KissMeData/114920/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	160825	57	100.00	KONEX			N	N	N	N		N	2190	65	2	3.06	5290280	2452	2427.72	2125	2220	2100	2440	1810	2125	2157.54	0.00	0	0	2125	2125	2125	2125	2125	2125	2125	17	315	500	1270	5	1	3469500	76	0.94	0.23	12	0.07	2319.00	9389.00	2390	20230425	-8.37	1235	20230828	77.33	2220	-1.35	20240430	1411	55.21	20240213	2285	-4.16	20230629	1235	77.33	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
3	20240430	150837	57	100.00	KONEX			N	N	N	N		N	2190	65	2	3.06	5290280	2452	2427.72	2125	2220	2100	2440	1810	2125	2157.54	0.00	0	0	2125	2125	2125	2125	2125	2125	2125	17	315	500	1270	5	1	3469500	76	0.94	0.23	12	0.07	2319.00	9389.00	2390	20230425	-8.37	1235	20230828	77.33	2220	-1.35	20240430	1411	55.21	20240213	2285	-4.16	20230629	1235	77.33	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
4	20240430	140837	57	100.00	KONEX			N	N	N	N		N	2200	75	2	3.53	5071280	2352	2328.71	2125	2220	2100	2440	1810	2125	2156.16	0.00	0	0	2125	2125	2125	2125	2125	2125	2125	17	315	500	1270	5	1	3469500	76	0.95	0.23	12	0.07	2319.00	9389.00	2390	20230425	-7.95	1235	20230828	78.14	2220	-0.90	20240430	1411	55.92	20240213	2285	-3.72	20230629	1235	78.14	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
5	20240430	130834	57	100.00	KONEX			N	N	N	N		N	2100	-25	5	-1.18	5064680	2349	2325.74	2125	2220	2100	2440	1810	2125	2156.10	0.00	0	0	2125	2125	2125	2125	2125	2125	2125	17	315	500	1270	5	1	3469500	73	0.91	0.22	12	0.07	2319.00	9389.00	2390	20230425	-12.13	1235	20230828	70.04	2220	-5.41	20240430	1411	48.83	20240213	2285	-8.10	20230629	1235	70.04	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
6	20240430	120835	57	100.00	KONEX			N	N	N	N		N	2100	-25	5	-1.18	4789580	2218	2196.04	2125	2220	2100	2440	1810	2125	2159.41	0.00	0	0	2125	2125	2125	2125	2125	2125	2125	17	315	500	1270	5	1	3469500	73	0.91	0.22	12	0.06	2319.00	9389.00	2390	20230425	-12.13	1235	20230828	70.04	2220	-5.41	20240430	1411	48.83	20240213	2285	-8.10	20230629	1235	70.04	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
7	20240430	110831	57	100.00	KONEX			N	N	N	N		N	2220	95	2	4.47	3773180	1734	1716.83	2125	2220	2120	2440	1810	2125	2176.00	0.00	0	0	2125	2125	2125	2125	2125	2125	2125	17	315	500	1270	5	1	3469500	77	0.96	0.24	12	0.05	2319.00	9389.00	2390	20230425	-7.11	1235	20230828	79.76	2220	0.00	20240430	1411	57.34	20240213	2285	-2.84	20230629	1235	79.76	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
8	20240430	100833	57	100.00	KONEX			N	N	N	N		N	2125	0	3	0.00	709750	334	330.69	2125	2125	2125	2440	1810	2125	2125.00	0.00	0	0	2125	2125	2125	2125	2125	2125	2125	17	315	500	1270	5	1	3469500	74	0.92	0.23	12	0.01	2319.00	9389.00	2390	20230425	-11.09	1235	20230828	72.06	2125	0.00	20240429	1411	50.60	20240213	2285	-7.00	20230629	1235	72.06	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
9	20240430	090843	57	100.00	KONEX			N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2440	1810	2125	0.00	0.00	0	0	2125	2125	2125	2125	2125	2125	2125	17	315	500	1270	5	1	3469500	74	0.92	0.23	12	0.00	2319.00	9389.00	2390	20230425	-11.09	1235	20230828	72.06	2125	0.00	20240429	1411	50.60	20240213	2285	-7.00	20230629	1235	72.06	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
10	20240429	160822	57	100.00	KONEX			N	N	N	N		N	2125	110	2	5.46	214625	101	10100.00	2125	2125	2125	2315	1715	2015	2125.00	0.00	0	0	2015	2015	2015	2015	2015	2015	2015	17	300	500	1200	5	1	3469500	74	0.92	0.23	12	0.00	2319.00	9389.00	2390	20230425	-11.09	1235	20230828	72.06	2125	0.00	20240429	1411	50.60	20240213	2285	-7.00	20230629	1235	72.06	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
11	20240429	150833	57	100.00	KONEX			N	N	N	N		N	2125	110	2	5.46	214625	101	10100.00	2125	2125	2125	2315	1715	2015	2125.00	0.00	0	0	2015	2015	2015	2015	2015	2015	2015	17	300	500	1200	5	1	3469500	74	0.92	0.23	12	0.00	2319.00	9389.00	2390	20230425	-11.09	1235	20230828	72.06	2125	0.00	20240429	1411	50.60	20240213	2285	-7.00	20230629	1235	72.06	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
12	20240429	140800	57	100.00	KONEX			N	N	N	N		N	2125	110	2	5.46	214625	101	10100.00	2125	2125	2125	2315	1715	2015	2125.00	0.00	0	0	2015	2015	2015	2015	2015	2015	2015	17	300	500	1200	5	1	3469500	74	0.92	0.23	12	0.00	2319.00	9389.00	2390	20230425	-11.09	1235	20230828	72.06	2125	0.00	20240429	1411	50.60	20240213	2285	-7.00	20230629	1235	72.06	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
13	20240429	130833	57	100.00	KONEX			N	N	N	N		N	2125	110	2	5.46	2125	1	100.00	2125	2125	2125	2315	1715	2015	2125.00	0.00	0	0	2015	2015	2015	2015	2015	2015	2015	17	300	500	1200	5	1	3469500	74	0.92	0.23	12	0.00	2319.00	9389.00	2390	20230425	-11.09	1235	20230828	72.06	2125	0.00	20240429	1411	50.60	20240213	2285	-7.00	20230629	1235	72.06	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
14	20240429	120832	57	100.00	KONEX			N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2315	1715	2015	0.00	0.00	0	0	2015	2015	2015	2015	2015	2015	2015	17	300	500	1200	5	1	3469500	70	0.87	0.21	12	0.00	2319.00	9389.00	2390	20230425	-15.69	1235	20230828	63.16	2015	0.00	20240425	1411	42.81	20240213	2285	-11.82	20230629	1235	63.16	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
15	20240429	110806	57	100.00	KONEX			N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2315	1715	2015	0.00	0.00	0	0	2015	2015	2015	2015	2015	2015	2015	17	300	500	1200	5	1	3469500	70	0.87	0.21	12	0.00	2319.00	9389.00	2390	20230425	-15.69	1235	20230828	63.16	2015	0.00	20240425	1411	42.81	20240213	2285	-11.82	20230629	1235	63.16	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
16	20240429	100832	57	100.00	KONEX			N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2315	1715	2015	0.00	0.00	0	0	2015	2015	2015	2015	2015	2015	2015	17	300	500	1200	5	1	3469500	70	0.87	0.21	12	0.00	2319.00	9389.00	2390	20230425	-15.69	1235	20230828	63.16	2015	0.00	20240425	1411	42.81	20240213	2285	-11.82	20230629	1235	63.16	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
17	20240429	090832	57	100.00	KONEX			N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2315	1715	2015	0.00	0.00	0	0	2015	2015	2015	2015	2015	2015	2015	17	300	500	1200	5	1	3469500	70	0.87	0.21	12	0.00	2319.00	9389.00	2390	20230425	-15.69	1235	20230828	63.16	2015	0.00	20240425	1411	42.81	20240213	2285	-11.82	20230629	1235	63.16	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
