2186	2148	2282	2167	13	330	500	1370	5	1	2677680	62	52.84	0.74	12	0.00	44.00	3133.00	4300	20230616	-45.93	1900	20231130	22.37	2500	-7.00	20240216	2015	15.38	20240124	4300	-45.93	20230616	1900	22.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
117	20240409	131114	57	100.00	KONEX			N	N	N	N		N	2380	155	2	6.97	2380	1	9.09	2380	2380	2380	2555	1895	2225	2380.00	0.00	0	0	2378	2301	2263	2186	2148	2282	2167	13	330	500	1370	5	1	2677680	64	54.09	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.65	1900	20231130	25.26	2500	-4.80	20240216	2015	18.11	20240124	4300	-44.65	20230616	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
118	20240409	121120	57	100.00	KONEX			N	N	N	N		N	2380	155	2	6.97	2380	1	9.09	2380	2380	2380	2555	1895	2225	2380.00	0.00	0	0	2378	2301	2263	2186	2148	2282	2167	13	330	500	1370	5	1	2677680	64	54.09	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.65	1900	20231130	25.26	2500	-4.80	20240216	2015	18.11	20240124	4300	-44.65	20230616	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
119	20240409	111117	57	100.00	KONEX			N	N	N	N		N	2380	155	2	6.97	2380	1	9.09	2380	2380	2380	2555	1895	2225	2380.00	0.00	0	0	2378	2301	2263	2186	2148	2282	2167	13	330	500	1370	5	1	2677680	64	54.09	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.65	1900	20231130	25.26	2500	-4.80	20240216	2015	18.11	20240124	4300	-44.65	20230616	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
120	20240409	101110	57	100.00	KONEX			N	N	N	N		N	2380	155	2	6.97	2380	1	9.09	2380	2380	2380	2555	1895	2225	2380.00	0.00	0	0	2378	2301	2263	2186	2148	2282	2167	13	330	500	1370	5	1	2677680	64	54.09	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.65	1900	20231130	25.26	2500	-4.80	20240216	2015	18.11	20240124	4300	-44.65	20230616	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
121	20240409	091132	57	100.00	KONEX			N	N	N	N		N	2380	155	2	6.97	2380	1	9.09	2380	2380	2380	2555	1895	2225	2380.00	0.00	0	0	2378	2301	2263	2186	2148	2282	2167	13	330	500	1370	5	1	2677680	64	54.09	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.65	1900	20231130	25.26	2500	-4.80	20240216	2015	18.11	20240124	4300	-44.65	20230616	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
122	20240408	161110	57	100.00	KONEX			N	N	N	N		N	2225	-115	5	-4.91	24770	11	1100.00	2340	2340	2225	2690	1990	2340	2284.00	0.00	0	0	2340	2340	2340	2340	2340	2340	2340	13	350	500	1450	5	1	2677680	60	50.57	0.71	12	0.00	44.00	3133.00	4300	20230616	-48.26	1900	20231130	17.11	2500	-11.00	20240216	2015	10.42	20240124	4300	-48.26	20230616	1900	17.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
123	20240408	151118	57	100.00	KONEX			N	N	N	N		N	2225	-115	5	-4.91	11420	5	500.00	2340	2340	2225	2690	1990	2340	2284.00	0.00	0	0	2340	2340	2340	2340	2340	2340	2340	13	350	500	1450	5	1	2677680	60	50.57	0.71	12	0.00	44.00	3133.00	4300	20230616	-48.26	1900	20231130	17.11	2500	-11.00	20240216	2015	10.42	20240124	4300	-48.26	20230616	1900	17.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
124	20240408	141117	57	100.00	KONEX			N	N	N	N		N	2285	-55	5	-2.35	6910	3	300.00	2340	2340	2285	2690	1990	2340	2303.33	0.00	0	0	2340	2340	2340	2340	2340	2340	2340	13	350	500	1450	5	1	2677680	61	51.93	0.73	12	0.00	44.00	3133.00	4300	20230616	-46.86	1900	20231130	20.26	2500	-8.60	20240216	2015	13.40	20240124	4300	-46.86	20230616	1900	20.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
125	20240408	131111	57	100.00	KONEX			N	N	N	N		N	2285	-55	5	-2.35	4625	2	200.00	2340	2340	2285	2690	1990	2340	2312.50	0.00	0	0	2340	2340	2340	2340	2340	2340	2340	13	350	500	1450	5	1	2677680	61	51.93	0.73	12	0.00	44.00	3133.00	4300	20230616	-46.86	1900	20231130	20.26	2500	-8.60	20240216	2015	13.40	20240124	4300	-46.86	20230616	1900	20.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
126	20240408	121120	57	100.00	KONEX			N	N	N	N		N	2285	-55	5	-2.35	4625	2	200.00	2340	2340	2285	2690	1990	2340	2312.50	0.00	0	0	2340	2340	2340	2340	2340	2340	2340	13	350	500	1450	5	1	2677680	61	51.93	0.73	12	0.00	44.00	3133.00	4300	20230616	-46.86	1900	20231130	20.26	2500	-8.60	20240216	2015	13.40	20240124	4300	-46.86	20230616	1900	20.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
127	20240408	111120	57	100.00	KONEX			N	N	N	N		N	2340	0	3	0.00	2340	1	100.00	2340	2340	2340	2690	1990	2340	2340.00	0.00	0	0	2340	2340	2340	2340	2340	2340	2340	13	350	500	1450	5	1	2677680	63	53.18	0.75	12	0.00	44.00	3133.00	4300	20230616	-45.58	1900	20231130	23.16	2500	-6.40	20240216	2015	16.13	20240124	4300	-45.58	20230616	1900	23.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
128	20240408	101106	57	100.00	KONEX			N	N	N	N		N	2340	0	3	0.00	2340	1	100.00	2340	2340	2340	2690	1990	2340	2340.00	0.00	0	0	2340	2340	2340	2340	2340	2340	2340	13	350	500	1450	5	1	2677680	63	53.18	0.75	12	0.00	44.00	3133.00	4300	20230616	-45.58	1900	20231130	23.16	2500	-6.40	20240216	2015	16.13	20240124	4300	-45.58	20230616	1900	23.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
129	20240408	091119	57	100.00	KONEX			N	N	N	N		N	2340	0	3	0.00	2340	1	100.00	2340	2340	2340	2690	1990	2340	2340.00	0.00	0	0	2340	2340	2340	2340	2340	2340	2340	13	350	500	1450	5	1	2677680	63	53.18	0.75	12	0.00	44.00	3133.00	4300	20230616	-45.58	1900	20231130	23.16	2500	-6.40	20240216	2015	16.13	20240124	4300	-45.58	20230616	1900	23.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
130	20240405	161113	57	100.00	KONEX			N	N	N	N		N	2340	45	2	1.96	2340	1	0.12	2340	2340	2340	2635	1955	2295	2340.00	0.00	0	0	2491	2392	2271	2172	2051	2332	2112	13	340	500	1420	5	1	2677680	63	53.18	0.75	12	0.00	44.00	3133.00	4300	20230616	-45.58	1900	20231130	23.16	2500	-6.40	20240216	2015	16.13	20240124	4300	-45.58	20230616	1900	23.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
131	20240405	151110	57	100.00	KONEX			N	N	N	N		N	2340	45	2	1.96	2340	1	0.12	2340	2340	2340	2635	1955	2295	2340.00	0.00	0	0	2491	2392	2271	2172	2051	2332	2112	13	340	500	1420	5	1	2677680	63	53.18	0.75	12	0.00	44.00	3133.00	4300	20230616	-45.58	1900	20231130	23.16	2500	-6.40	20240216	2015	16.13	20240124	4300	-45.58	20230616	1900	23.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