18	20240426	160828	57	100.00	KONEX			N	N	N	N		N	2015	165	2	8.92	2015	1	0.62	2015	2015	2015	2125	1573	1850	2015.00	0.00	0	0	2070	1960	1905	1795	1740	1932	1767	17	275	500	1110	5	1	3469500	70	0.87	0.21	12	0.00	2319.00	9389.00	2390	20230425	-15.69	1235	20230828	63.16	2015	0.00	20240425	1411	42.81	20240213	2285	-11.82	20230629	1235	63.16	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
19	20240426	150829	57	100.00	KONEX			N	N	N	N		N	2015	165	2	8.92	2015	1	0.62	2015	2015	2015	2125	1573	1850	2015.00	0.00	0	0	2070	1960	1905	1795	1740	1932	1767	17	275	500	1110	5	1	3469500	70	0.87	0.21	12	0.00	2319.00	9389.00	2390	20230425	-15.69	1235	20230828	63.16	2015	0.00	20240425	1411	42.81	20240213	2285	-11.82	20230629	1235	63.16	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
20	20240426	140826	57	100.00	KONEX			N	N	N	N		N	2015	165	2	8.92	2015	1	0.62	2015	2015	2015	2125	1573	1850	2015.00	0.00	0	0	2070	1960	1905	1795	1740	1932	1767	17	275	500	1110	5	1	3469500	70	0.87	0.21	12	0.00	2319.00	9389.00	2390	20230425	-15.69	1235	20230828	63.16	2015	0.00	20240425	1411	42.81	20240213	2285	-11.82	20230629	1235	63.16	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
21	20240426	130829	57	100.00	KONEX			N	N	N	N		N	1850	0	3	0.00	0	0	0.00	0	0	0	2125	1573	1850	0.00	0.00	0	0	2070	1960	1905	1795	1740	1932	1767	17	275	500	1110	1	1	3469500	64	0.80	0.20	12	0.00	2319.00	9389.00	2390	20230425	-22.59	1235	20230828	49.80	2015	-8.19	20240425	1411	31.11	20240213	2285	-19.04	20230629	1235	49.80	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
22	20240426	120826	57	100.00	KONEX			N	N	N	N		N	1850	0	3	0.00	0	0	0.00	0	0	0	2125	1573	1850	0.00	0.00	0	0	2070	1960	1905	1795	1740	1932	1767	17	275	500	1110	1	1	3469500	64	0.80	0.20	12	0.00	2319.00	9389.00	2390	20230425	-22.59	1235	20230828	49.80	2015	-8.19	20240425	1411	31.11	20240213	2285	-19.04	20230629	1235	49.80	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
23	20240426	110826	57	100.00	KONEX			N	N	N	N		N	1850	0	3	0.00	0	0	0.00	0	0	0	2125	1573	1850	0.00	0.00	0	0	2070	1960	1905	1795	1740	1932	1767	17	275	500	1110	1	1	3469500	64	0.80	0.20	12	0.00	2319.00	9389.00	2390	20230425	-22.59	1235	20230828	49.80	2015	-8.19	20240425	1411	31.11	20240213	2285	-19.04	20230629	1235	49.80	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
24	20240426	100825	57	100.00	KONEX			N	N	N	N		N	1850	0	3	0.00	0	0	0.00	0	0	0	2125	1573	1850	0.00	0.00	0	0	2070	1960	1905	1795	1740	1932	1767	17	275	500	1110	1	1	3469500	64	0.80	0.20	12	0.00	2319.00	9389.00	2390	20230425	-22.59	1235	20230828	49.80	2015	-8.19	20240425	1411	31.11	20240213	2285	-19.04	20230629	1235	49.80	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
25	20240426	090831	57	100.00	KONEX			N	N	N	N		N	1850	0	3	0.00	0	0	0.00	0	0	0	2125	1573	1850	0.00	0.00	0	0	2070	1960	1905	1795	1740	1932	1767	17	275	500	1110	1	1	3469500	64	0.80	0.20	12	0.00	2319.00	9389.00	2390	20230425	-22.59	1235	20230828	49.80	2015	-8.19	20240425	1411	31.11	20240213	2285	-19.04	20230629	1235	49.80	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
26	20240425	160822	57	100.00	KONEX			N	N	N	N		N	1850	0	3	0.00	300014	162	3.43	2015	2015	1850	2125	1573	1850	1851.94	0.00	0	0	2141	1995	1853	1707	1565	1994	1706	17	275	500	1110	1	1	3469500	64	0.80	0.20	12	0.00	2319.00	9389.00	2390	20230425	-22.59	1235	20230828	49.80	2015	-8.19	20240425	1411	31.11	20240213	2390	-22.59	20230425	1235	49.80	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
27	20240425	150827	57	100.00	KONEX			N	N	N	N		N	1999	149	2	8.05	189014	102	2.16	2015	2015	1850	2125	1573	1850	1853.08	0.00	0	0	2141	1995	1853	1707	1565	1994	1706	17	275	500	1110	1	1	3469500	69	0.86	0.21	12	0.00	2319.00	9389.00	2390	20230425	-16.36	1235	20230828	61.86	2015	-0.79	20240425	1411	41.67	20240213	2390	-16.36	20230425	1235	61.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
28	20240425	140823	57	100.00	KONEX			N	N	N	N		N	1999	149	2	8.05	189014	102	2.16	2015	2015	1850	2125	1573	1850	1853.08	0.00	0	0	2141	1995	1853	1707	1565	1994	1706	17	275	500	1110	1	1	3469500	69	0.86	0.21	12	0.00	2319.00	9389.00	2390	20230425	-16.36	1235	20230828	61.86	2015	-0.79	20240425	1411	41.67	20240213	2390	-16.36	20230425	1235	61.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
29	20240425	130825	57	100.00	KONEX			N	N	N	N		N	1850	0	3	0.00	187015	101	2.14	2015	2015	1850	2125	1573	1850	1851.63	0.00	0	0	2141	1995	1853	1707	1565	1994	1706	17	275	500	1110	1	1	3469500	64	0.80	0.20	12	0.00	2319.00	9389.00	2390	20230425	-22.59	1235	20230828	49.80	2015	-8.19	20240425	1411	31.11	20240213	2390	-22.59	20230425	1235	49.80	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
30	20240425	120821	57	100.00	KONEX			N	N	N	N		N	1850	0	3	0.00	127815	69	1.46	2015	2015	1850	2125	1573	1850	1852.39	0.00	0	0	2141	1995	1853	1707	1565	1994	1706	17	275	500	1110	1	1	3469500	64	0.80	0.20	12	0.00	2319.00	9389.00	2390	20230425	-22.59	1235	20230828	49.80	2015	-8.19	20240425	1411	31.11	20240213	2390	-22.59	20230425	1235	49.80	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
31	20240425	110823	57	100.00	KONEX			N	N	N	N		N	1850	0	3	0.00	127815	69	1.46	2015	2015	1850	2125	1573	1850	1852.39	0.00	0	0	2141	1995	1853	1707	1565	1994	1706	17	275	500	1110	1	1	3469500	64	0.80	0.20	12	0.00	2319.00	9389.00	2390	20230425	-22.59	1235	20230828	49.80	2015	-8.19	20240425	1411	31.11	20240213	2390	-22.59	20230425	1235	49.80	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
32	20240425	100824	57	100.00	KONEX			N	N	N	N		N	1850	0	3	0.00	127815	69	1.46	2015	2015	1850	2125	1573	1850	1852.39	0.00	0	0	2141	1995	1853	1707	1565	1994	1706	17	275	500	1110	1	1	3469500	64	0.80	0.20	12	0.00	2319.00	9389.00	2390	20230425	-22.59	1235	20230828	49.80	2015	-8.19	20240425	1411	31.11	20240213	2390	-22.59	20230425	1235	49.80	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
33	20240425	090826	57	100.00	KONEX			N	N	N	N		N	1850	0	3	0.00	0	0	0.00	0	0	0	2125	1573	1850	0.00	0.00	0	0	2141	1995	1853	1707	1565	1994	1706	17	275	500	1110	1	1	3469500	64	0.80	0.20	12	0.00	2319.00	9389.00	2390	20230425	-22.59	1235	20230828	49.80	1999	-7.45	20240424	1411	31.11	20240213	2390	-22.59	20230425	1235	49.80	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
34	20240424	160806	57	100.00	KONEX			N	N	N	N		N	1850	-28	5	-1.49	8715123	4723	0.00	1850	1999	1711	2155	1597	1878	1845.25	0.00	0	0	1878	1878	1878	1878	1878	1878	1878	17	277	500	1120	1	1	3469500	64	0.80	0.20	12	0.14	2319.00	9389.00	2390	20230425	-22.59	1235	20230828	49.80	1999	-7.45	20240424	1411	31.11	20240213	2390	-22.59	20230425	1235	49.80	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