132	20240405	141106	57	100.00	KONEX			N	N	N	N		N	2340	45	2	1.96	2340	1	0.12	2340	2340	2340	2635	1955	2295	2340.00	0.00	0	0	2491	2392	2271	2172	2051	2332	2112	13	340	500	1420	5	1	2677680	63	53.18	0.75	12	0.00	44.00	3133.00	4300	20230616	-45.58	1900	20231130	23.16	2500	-6.40	20240216	2015	16.13	20240124	4300	-45.58	20230616	1900	23.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
133	20240405	131103	57	100.00	KONEX			N	N	N	N		N	2340	45	2	1.96	2340	1	0.12	2340	2340	2340	2635	1955	2295	2340.00	0.00	0	0	2491	2392	2271	2172	2051	2332	2112	13	340	500	1420	5	1	2677680	63	53.18	0.75	12	0.00	44.00	3133.00	4300	20230616	-45.58	1900	20231130	23.16	2500	-6.40	20240216	2015	16.13	20240124	4300	-45.58	20230616	1900	23.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
134	20240405	121106	57	100.00	KONEX			N	N	N	N		N	2340	45	2	1.96	2340	1	0.12	2340	2340	2340	2635	1955	2295	2340.00	0.00	0	0	2491	2392	2271	2172	2051	2332	2112	13	340	500	1420	5	1	2677680	63	53.18	0.75	12	0.00	44.00	3133.00	4300	20230616	-45.58	1900	20231130	23.16	2500	-6.40	20240216	2015	16.13	20240124	4300	-45.58	20230616	1900	23.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
135	20240405	111117	57	100.00	KONEX			N	N	N	N		N	2340	45	2	1.96	2340	1	0.12	2340	2340	2340	2635	1955	2295	2340.00	0.00	0	0	2491	2392	2271	2172	2051	2332	2112	13	340	500	1420	5	1	2677680	63	53.18	0.75	12	0.00	44.00	3133.00	4300	20230616	-45.58	1900	20231130	23.16	2500	-6.40	20240216	2015	16.13	20240124	4300	-45.58	20230616	1900	23.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
136	20240405	100936	57	100.00	KONEX			N	N	N	N		N	2340	45	2	1.96	2340	1	0.12	2340	2340	2340	2635	1955	2295	2340.00	0.00	0	0	2491	2392	2271	2172	2051	2332	2112	13	340	500	1420	5	1	2677680	63	53.18	0.75	12	0.00	44.00	3133.00	4300	20230616	-45.58	1900	20231130	23.16	2500	-6.40	20240216	2015	16.13	20240124	4300	-45.58	20230616	1900	23.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
137	20240405	091054	57	100.00	KONEX			N	N	N	N		N	2340	45	2	1.96	2340	1	0.12	2340	2340	2340	2635	1955	2295	2340.00	0.00	0	0	2491	2392	2271	2172	2051	2332	2112	13	340	500	1420	5	1	2677680	63	53.18	0.75	12	0.00	44.00	3133.00	4300	20230616	-45.58	1900	20231130	23.16	2500	-6.40	20240216	2015	16.13	20240124	4300	-45.58	20230616	1900	23.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
138	20240404	161049	57	100.00	KONEX			N	N	N	N		N	2295	65	2	2.91	1897265	842	21.03	2370	2370	2150	2560	1900	2230	2253.28	0.00	0	0	2516	2372	2236	2092	1956	2305	2025	13	330	500	1380	5	1	2677680	61	52.16	0.73	12	0.03	44.00	3133.00	4300	20230616	-46.63	1900	20231130	20.79	2500	-8.20	20240216	2015	13.90	20240124	4300	-46.63	20230616	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