35	20240424	150820	57	100.00	KONEX			N	N	N	N		N	1850	-28	5	-1.49	8559723	4639	0.00	1850	1999	1711	2155	1597	1878	1845.17	0.00	0	0	1878	1878	1878	1878	1878	1878	1878	17	277	500	1120	1	1	3469500	64	0.80	0.20	12	0.13	2319.00	9389.00	2390	20230425	-22.59	1235	20230828	49.80	1999	-7.45	20240424	1411	31.11	20240213	2390	-22.59	20230425	1235	49.80	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
36	20240424	140820	57	100.00	KONEX			N	N	N	N		N	1999	121	2	6.44	6932064	3756	0.00	1850	1999	1711	2155	1597	1878	1845.60	0.00	0	0	1878	1878	1878	1878	1878	1878	1878	17	277	500	1120	1	1	3469500	69	0.86	0.21	12	0.11	2319.00	9389.00	2390	20230425	-16.36	1235	20230828	61.86	1999	0.00	20240424	1411	41.67	20240213	2390	-16.36	20230425	1235	61.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
37	20240424	130825	57	100.00	KONEX			N	N	N	N		N	1999	121	2	6.44	6932064	3756	0.00	1850	1999	1711	2155	1597	1878	1845.60	0.00	0	0	1878	1878	1878	1878	1878	1878	1878	17	277	500	1120	1	1	3469500	69	0.86	0.21	12	0.11	2319.00	9389.00	2390	20230425	-16.36	1235	20230828	61.86	1999	0.00	20240424	1411	41.67	20240213	2390	-16.36	20230425	1235	61.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
38	20240424	120821	57	100.00	KONEX			N	N	N	N		N	1878	0	3	0.00	0	0	0.00	0	0	0	2155	1597	1878	0.00	0.00	0	0	1878	1878	1878	1878	1878	1878	1878	17	277	500	1120	1	1	3469500	65	0.81	0.20	12	0.00	2319.00	9389.00	2390	20230425	-21.42	1235	20230828	52.06	1988	-5.53	20240418	1411	33.10	20240213	2390	-21.42	20230425	1235	52.06	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
39	20240424	110819	57	100.00	KONEX			N	N	N	N		N	1878	0	3	0.00	0	0	0.00	0	0	0	2155	1597	1878	0.00	0.00	0	0	1878	1878	1878	1878	1878	1878	1878	17	277	500	1120	1	1	3469500	65	0.81	0.20	12	0.00	2319.00	9389.00	2390	20230425	-21.42	1235	20230828	52.06	1988	-5.53	20240418	1411	33.10	20240213	2390	-21.42	20230425	1235	52.06	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
40	20240424	100818	57	100.00	KONEX			N	N	N	N		N	1878	0	3	0.00	0	0	0.00	0	0	0	2155	1597	1878	0.00	0.00	0	0	1878	1878	1878	1878	1878	1878	1878	17	277	500	1120	1	1	3469500	65	0.81	0.20	12	0.00	2319.00	9389.00	2390	20230425	-21.42	1235	20230828	52.06	1988	-5.53	20240418	1411	33.10	20240213	2390	-21.42	20230425	1235	52.06	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
41	20240424	090820	57	100.00	KONEX			N	N	N	N		N	1878	0	3	0.00	0	0	0.00	0	0	0	2155	1597	1878	0.00	0.00	0	0	1878	1878	1878	1878	1878	1878	1878	17	277	500	1120	1	1	3469500	65	0.81	0.20	12	0.00	2319.00	9389.00	2390	20230425	-21.42	1235	20230828	52.06	1988	-5.53	20240418	1411	33.10	20240213	2390	-21.42	20230425	1235	52.06	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
42	20240423	160756	57	100.00	KONEX			N	N	N	N		N	1878	-7	5	-0.37	0	0	0.00	0	0	0	2165	1603	1885	0.00	0.00	0	0	1971	1927	1906	1862	1841	1917	1852	17	280	500	1130	1	1	3469500	65	0.81	0.20	12	0.00	2319.00	9389.00	2390	20230425	-21.42	1235	20230828	52.06	1988	-5.53	20240418	1411	33.10	20240213	2390	-21.42	20230425	1235	52.06	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
43	20240423	150817	57	100.00	KONEX			N	N	N	N		N	1885	0	3	0.00	0	0	0.00	0	0	0	2165	1603	1885	0.00	0.00	0	0	1971	1927	1906	1862	1841	1917	1852	17	280	500	1130	1	1	3469500	65	0.81	0.20	12	0.00	2319.00	9389.00	2390	20230425	-21.13	1235	20230828	52.63	1988	-5.18	20240418	1411	33.59	20240213	2390	-21.13	20230425	1235	52.63	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
44	20240423	140816	57	100.00	KONEX			N	N	N	N		N	1885	0	3	0.00	0	0	0.00	0	0	0	2165	1603	1885	0.00	0.00	0	0	1971	1927	1906	1862	1841	1917	1852	17	280	500	1130	1	1	3469500	65	0.81	0.20	12	0.00	2319.00	9389.00	2390	20230425	-21.13	1235	20230828	52.63	1988	-5.18	20240418	1411	33.59	20240213	2390	-21.13	20230425	1235	52.63	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
45	20240423	130814	57	100.00	KONEX			N	N	N	N		N	1885	0	3	0.00	0	0	0.00	0	0	0	2165	1603	1885	0.00	0.00	0	0	1971	1927	1906	1862	1841	1917	1852	17	280	500	1130	1	1	3469500	65	0.81	0.20	12	0.00	2319.00	9389.00	2390	20230425	-21.13	1235	20230828	52.63	1988	-5.18	20240418	1411	33.59	20240213	2390	-21.13	20230425	1235	52.63	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
46	20240423	120815	57	100.00	KONEX			N	N	N	N		N	1885	0	3	0.00	0	0	0.00	0	0	0	2165	1603	1885	0.00	0.00	0	0	1971	1927	1906	1862	1841	1917	1852	17	280	500	1130	1	1	3469500	65	0.81	0.20	12	0.00	2319.00	9389.00	2390	20230425	-21.13	1235	20230828	52.63	1988	-5.18	20240418	1411	33.59	20240213	2390	-21.13	20230425	1235	52.63	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
47	20240423	110816	57	100.00	KONEX			N	N	N	N		N	1885	0	3	0.00	0	0	0.00	0	0	0	2165	1603	1885	0.00	0.00	0	0	1971	1927	1906	1862	1841	1917	1852	17	280	500	1130	1	1	3469500	65	0.81	0.20	12	0.00	2319.00	9389.00	2390	20230425	-21.13	1235	20230828	52.63	1988	-5.18	20240418	1411	33.59	20240213	2390	-21.13	20230425	1235	52.63	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
48	20240423	100815	57	100.00	KONEX			N	N	N	N		N	1885	0	3	0.00	0	0	0.00	0	0	0	2165	1603	1885	0.00	0.00	0	0	1971	1927	1906	1862	1841	1917	1852	17	280	500	1130	1	1	3469500	65	0.81	0.20	12	0.00	2319.00	9389.00	2390	20230425	-21.13	1235	20230828	52.63	1988	-5.18	20240418	1411	33.59	20240213	2390	-21.13	20230425	1235	52.63	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
49	20240423	090815	57	100.00	KONEX			N	N	N	N		N	1885	0	3	0.00	0	0	0.00	0	0	0	2165	1603	1885	0.00	0.00	0	0	1971	1927	1906	1862	1841	1917	1852	17	280	500	1130	1	1	3469500	65	0.81	0.20	12	0.00	2319.00	9389.00	2390	20230425	-21.13	1235	20230828	52.63	1988	-5.18	20240418	1411	33.59	20240213	2390	-21.13	20230425	1235	52.63	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
50	20240422	160812	57	100.00	KONEX			N	N	N	N		N	1885	-93	5	-4.70	294405	156	0.00	1950	1950	1885	2270	1682	1978	1887.21	0.00	0	0	1978	1978	1978	1978	1978	1978	1978	17	292	500	1180	1	1	3469500	65	0.81	0.20	12	0.00	2319.00	9389.00	2390	20230425	-21.13	1235	20230828	52.63	1988	-5.18	20240418	1411	33.59	20240213	2390	-21.13	20230425	1235	52.63	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
51	20240422	150812	57	100.00	KONEX			N	N	N	N		N	1886	-92	5	-4.65	288750	153	0.00	1950	1950	1886	2270	1682	1978	1887.25	0.00	0	0	1978	1978	1978	1978	1978	1978	1978	17	292	500	1180	1	1	3469500	65	0.81	0.20	12	0.00	2319.00	9389.00	2390	20230425	-21.09	1235	20230828	52.71	1988	-5.13	20240418	1411	33.66	20240213	2390	-21.09	20230425	1235	52.71	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
52	20240422	140812	57	100.00	KONEX			N	N	N	N		N	1886	-92	5	-4.65	288750	153	0.00	1950	1950	1886	2270	1682	1978	1887.25	0.00	0	0	1978	1978	1978	1978	1978	1978	1978	17	292	500	1180	1	1	3469500	65	0.81	0.20	12	0.00	2319.00	9389.00	2390	20230425	-21.09	1235	20230828	52.71	1988	-5.13	20240418	1411	33.66	20240213	2390	-21.09	20230425	1235	52.71	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
53	20240422	130809	57	100.00	KONEX			N	N	N	N		N	1886	-92	5	-4.65	284978	151	0.00	1950	1950	1886	2270	1682	1978	1887.27	0.00	0	0	1978	1978	1978	1978	1978	1978	1978	17	292	500	1180	1	1	3469500	65	0.81	0.20	12	0.00	2319.00	9389.00	2390	20230425	-21.09	1235	20230828	52.71	1988	-5.13	20240418	1411	33.66	20240213	2390	-21.09	20230425	1235	52.71	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
54	20240422	120809	57	100.00	KONEX			N	N	N	N		N	1950	-28	5	-1.42	5850	3	0.00	1950	1950	1950	2270	1682	1978	1950.00	0.00	0	0	1978	1978	1978	1978	1978	1978	1978	17	292	500	1180	1	1	3469500	68	0.84	0.21	12	0.00	2319.00	9389.00	2390	20230425	-18.41	1235	20230828	57.89	1988	-1.91	20240418	1411	38.20	20240213	2390	-18.41	20230425	1235	57.89	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
55	20240422	110810	57	100.00	KONEX			N	N	N	N		N	1950	-28	5	-1.42	5850	3	0.00	1950	1950	1950	2270	1682	1978	1950.00	0.00	0	0	1978	1978	1978	1978	1978	1978	1978	17	292	500	1180	1	1	3469500	68	0.84	0.21	12	0.00	2319.00	9389.00	2390	20230425	-18.41	1235	20230828	57.89	1988	-1.91	20240418	1411	38.20	20240213	2390	-18.41	20230425	1235	57.89	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
56	20240422	100810	57	100.00	KONEX			N	N	N	N		N	1950	-28	5	-1.42	5850	3	0.00	1950	1950	1950	2270	1682	1978	1950.00	0.00	0	0	1978	1978	1978	1978	1978	1978	1978	17	292	500	1180	1	1	3469500	68	0.84	0.21	12	0.00	2319.00	9389.00	2390	20230425	-18.41	1235	20230828	57.89	1988	-1.91	20240418	1411	38.20	20240213	2390	-18.41	20230425	1235	57.89	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
57	20240422	090810	57	100.00	KONEX			N	N	N	N		N	1950	-28	5	-1.42	5850	3	0.00	1950	1950	1950	2270	1682	1978	1950.00	0.00	0	0	1978	1978	1978	1978	1978	1978	1978	17	292	500	1180	1	1	3469500	68	0.84	0.21	12	0.00	2319.00	9389.00	2390	20230425	-18.41	1235	20230828	57.89	1988	-1.91	20240418	1411	38.20	20240213	2390	-18.41	20230425	1235	57.89	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
58	20240419	160735	57	100.00	KONEX			N	N	N	N		N	1978	-10	5	-0.50	0	0	0.00	0	0	0	2285	1690	1988	0.00	0.00	0	0	1988	1988	1988	1988	1988	1988	1988	17	297	500	1190	1	1	3469500	69	0.85	0.21	12	0.00	2319.00	9389.00	2390	20230425	-17.24	1235	20230828	60.16	1988	-0.50	20240418	1411	40.18	20240213	2390	-17.24	20230425	1235	60.16	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
59	20240419	150741	57	100.00	KONEX			N	N	N	N		N	1988	0	3	0.00	0	0	0.00	0	0	0	2285	1690	1988	0.00	0.00	0	0	1988	1988	1988	1988	1988	1988	1988	17	297	500	1190	1	1	3469500	69	0.86	0.21	12	0.00	2319.00	9389.00	2390	20230425	-16.82	1235	20230828	60.97	1988	0.00	20240418	1411	40.89	20240213	2390	-16.82	20230425	1235	60.97	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
60	20240419	140735	57	100.00	KONEX			N	N	N	N		N	1988	0	3	0.00	0	0	0.00	0	0	0	2285	1690	1988	0.00	0.00	0	0	1988	1988	1988	1988	1988	1988	1988	17	297	500	1190	1	1	3469500	69	0.86	0.21	12	0.00	2319.00	9389.00	2390	20230425	-16.82	1235	20230828	60.97	1988	0.00	20240418	1411	40.89	20240213	2390	-16.82	20230425	1235	60.97	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
61	20240419	130735	57	100.00	KONEX			N	N	N	N		N	1988	0	3	0.00	0	0	0.00	0	0	0	2285	1690	1988	0.00	0.00	0	0	1988	1988	1988	1988	1988	1988	1988	17	297	500	1190	1	1	3469500	69	0.86	0.21	12	0.00	2319.00	9389.00	2390	20230425	-16.82	1235	20230828	60.97	1988	0.00	20240418	1411	40.89	20240213	2390	-16.82	20230425	1235	60.97	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
62	20240419	120732	57	100.00	KONEX			N	N	N	N		N	1988	0	3	0.00	0	0	0.00	0	0	0	2285	1690	1988	0.00	0.00	0	0	1988	1988	1988	1988	1988	1988	1988	17	297	500	1190	1	1	3469500	69	0.86	0.21	12	0.00	2319.00	9389.00	2390	20230425	-16.82	1235	20230828	60.97	1988	0.00	20240418	1411	40.89	20240213	2390	-16.82	20230425	1235	60.97	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
63	20240419	110741	57	100.00	KONEX			N	N	N	N		N	1988	0	3	0.00	0	0	0.00	0	0	0	2285	1690	1988	0.00	0.00	0	0	1988	1988	1988	1988	1988	1988	1988	17	297	500	1190	1	1	3469500	69	0.86	0.21	12	0.00	2319.00	9389.00	2390	20230425	-16.82	1235	20230828	60.97	1988	0.00	20240418	1411	40.89	20240213	2390	-16.82	20230425	1235	60.97	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
64	20240419	100738	57	100.00	KONEX			N	N	N	N		N	1988	0	3	0.00	0	0	0.00	0	0	0	2285	1690	1988	0.00	0.00	0	0	1988	1988	1988	1988	1988	1988	1988	17	297	500	1190	1	1	3469500	69	0.86	0.21	12	0.00	2319.00	9389.00	2390	20230425	-16.82	1235	20230828	60.97	1988	0.00	20240418	1411	40.89	20240213	2390	-16.82	20230425	1235	60.97	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
65	20240419	090732	57	100.00	KONEX			N	N	N	N		N	1988	0	3	0.00	0	0	0.00	0	0	0	2285	1690	1988	0.00	0.00	0	0	1988	1988	1988	1988	1988	1988	1988	17	297	500	1190	1	1	3469500	69	0.86	0.21	12	0.00	2319.00	9389.00	2390	20230425	-16.82	1235	20230828	60.97	1988	0.00	20240418	1411	40.89	20240213	2390	-16.82	20230425	1235	60.97	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
66	20240418	160732	57	100.00	KONEX			N	N	N	N		N	1988	173	2	9.53	1988	1	100.00	1988	1988	1988	2085	1543	1815	1988.00	0.00	0	0	1815	1815	1815	1815	1815	1815	1815	17	270	500	1080	1	1	3469500	69	0.86	0.21	12	0.00	2319.00	9389.00	2390	20230425	-16.82	1235	20230828	60.97	1988	0.00	20240418	1411	40.89	20240213	2390	-16.82	20230425	1235	60.97	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
67	20240418	150731	57	100.00	KONEX			N	N	N	N		N	1988	173	2	9.53	1988	1	100.00	1988	1988	1988	2085	1543	1815	1988.00	0.00	0	0	1815	1815	1815	1815	1815	1815	1815	17	270	500	1080	1	1	3469500	69	0.86	0.21	12	0.00	2319.00	9389.00	2390	20230425	-16.82	1235	20230828	60.97	1988	0.00	20240418	1411	40.89	20240213	2390	-16.82	20230425	1235	60.97	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
68	20240418	140737	57	100.00	KONEX			N	N	N	N		N	1815	0	3	0.00	0	0	0.00	0	0	0	2085	1543	1815	0.00	0.00	0	0	1815	1815	1815	1815	1815	1815	1815	17	270	500	1080	1	1	3469500	63	0.78	0.19	12	0.00	2319.00	9389.00	2390	20230425	-24.06	1235	20230828	46.96	1974	-8.05	20240403	1411	28.63	20240213	2390	-24.06	20230425	1235	46.96	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