139	20240404	151049	57	100.00	KONEX			N	N	N	N		N	2295	65	2	2.91	1897265	842	21.03	2370	2370	2150	2560	1900	2230	2253.28	0.00	0	0	2516	2372	2236	2092	1956	2305	2025	13	330	500	1380	5	1	2677680	61	52.16	0.73	12	0.03	44.00	3133.00	4300	20230616	-46.63	1900	20231130	20.79	2500	-8.20	20240216	2015	13.90	20240124	4300	-46.63	20230616	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
140	20240404	141059	57	100.00	KONEX			N	N	N	N		N	2295	65	2	2.91	1897265	842	21.03	2370	2370	2150	2560	1900	2230	2253.28	0.00	0	0	2516	2372	2236	2092	1956	2305	2025	13	330	500	1380	5	1	2677680	61	52.16	0.73	12	0.03	44.00	3133.00	4300	20230616	-46.63	1900	20231130	20.79	2500	-8.20	20240216	2015	13.90	20240124	4300	-46.63	20230616	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
141	20240404	131044	57	100.00	KONEX			N	N	N	N		N	2295	65	2	2.91	1897265	842	21.03	2370	2370	2150	2560	1900	2230	2253.28	0.00	0	0	2516	2372	2236	2092	1956	2305	2025	13	330	500	1380	5	1	2677680	61	52.16	0.73	12	0.03	44.00	3133.00	4300	20230616	-46.63	1900	20231130	20.79	2500	-8.20	20240216	2015	13.90	20240124	4300	-46.63	20230616	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
142	20240404	121049	57	100.00	KONEX			N	N	N	N		N	2295	65	2	2.91	1897265	842	21.03	2370	2370	2150	2560	1900	2230	2253.28	0.00	0	0	2516	2372	2236	2092	1956	2305	2025	13	330	500	1380	5	1	2677680	61	52.16	0.73	12	0.03	44.00	3133.00	4300	20230616	-46.63	1900	20231130	20.79	2500	-8.20	20240216	2015	13.90	20240124	4300	-46.63	20230616	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
143	20240404	111052	57	100.00	KONEX			N	N	N	N		N	2295	65	2	2.91	1897265	842	21.03	2370	2370	2150	2560	1900	2230	2253.28	0.00	0	0	2516	2372	2236	2092	1956	2305	2025	13	330	500	1380	5	1	2677680	61	52.16	0.73	12	0.03	44.00	3133.00	4300	20230616	-46.63	1900	20231130	20.79	2500	-8.20	20240216	2015	13.90	20240124	4300	-46.63	20230616	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
144	20240404	101049	57	100.00	KONEX			N	N	N	N		N	2355	125	2	5.61	991470	421	10.52	2370	2370	2355	2560	1900	2230	2355.04	0.00	0	0	2516	2372	2236	2092	1956	2305	2025	13	330	500	1380	5	1	2677680	63	53.52	0.75	12	0.02	44.00	3133.00	4300	20230616	-45.23	1900	20231130	23.95	2500	-5.80	20240216	2015	16.87	20240124	4300	-45.23	20230616	1900	23.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
145	20240404	091051	57	100.00	KONEX			N	N	N	N		N	2370	140	2	6.28	2370	1	0.02	2370	2370	2370	2560	1900	2230	2370.00	0.00	0	0	2516	2372	2236	2092	1956	2305	2025	13	330	500	1380	5	1	2677680	63	53.86	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.88	1900	20231130	24.74	2500	-5.20	20240216	2015	17.62	20240124	4300	-44.88	20230616	1900	24.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
146	20240403	161048	57	100.00	KONEX			N	N	N	N		N	2230	-45	5	-1.98	8551635	4003	332.48	2380	2380	2100	2615	1935	2275	2136.31	0.00	0	0	2495	2385	2275	2165	2055	2330	2110	13	340	500	1410	5	1	2677680	60	50.68	0.71	12	0.15	44.00	3133.00	4300	20230616	-48.14	1900	20231130	17.37	2500	-10.80	20240216	2015	10.67	20240124	4300	-48.14	20230616	1900	17.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