69	20240418	130731	57	100.00	KONEX			N	N	N	N		N	1815	0	3	0.00	0	0	0.00	0	0	0	2085	1543	1815	0.00	0.00	0	0	1815	1815	1815	1815	1815	1815	1815	17	270	500	1080	1	1	3469500	63	0.78	0.19	12	0.00	2319.00	9389.00	2390	20230425	-24.06	1235	20230828	46.96	1974	-8.05	20240403	1411	28.63	20240213	2390	-24.06	20230425	1235	46.96	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
70	20240418	120730	57	100.00	KONEX			N	N	N	N		N	1815	0	3	0.00	0	0	0.00	0	0	0	2085	1543	1815	0.00	0.00	0	0	1815	1815	1815	1815	1815	1815	1815	17	270	500	1080	1	1	3469500	63	0.78	0.19	12	0.00	2319.00	9389.00	2390	20230425	-24.06	1235	20230828	46.96	1974	-8.05	20240403	1411	28.63	20240213	2390	-24.06	20230425	1235	46.96	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
71	20240418	110732	57	100.00	KONEX			N	N	N	N		N	1815	0	3	0.00	0	0	0.00	0	0	0	2085	1543	1815	0.00	0.00	0	0	1815	1815	1815	1815	1815	1815	1815	17	270	500	1080	1	1	3469500	63	0.78	0.19	12	0.00	2319.00	9389.00	2390	20230425	-24.06	1235	20230828	46.96	1974	-8.05	20240403	1411	28.63	20240213	2390	-24.06	20230425	1235	46.96	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
72	20240418	100732	57	100.00	KONEX			N	N	N	N		N	1815	0	3	0.00	0	0	0.00	0	0	0	2085	1543	1815	0.00	0.00	0	0	1815	1815	1815	1815	1815	1815	1815	17	270	500	1080	1	1	3469500	63	0.78	0.19	12	0.00	2319.00	9389.00	2390	20230425	-24.06	1235	20230828	46.96	1974	-8.05	20240403	1411	28.63	20240213	2390	-24.06	20230425	1235	46.96	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
73	20240418	090731	57	100.00	KONEX			N	N	N	N		N	1815	0	3	0.00	0	0	0.00	0	0	0	2085	1543	1815	0.00	0.00	0	0	1815	1815	1815	1815	1815	1815	1815	17	270	500	1080	1	1	3469500	63	0.78	0.19	12	0.00	2319.00	9389.00	2390	20230425	-24.06	1235	20230828	46.96	1974	-8.05	20240403	1411	28.63	20240213	2390	-24.06	20230425	1235	46.96	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
74	20240417	160725	57	100.00	KONEX			N	N	N	N		N	1815	115	2	6.76	1815	1	0.01	1815	1815	1815	1955	1445	1700	1815.00	0.00	0	0	1814	1756	1728	1670	1642	1743	1657	17	255	500	1020	1	1	3469500	63	0.78	0.19	12	0.00	2319.00	9389.00	2390	20230425	-24.06	1235	20230828	46.96	1974	-8.05	20240403	1411	28.63	20240213	2390	-24.06	20230425	1235	46.96	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
75	20240417	150738	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1814	1756	1728	1670	1642	1743	1657	17	255	500	1020	1	1	3469500	59	0.73	0.18	12	0.00	2319.00	9389.00	2390	20230425	-28.87	1235	20230828	37.65	1974	-13.88	20240403	1411	20.48	20240213	2390	-28.87	20230425	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
76	20240417	140731	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1814	1756	1728	1670	1642	1743	1657	17	255	500	1020	1	1	3469500	59	0.73	0.18	12	0.00	2319.00	9389.00	2390	20230425	-28.87	1235	20230828	37.65	1974	-13.88	20240403	1411	20.48	20240213	2390	-28.87	20230425	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
77	20240417	130734	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1814	1756	1728	1670	1642	1743	1657	17	255	500	1020	1	1	3469500	59	0.73	0.18	12	0.00	2319.00	9389.00	2390	20230425	-28.87	1235	20230828	37.65	1974	-13.88	20240403	1411	20.48	20240213	2390	-28.87	20230425	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
78	20240417	120735	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1814	1756	1728	1670	1642	1743	1657	17	255	500	1020	1	1	3469500	59	0.73	0.18	12	0.00	2319.00	9389.00	2390	20230425	-28.87	1235	20230828	37.65	1974	-13.88	20240403	1411	20.48	20240213	2390	-28.87	20230425	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
79	20240417	110736	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1814	1756	1728	1670	1642	1743	1657	17	255	500	1020	1	1	3469500	59	0.73	0.18	12	0.00	2319.00	9389.00	2390	20230425	-28.87	1235	20230828	37.65	1974	-13.88	20240403	1411	20.48	20240213	2390	-28.87	20230425	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
80	20240417	100730	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1814	1756	1728	1670	1642	1743	1657	17	255	500	1020	1	1	3469500	59	0.73	0.18	12	0.00	2319.00	9389.00	2390	20230425	-28.87	1235	20230828	37.65	1974	-13.88	20240403	1411	20.48	20240213	2390	-28.87	20230425	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
81	20240417	090728	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1814	1756	1728	1670	1642	1743	1657	17	255	500	1020	1	1	3469500	59	0.73	0.18	12	0.00	2319.00	9389.00	2390	20230425	-28.87	1235	20230828	37.65	1974	-13.88	20240403	1411	20.48	20240213	2390	-28.87	20230425	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
82	20240416	160732	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	23573996	13867	1386700.00	1700	1786	1700	1955	1445	1700	1700.01	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	17	255	500	1020	1	1	3469500	59	0.73	0.18	12	0.40	2319.00	9389.00	2390	20230425	-28.87	1235	20230828	37.65	1974	-13.88	20240403	1411	20.48	20240213	2390	-28.87	20230425	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
83	20240416	150731	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	22346596	13145	1314500.00	1700	1786	1700	1955	1445	1700	1700.01	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	17	255	500	1020	1	1	3469500	59	0.73	0.18	12	0.38	2319.00	9389.00	2390	20230425	-28.87	1235	20230828	37.65	1974	-13.88	20240403	1411	20.48	20240213	2390	-28.87	20230425	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
84	20240416	140730	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	22346596	13145	1314500.00	1700	1786	1700	1955	1445	1700	1700.01	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	17	255	500	1020	1	1	3469500	59	0.73	0.18	12	0.38	2319.00	9389.00	2390	20230425	-28.87	1235	20230828	37.65	1974	-13.88	20240403	1411	20.48	20240213	2390	-28.87	20230425	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
85	20240416	130730	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	21647800	12734	1273400.00	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	17	255	500	1020	1	1	3469500	59	0.73	0.18	12	0.37	2319.00	9389.00	2390	20230425	-28.87	1235	20230828	37.65	1974	-13.88	20240403	1411	20.48	20240213	2390	-28.87	20230425	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
86	20240416	120732	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	19881500	11695	1169500.00	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	17	255	500	1020	1	1	3469500	59	0.73	0.18	12	0.34	2319.00	9389.00	2390	20230425	-28.87	1235	20230828	37.65	1974	-13.88	20240403	1411	20.48	20240213	2390	-28.87	20230425	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
87	20240416	110729	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	17664700	10391	1039100.00	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	17	255	500	1020	1	1	3469500	59	0.73	0.18	12	0.30	2319.00	9389.00	2390	20230425	-28.87	1235	20230828	37.65	1974	-13.88	20240403	1411	20.48	20240213	2390	-28.87	20230425	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
88	20240416	100722	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	448800	264	26400.00	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	17	255	500	1020	1	1	3469500	59	0.73	0.18	12	0.01	2319.00	9389.00	2390	20230425	-28.87	1235	20230828	37.65	1974	-13.88	20240403	1411	20.48	20240213	2390	-28.87	20230425	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
89	20240416	090722	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	17	255	500	1020	1	1	3469500	59	0.73	0.18	12	0.00	2319.00	9389.00	2390	20230425	-28.87	1235	20230828	37.65	1974	-13.88	20240403	1411	20.48	20240213	2390	-28.87	20230425	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
90	20240415	160720	57	100.00	KONEX			N	N	N	N		N	1700	-145	5	-7.86	1700	1	100.00	1700	1700	1700	2120	1569	1845	1700.00	0.00	0	0	1845	1845	1845	1845	1845	1845	1845	17	275	500	1100	1	1	3469500	59	0.73	0.18	12	0.00	2319.00	9389.00	2390	20230407	-28.87	1235	20230828	37.65	1974	-13.88	20240403	1411	20.48	20240213	2390	-28.87	20230425	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
91	20240415	150724	57	100.00	KONEX			N	N	N	N		N	1845	0	3	0.00	0	0	0.00	0	0	0	2120	1569	1845	0.00	0.00	0	0	1845	1845	1845	1845	1845	1845	1845	17	275	500	1100	1	1	3469500	64	0.80	0.20	12	0.00	2319.00	9389.00	2390	20230407	-22.80	1235	20230828	49.39	1974	-6.53	20240403	1411	30.76	20240213	2390	-22.80	20230425	1235	49.39	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
92	20240415	140717	57	100.00	KONEX			N	N	N	N		N	1845	0	3	0.00	0	0	0.00	0	0	0	2120	1569	1845	0.00	0.00	0	0	1845	1845	1845	1845	1845	1845	1845	17	275	500	1100	1	1	3469500	64	0.80	0.20	12	0.00	2319.00	9389.00	2390	20230407	-22.80	1235	20230828	49.39	1974	-6.53	20240403	1411	30.76	20240213	2390	-22.80	20230425	1235	49.39	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
93	20240415	130710	57	100.00	KONEX			N	N	N	N		N	1845	0	3	0.00	0	0	0.00	0	0	0	2120	1569	1845	0.00	0.00	0	0	1845	1845	1845	1845	1845	1845	1845	17	275	500	1100	1	1	3469500	64	0.80	0.20	12	0.00	2319.00	9389.00	2390	20230407	-22.80	1235	20230828	49.39	1974	-6.53	20240403	1411	30.76	20240213	2390	-22.80	20230425	1235	49.39	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
94	20240415	120722	57	100.00	KONEX			N	N	N	N		N	1845	0	3	0.00	0	0	0.00	0	0	0	2120	1569	1845	0.00	0.00	0	0	1845	1845	1845	1845	1845	1845	1845	17	275	500	1100	1	1	3469500	64	0.80	0.20	12	0.00	2319.00	9389.00	2390	20230407	-22.80	1235	20230828	49.39	1974	-6.53	20240403	1411	30.76	20240213	2390	-22.80	20230425	1235	49.39	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
95	20240415	110723	57	100.00	KONEX			N	N	N	N		N	1845	0	3	0.00	0	0	0.00	0	0	0	2120	1569	1845	0.00	0.00	0	0	1845	1845	1845	1845	1845	1845	1845	17	275	500	1100	1	1	3469500	64	0.80	0.20	12	0.00	2319.00	9389.00	2390	20230407	-22.80	1235	20230828	49.39	1974	-6.53	20240403	1411	30.76	20240213	2390	-22.80	20230425	1235	49.39	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
96	20240415	100717	57	100.00	KONEX			N	N	N	N		N	1845	0	3	0.00	0	0	0.00	0	0	0	2120	1569	1845	0.00	0.00	0	0	1845	1845	1845	1845	1845	1845	1845	17	275	500	1100	1	1	3469500	64	0.80	0.20	12	0.00	2319.00	9389.00	2390	20230407	-22.80	1235	20230828	49.39	1974	-6.53	20240403	1411	30.76	20240213	2390	-22.80	20230425	1235	49.39	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
97	20240415	090723	57	100.00	KONEX			N	N	N	N		N	1845	0	3	0.00	0	0	0.00	0	0	0	2120	1569	1845	0.00	0.00	0	0	1845	1845	1845	1845	1845	1845	1845	17	275	500	1100	1	1	3469500	64	0.80	0.20	12	0.00	2319.00	9389.00	2390	20230407	-22.80	1235	20230828	49.39	1974	-6.53	20240403	1411	30.76	20240213	2390	-22.80	20230425	1235	49.39	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
98	20240412	160717	57	100.00	KONEX			N	N	N	N		N	1845	145	2	8.53	1845	1	0.04	1845	1845	1845	1955	1445	1700	1845.00	0.00	0	0	1978	1839	1741	1602	1504	1908	1671	17	255	500	1020	1	1	3469500	64	0.80	0.20	12	0.00	2319.00	9389.00	2390	20230407	-22.80	1235	20230828	49.39	1974	-6.53	20240403	1411	30.76	20240213	2390	-22.80	20230425	1235	49.39	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
99	20240412	150720	57	100.00	KONEX			N	N	N	N		N	1845	145	2	8.53	1845	1	0.04	1845	1845	1845	1955	1445	1700	1845.00	0.00	0	0	1978	1839	1741	1602	1504	1908	1671	17	255	500	1020	1	1	3469500	64	0.80	0.20	12	0.00	2319.00	9389.00	2390	20230407	-22.80	1235	20230828	49.39	1974	-6.53	20240403	1411	30.76	20240213	2390	-22.80	20230425	1235	49.39	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
100	20240412	140717	57	100.00	KONEX			N	N	N	N		N	1845	145	2	8.53	1845	1	0.04	1845	1845	1845	1955	1445	1700	1845.00	0.00	0	0	1978	1839	1741	1602	1504	1908	1671	17	255	500	1020	1	1	3469500	64	0.80	0.20	12	0.00	2319.00	9389.00	2390	20230407	-22.80	1235	20230828	49.39	1974	-6.53	20240403	1411	30.76	20240213	2390	-22.80	20230425	1235	49.39	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
101	20240412	130709	57	100.00	KONEX			N	N	N	N		N	1845	145	2	8.53	1845	1	0.04	1845	1845	1845	1955	1445	1700	1845.00	0.00	0	0	1978	1839	1741	1602	1504	1908	1671	17	255	500	1020	1	1	3469500	64	0.80	0.20	12	0.00	2319.00	9389.00	2390	20230407	-22.80	1235	20230828	49.39	1974	-6.53	20240403	1411	30.76	20240213	2390	-22.80	20230425	1235	49.39	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
102	20240412	120716	57	100.00	KONEX			N	N	N	N		N	1845	145	2	8.53	1845	1	0.04	1845	1845	1845	1955	1445	1700	1845.00	0.00	0	0	1978	1839	1741	1602	1504	1908	1671	17	255	500	1020	1	1	3469500	64	0.80	0.20	12	0.00	2319.00	9389.00	2390	20230407	-22.80	1235	20230828	49.39	1974	-6.53	20240403	1411	30.76	20240213	2390	-22.80	20230425	1235	49.39	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