147	20240403	151049	57	100.00	KONEX			N	N	N	N		N	2265	-10	5	-0.44	8549405	4002	332.39	2380	2380	2100	2615	1935	2275	2136.28	0.00	0	0	2495	2385	2275	2165	2055	2330	2110	13	340	500	1410	5	1	2677680	61	51.48	0.72	12	0.15	44.00	3133.00	4300	20230616	-47.33	1900	20231130	19.21	2500	-9.40	20240216	2015	12.41	20240124	4300	-47.33	20230616	1900	19.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
148	20240403	141036	57	100.00	KONEX			N	N	N	N		N	2275	0	3	0.00	4655	2	0.17	2380	2380	2275	2615	1935	2275	2327.50	0.00	0	0	2495	2385	2275	2165	2055	2330	2110	13	340	500	1410	5	1	2677680	61	51.70	0.73	12	0.00	44.00	3133.00	4300	20230616	-47.09	1900	20231130	19.74	2500	-9.00	20240216	2015	12.90	20240124	4300	-47.09	20230616	1900	19.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
149	20240403	131044	57	100.00	KONEX			N	N	N	N		N	2275	0	3	0.00	4655	2	0.17	2380	2380	2275	2615	1935	2275	2327.50	0.00	0	0	2495	2385	2275	2165	2055	2330	2110	13	340	500	1410	5	1	2677680	61	51.70	0.73	12	0.00	44.00	3133.00	4300	20230616	-47.09	1900	20231130	19.74	2500	-9.00	20240216	2015	12.90	20240124	4300	-47.09	20230616	1900	19.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
150	20240403	121038	57	100.00	KONEX			N	N	N	N		N	2275	0	3	0.00	4655	2	0.17	2380	2380	2275	2615	1935	2275	2327.50	0.00	0	0	2495	2385	2275	2165	2055	2330	2110	13	340	500	1410	5	1	2677680	61	51.70	0.73	12	0.00	44.00	3133.00	4300	20230616	-47.09	1900	20231130	19.74	2500	-9.00	20240216	2015	12.90	20240124	4300	-47.09	20230616	1900	19.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
151	20240403	111044	57	100.00	KONEX			N	N	N	N		N	2380	105	2	4.62	2380	1	0.08	2380	2380	2380	2615	1935	2275	2380.00	0.00	0	0	2495	2385	2275	2165	2055	2330	2110	13	340	500	1410	5	1	2677680	64	54.09	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.65	1900	20231130	25.26	2500	-4.80	20240216	2015	18.11	20240124	4300	-44.65	20230616	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
152	20240403	101043	57	100.00	KONEX			N	N	N	N		N	2380	105	2	4.62	2380	1	0.08	2380	2380	2380	2615	1935	2275	2380.00	0.00	0	0	2495	2385	2275	2165	2055	2330	2110	13	340	500	1410	5	1	2677680	64	54.09	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.65	1900	20231130	25.26	2500	-4.80	20240216	2015	18.11	20240124	4300	-44.65	20230616	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
153	20240403	091045	57	100.00	KONEX			N	N	N	N		N	2380	105	2	4.62	2380	1	0.08	2380	2380	2380	2615	1935	2275	2380.00	0.00	0	0	2495	2385	2275	2165	2055	2330	2110	13	340	500	1410	5	1	2677680	64	54.09	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.65	1900	20231130	25.26	2500	-4.80	20240216	2015	18.11	20240124	4300	-44.65	20230616	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
154	20240402	161031	57	100.00	KONEX			N	N	N	N		N	2275	-20	5	-0.87	2608610	1204	24080.00	2385	2385	2165	2635	1955	2295	2166.62	0.00	0	0	2321	2307	2301	2287	2281	2305	2285	13	340	500	1420	5	1	2677680	61	51.70	0.73	12	0.04	44.00	3133.00	4300	20230616	-47.09	1900	20231130	19.74	2500	-9.00	20240216	2015	12.90	20240124	4300	-47.09	20230616	1900	19.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