103	20240412	110713	57	100.00	KONEX			N	N	N	N		N	1845	145	2	8.53	1845	1	0.04	1845	1845	1845	1955	1445	1700	1845.00	0.00	0	0	1978	1839	1741	1602	1504	1908	1671	17	255	500	1020	1	1	3469500	64	0.80	0.20	12	0.00	2319.00	9389.00	2390	20230407	-22.80	1235	20230828	49.39	1974	-6.53	20240403	1411	30.76	20240213	2390	-22.80	20230425	1235	49.39	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
104	20240412	100714	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1978	1839	1741	1602	1504	1908	1671	17	255	500	1020	1	1	3469500	59	0.73	0.18	12	0.00	2319.00	9389.00	2390	20230407	-28.87	1235	20230828	37.65	1974	-13.88	20240403	1411	20.48	20240213	2390	-28.87	20230425	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
105	20240412	090715	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1978	1839	1741	1602	1504	1908	1671	17	255	500	1020	1	1	3469500	59	0.73	0.18	12	0.00	2319.00	9389.00	2390	20230407	-28.87	1235	20230828	37.65	1974	-13.88	20240403	1411	20.48	20240213	2390	-28.87	20230425	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
106	20240411	160709	57	100.00	KONEX			N	N	N	N		N	1700	-190	5	-10.05	4612223	2713	135650.00	1643	1880	1643	2170	1607	1890	1700.05	0.00	0	0	1890	1889	1889	1888	1888	1890	1889	17	280	500	1130	1	1	3469500	59	0.73	0.18	12	0.08	2319.00	9389.00	2390	20230407	-28.87	1235	20230828	37.65	1974	-13.88	20240403	1411	20.48	20240213	2390	-28.87	20230425	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
107	20240411	150716	57	100.00	KONEX			N	N	N	N		N	1700	-190	5	-10.05	4612223	2713	135650.00	1643	1880	1643	2170	1607	1890	1700.05	0.00	0	0	1890	1889	1889	1888	1888	1890	1889	17	280	500	1130	1	1	3469500	59	0.73	0.18	12	0.08	2319.00	9389.00	2390	20230407	-28.87	1235	20230828	37.65	1974	-13.88	20240403	1411	20.48	20240213	2390	-28.87	20230425	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
108	20240411	140712	57	100.00	KONEX			N	N	N	N		N	1700	-190	5	-10.05	4612223	2713	135650.00	1643	1880	1643	2170	1607	1890	1700.05	0.00	0	0	1890	1889	1889	1888	1888	1890	1889	17	280	500	1130	1	1	3469500	59	0.73	0.18	12	0.08	2319.00	9389.00	2390	20230407	-28.87	1235	20230828	37.65	1974	-13.88	20240403	1411	20.48	20240213	2390	-28.87	20230425	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
109	20240411	130705	57	100.00	KONEX			N	N	N	N		N	1880	-10	5	-0.53	3523	2	100.00	1643	1880	1643	2170	1607	1890	1761.50	0.00	0	0	1890	1889	1889	1888	1888	1890	1889	17	280	500	1130	1	1	3469500	65	0.81	0.20	12	0.00	2319.00	9389.00	2390	20230407	-21.34	1235	20230828	52.23	1974	-4.76	20240403	1411	33.24	20240213	2390	-21.34	20230425	1235	52.23	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
110	20240411	120714	57	100.00	KONEX			N	N	N	N		N	1880	-10	5	-0.53	3523	2	100.00	1643	1880	1643	2170	1607	1890	1761.50	0.00	0	0	1890	1889	1889	1888	1888	1890	1889	17	280	500	1130	1	1	3469500	65	0.81	0.20	12	0.00	2319.00	9389.00	2390	20230407	-21.34	1235	20230828	52.23	1974	-4.76	20240403	1411	33.24	20240213	2390	-21.34	20230425	1235	52.23	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
111	20240411	110707	57	100.00	KONEX			N	N	N	N		N	1890	0	3	0.00	0	0	0.00	0	0	0	2170	1607	1890	0.00	0.00	0	0	1890	1889	1889	1888	1888	1890	1889	17	280	500	1130	1	1	3469500	66	0.82	0.20	12	0.00	2319.00	9389.00	2390	20230407	-20.92	1235	20230828	53.04	1974	-4.26	20240403	1411	33.95	20240213	2390	-20.92	20230425	1235	53.04	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
112	20240411	100714	57	100.00	KONEX			N	N	N	N		N	1890	0	3	0.00	0	0	0.00	0	0	0	2170	1607	1890	0.00	0.00	0	0	1890	1889	1889	1888	1888	1890	1889	17	280	500	1130	1	1	3469500	66	0.82	0.20	12	0.00	2319.00	9389.00	2390	20230407	-20.92	1235	20230828	53.04	1974	-4.26	20240403	1411	33.95	20240213	2390	-20.92	20230425	1235	53.04	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
113	20240411	090711	57	100.00	KONEX			N	N	N	N		N	1890	0	3	0.00	0	0	0.00	0	0	0	2170	1607	1890	0.00	0.00	0	0	1890	1889	1889	1888	1888	1890	1889	17	280	500	1130	1	1	3469500	66	0.82	0.20	12	0.00	2319.00	9389.00	2390	20230407	-20.92	1235	20230828	53.04	1974	-4.26	20240403	1411	33.95	20240213	2390	-20.92	20230425	1235	53.04	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
114	20240409	160659	57	100.00	KONEX			N	N	N	N		N	1890	175	2	10.20	3779	2	0.64	1889	1890	1889	1972	1458	1715	1889.50	0.00	0	0	1715	1715	1715	1715	1715	1715	1715	17	257	500	1020	1	1	3469500	66	0.82	0.20	12	0.00	2319.00	9389.00	2390	20230407	-20.92	1235	20230828	53.04	1974	-4.26	20240403	1411	33.95	20240213	2390	-20.92	20230425	1235	53.04	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
115	20240409	150705	57	100.00	KONEX			N	N	N	N		N	1890	175	2	10.20	3779	2	0.64	1889	1890	1889	1972	1458	1715	1889.50	0.00	0	0	1715	1715	1715	1715	1715	1715	1715	17	257	500	1020	1	1	3469500	66	0.82	0.20	12	0.00	2319.00	9389.00	2390	20230407	-20.92	1235	20230828	53.04	1974	-4.26	20240403	1411	33.95	20240213	2390	-20.92	20230425	1235	53.04	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
116	20240409	140709	57	100.00	KONEX			N	N	N	N		N	1890	175	2	10.20	3779	2	0.64	1889	1890	1889	1972	1458	1715	1889.50	0.00	0	0	1715	1715	1715	1715	1715	1715	1715	17	257	500	1020	1	1	3469500	66	0.82	0.20	12	0.00	2319.00	9389.00	2390	20230407	-20.92	1235	20230828	53.04	1974	-4.26	20240403	1411	33.95	20240213	2390	-20.92	20230425	1235	53.04	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
117	20240409	130702	57	100.00	KONEX			N	N	N	N		N	1890	175	2	10.20	3779	2	0.64	1889	1890	1889	1972	1458	1715	1889.50	0.00	0	0	1715	1715	1715	1715	1715	1715	1715	17	257	500	1020	1	1	3469500	66	0.82	0.20	12	0.00	2319.00	9389.00	2390	20230407	-20.92	1235	20230828	53.04	1974	-4.26	20240403	1411	33.95	20240213	2390	-20.92	20230425	1235	53.04	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
118	20240409	120704	57	100.00	KONEX			N	N	N	N		N	1890	175	2	10.20	3779	2	0.64	1889	1890	1889	1972	1458	1715	1889.50	0.00	0	0	1715	1715	1715	1715	1715	1715	1715	17	257	500	1020	1	1	3469500	66	0.82	0.20	12	0.00	2319.00	9389.00	2390	20230407	-20.92	1235	20230828	53.04	1974	-4.26	20240403	1411	33.95	20240213	2390	-20.92	20230425	1235	53.04	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
119	20240409	110704	57	100.00	KONEX			N	N	N	N		N	1715	0	3	0.00	0	0	0.00	0	0	0	1972	1458	1715	0.00	0.00	0	0	1715	1715	1715	1715	1715	1715	1715	17	257	500	1020	1	1	3469500	60	0.74	0.18	12	0.00	2319.00	9389.00	2390	20230407	-28.24	1235	20230828	38.87	1974	-13.12	20240403	1411	21.55	20240213	2390	-28.24	20230425	1235	38.87	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