155	20240402	151038	57	100.00	KONEX			N	N	N	N		N	2275	-20	5	-0.87	2608610	1204	24080.00	2385	2385	2165	2635	1955	2295	2166.62	0.00	0	0	2321	2307	2301	2287	2281	2305	2285	13	340	500	1420	5	1	2677680	61	51.70	0.73	12	0.04	44.00	3133.00	4300	20230616	-47.09	1900	20231130	19.74	2500	-9.00	20240216	2015	12.90	20240124	4300	-47.09	20230616	1900	19.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
156	20240402	141040	57	100.00	KONEX			N	N	N	N		N	2275	-20	5	-0.87	2608610	1204	24080.00	2385	2385	2165	2635	1955	2295	2166.62	0.00	0	0	2321	2307	2301	2287	2281	2305	2285	13	340	500	1420	5	1	2677680	61	51.70	0.73	12	0.04	44.00	3133.00	4300	20230616	-47.09	1900	20231130	19.74	2500	-9.00	20240216	2015	12.90	20240124	4300	-47.09	20230616	1900	19.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
157	20240402	131024	57	100.00	KONEX			N	N	N	N		N	2275	-20	5	-0.87	2608610	1204	24080.00	2385	2385	2165	2635	1955	2295	2166.62	0.00	0	0	2321	2307	2301	2287	2281	2305	2285	13	340	500	1420	5	1	2677680	61	51.70	0.73	12	0.04	44.00	3133.00	4300	20230616	-47.09	1900	20231130	19.74	2500	-9.00	20240216	2015	12.90	20240124	4300	-47.09	20230616	1900	19.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
158	20240402	121024	57	100.00	KONEX			N	N	N	N		N	2275	-20	5	-0.87	2608610	1204	24080.00	2385	2385	2165	2635	1955	2295	2166.62	0.00	0	0	2321	2307	2301	2287	2281	2305	2285	13	340	500	1420	5	1	2677680	61	51.70	0.73	12	0.04	44.00	3133.00	4300	20230616	-47.09	1900	20231130	19.74	2500	-9.00	20240216	2015	12.90	20240124	4300	-47.09	20230616	1900	19.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
159	20240402	111025	57	100.00	KONEX			N	N	N	N		N	2275	-20	5	-0.87	2608610	1204	24080.00	2385	2385	2165	2635	1955	2295	2166.62	0.00	0	0	2321	2307	2301	2287	2281	2305	2285	13	340	500	1420	5	1	2677680	61	51.70	0.73	12	0.04	44.00	3133.00	4300	20230616	-47.09	1900	20231130	19.74	2500	-9.00	20240216	2015	12.90	20240124	4300	-47.09	20230616	1900	19.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
160	20240402	101029	57	100.00	KONEX			N	N	N	N		N	2285	-10	5	-0.44	2606335	1203	24060.00	2385	2385	2165	2635	1955	2295	2166.53	0.00	0	0	2321	2307	2301	2287	2281	2305	2285	13	340	500	1420	5	1	2677680	61	51.93	0.73	12	0.04	44.00	3133.00	4300	20230616	-46.86	1900	20231130	20.26	2500	-8.60	20240216	2015	13.40	20240124	4300	-46.86	20230616	1900	20.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
161	20240402	091025	57	100.00	KONEX			N	N	N	N		N	2385	90	2	3.92	2385	1	20.00	2385	2385	2385	2635	1955	2295	2385.00	0.00	0	0	2321	2307	2301	2287	2281	2305	2285	13	340	500	1420	5	1	2677680	64	54.20	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.53	1900	20231130	25.53	2500	-4.60	20240216	2015	18.36	20240124	4300	-44.53	20230616	1900	25.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
162	20240401	161024	57	100.00	KONEX			N	N	N	N		N	2295	-25	5	-1.08	11500	5	1.15	2315	2315	2295	2665	1975	2320	2300.00	0.00	0	0	2546	2432	2281	2167	2016	2357	2092	13	345	500	1430	5	1	2677680	61	52.16	0.73	12	0.00	44.00	3133.00	4300	20230616	-46.63	1900	20231130	20.79	2500	-8.20	20240216	2015	13.90	20240124	4300	-46.63	20230616	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
163	20240401	151029	57	100.00	KONEX			N	N	N	N		N	2295	-25	5	-1.08	11500	5	1.15	2315	2315	2295	2665	1975	2320	2300.00	0.00	0	0	2546	2432	2281	2167	2016	2357	2092	13	345	500	1430	5	1	2677680	61	52.16	0.73	12	0.00	44.00	3133.00	4300	20230616	-46.63	1900	20231130	20.79	2500	-8.20	20240216	2015	13.90	20240124	4300	-46.63	20230616	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
164	20240401	141021	57	100.00	KONEX			N	N	N	N		N	2295	-25	5	-1.08	11500	5	1.15	2315	2315	2295	2665	1975	2320	2300.00	0.00	0	0	2546	2432	2281	2167	2016	2357	2092	13	345	500	1430	5	1	2677680	61	52.16	0.73	12	0.00	44.00	3133.00	4300	20230616	-46.63	1900	20231130	20.79	2500	-8.20	20240216	2015	13.90	20240124	4300	-46.63	20230616	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
165	20240401	131018	57	100.00	KONEX			N	N	N	N		N	2300	-20	5	-0.86	4615	2	0.46	2315	2315	2300	2665	1975	2320	2307.50	0.00	0	0	2546	2432	2281	2167	2016	2357	2092	13	345	500	1430	5	1	2677680	62	52.27	0.73	12	0.00	44.00	3133.00	4300	20230616	-46.51	1900	20231130	21.05	2500	-8.00	20240216	2015	14.14	20240124	4300	-46.51	20230616	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
166	20240401	121024	57	100.00	KONEX			N	N	N	N		N	2300	-20	5	-0.86	4615	2	0.46	2315	2315	2300	2665	1975	2320	2307.50	0.00	0	0	2546	2432	2281	2167	2016	2357	2092	13	345	500	1430	5	1	2677680	62	52.27	0.73	12	0.00	44.00	3133.00	4300	20230616	-46.51	1900	20231130	21.05	2500	-8.00	20240216	2015	14.14	20240124	4300	-46.51	20230616	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
167	20240401	111023	57	100.00	KONEX			N	N	N	N		N	2300	-20	5	-0.86	4615	2	0.46	2315	2315	2300	2665	1975	2320	2307.50	0.00	0	0	2546	2432	2281	2167	2016	2357	2092	13	345	500	1430	5	1	2677680	62	52.27	0.73	12	0.00	44.00	3133.00	4300	20230616	-46.51	1900	20231130	21.05	2500	-8.00	20240216	2015	14.14	20240124	4300	-46.51	20230616	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
168	20240401	101020	57	100.00	KONEX			N	N	N	N		N	2300	-20	5	-0.86	4615	2	0.46	2315	2315	2300	2665	1975	2320	2307.50	0.00	0	0	2546	2432	2281	2167	2016	2357	2092	13	345	500	1430	5	1	2677680	62	52.27	0.73	12	0.00	44.00	3133.00	4300	20230616	-46.51	1900	20231130	21.05	2500	-8.00	20240216	2015	14.14	20240124	4300	-46.51	20230616	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
169	20240401	091019	57	100.00	KONEX			N	N	N	N		N	2315	-5	5	-0.22	2315	1	0.23	2315	2315	2315	2665	1975	2320	2315.00	0.00	0	0	2546	2432	2281	2167	2016	2357	2092	13	345	500	1430	5	1	2677680	62	52.61	0.74	12	0.00	44.00	3133.00	4300	20230616	-46.16	1900	20231130	21.84	2500	-7.40	20240216	2015	14.89	20240124	4300	-46.16	20230616	1900	21.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N