120	20240409	100659	57	100.00	KONEX			N	N	N	N		N	1715	0	3	0.00	0	0	0.00	0	0	0	1972	1458	1715	0.00	0.00	0	0	1715	1715	1715	1715	1715	1715	1715	17	257	500	1020	1	1	3469500	60	0.74	0.18	12	0.00	2319.00	9389.00	2390	20230407	-28.24	1235	20230828	38.87	1974	-13.12	20240403	1411	21.55	20240213	2390	-28.24	20230425	1235	38.87	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
121	20240409	090711	57	100.00	KONEX			N	N	N	N		N	1715	0	3	0.00	0	0	0.00	0	0	0	1972	1458	1715	0.00	0.00	0	0	1715	1715	1715	1715	1715	1715	1715	17	257	500	1020	1	1	3469500	60	0.74	0.18	12	0.00	2319.00	9389.00	2390	20230407	-28.24	1235	20230828	38.87	1974	-13.12	20240403	1411	21.55	20240213	2390	-28.24	20230425	1235	38.87	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
122	20240408	160657	57	100.00	KONEX			N	N	N	N		N	1715	-183	5	-9.64	535080	312	0.00	1715	1715	1715	2180	1614	1898	1715.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	17	282	500	1130	1	1	3469500	60	0.74	0.18	12	0.01	2319.00	9389.00	2590	20230403	-33.78	1235	20230828	38.87	1974	-13.12	20240403	1411	21.55	20240213	2390	-28.24	20230425	1235	38.87	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
123	20240408	150702	57	100.00	KONEX			N	N	N	N		N	1715	-183	5	-9.64	535080	312	0.00	1715	1715	1715	2180	1614	1898	1715.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	17	282	500	1130	1	1	3469500	60	0.74	0.18	12	0.01	2319.00	9389.00	2590	20230403	-33.78	1235	20230828	38.87	1974	-13.12	20240403	1411	21.55	20240213	2390	-28.24	20230425	1235	38.87	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
124	20240408	140704	57	100.00	KONEX			N	N	N	N		N	1715	-183	5	-9.64	1715	1	0.00	1715	1715	1715	2180	1614	1898	1715.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	17	282	500	1130	1	1	3469500	60	0.74	0.18	12	0.00	2319.00	9389.00	2590	20230403	-33.78	1235	20230828	38.87	1974	-13.12	20240403	1411	21.55	20240213	2390	-28.24	20230425	1235	38.87	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
125	20240408	130700	57	100.00	KONEX			N	N	N	N		N	1715	-183	5	-9.64	1715	1	0.00	1715	1715	1715	2180	1614	1898	1715.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	17	282	500	1130	1	1	3469500	60	0.74	0.18	12	0.00	2319.00	9389.00	2590	20230403	-33.78	1235	20230828	38.87	1974	-13.12	20240403	1411	21.55	20240213	2390	-28.24	20230425	1235	38.87	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
126	20240408	120703	57	100.00	KONEX			N	N	N	N		N	1715	-183	5	-9.64	1715	1	0.00	1715	1715	1715	2180	1614	1898	1715.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	17	282	500	1130	1	1	3469500	60	0.74	0.18	12	0.00	2319.00	9389.00	2590	20230403	-33.78	1235	20230828	38.87	1974	-13.12	20240403	1411	21.55	20240213	2390	-28.24	20230425	1235	38.87	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
127	20240408	110705	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	17	282	500	1130	1	1	3469500	66	0.82	0.20	12	0.00	2319.00	9389.00	2590	20230403	-26.72	1235	20230828	53.68	1974	-3.85	20240403	1411	34.51	20240213	2390	-20.59	20230425	1235	53.68	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
128	20240408	100656	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	17	282	500	1130	1	1	3469500	66	0.82	0.20	12	0.00	2319.00	9389.00	2590	20230403	-26.72	1235	20230828	53.68	1974	-3.85	20240403	1411	34.51	20240213	2390	-20.59	20230425	1235	53.68	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
129	20240408	090704	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	17	282	500	1130	1	1	3469500	66	0.82	0.20	12	0.00	2319.00	9389.00	2590	20230403	-26.72	1235	20230828	53.68	1974	-3.85	20240403	1411	34.51	20240213	2390	-20.59	20230425	1235	53.68	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
130	20240405	160703	57	100.00	KONEX			N	N	N	N		N	1898	-22	5	-1.15	0	0	0.00	0	0	0	2205	1632	1920	0.00	0.00	0	0	1920	1920	1920	1920	1920	1920	1920	17	285	500	1150	1	1	3469500	66	0.82	0.20	12	0.00	2319.00	9389.00	2590	20230403	-26.72	1235	20230828	53.68	1974	-3.85	20240403	1411	34.51	20240213	2390	-20.59	20230407	1235	53.68	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
131	20240405	150659	57	100.00	KONEX			N	N	N	N		N	1920	0	3	0.00	0	0	0.00	0	0	0	2205	1632	1920	0.00	0.00	0	0	1920	1920	1920	1920	1920	1920	1920	17	285	500	1150	1	1	3469500	67	0.83	0.20	12	0.00	2319.00	9389.00	2590	20230403	-25.87	1235	20230828	55.47	1974	-2.74	20240403	1411	36.07	20240213	2390	-19.67	20230407	1235	55.47	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
132	20240405	140658	57	100.00	KONEX			N	N	N	N		N	1920	0	3	0.00	0	0	0.00	0	0	0	2205	1632	1920	0.00	0.00	0	0	1920	1920	1920	1920	1920	1920	1920	17	285	500	1150	1	1	3469500	67	0.83	0.20	12	0.00	2319.00	9389.00	2590	20230403	-25.87	1235	20230828	55.47	1974	-2.74	20240403	1411	36.07	20240213	2390	-19.67	20230407	1235	55.47	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
133	20240405	130656	57	100.00	KONEX			N	N	N	N		N	1920	0	3	0.00	0	0	0.00	0	0	0	2205	1632	1920	0.00	0.00	0	0	1920	1920	1920	1920	1920	1920	1920	17	285	500	1150	1	1	3469500	67	0.83	0.20	12	0.00	2319.00	9389.00	2590	20230403	-25.87	1235	20230828	55.47	1974	-2.74	20240403	1411	36.07	20240213	2390	-19.67	20230407	1235	55.47	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
134	20240405	120657	57	100.00	KONEX			N	N	N	N		N	1920	0	3	0.00	0	0	0.00	0	0	0	2205	1632	1920	0.00	0.00	0	0	1920	1920	1920	1920	1920	1920	1920	17	285	500	1150	1	1	3469500	67	0.83	0.20	12	0.00	2319.00	9389.00	2590	20230403	-25.87	1235	20230828	55.47	1974	-2.74	20240403	1411	36.07	20240213	2390	-19.67	20230407	1235	55.47	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
135	20240405	110702	57	100.00	KONEX			N	N	N	N		N	1920	0	3	0.00	0	0	0.00	0	0	0	2205	1632	1920	0.00	0.00	0	0	1920	1920	1920	1920	1920	1920	1920	17	285	500	1150	1	1	3469500	67	0.83	0.20	12	0.00	2319.00	9389.00	2590	20230403	-25.87	1235	20230828	55.47	1974	-2.74	20240403	1411	36.07	20240213	2390	-19.67	20230407	1235	55.47	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
136	20240405	100604	57	100.00	KONEX			N	N	N	N		N	1920	0	3	0.00	0	0	0.00	0	0	0	2205	1632	1920	0.00	0.00	0	0	1920	1920	1920	1920	1920	1920	1920	17	285	500	1150	1	1	3469500	67	0.83	0.20	12	0.00	2319.00	9389.00	2590	20230403	-25.87	1235	20230828	55.47	1974	-2.74	20240403	1411	36.07	20240213	2390	-19.67	20230407	1235	55.47	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
137	20240405	090650	57	100.00	KONEX			N	N	N	N		N	1920	0	3	0.00	0	0	0.00	0	0	0	2205	1632	1920	0.00	0.00	0	0	1920	1920	1920	1920	1920	1920	1920	17	285	500	1150	1	1	3469500	67	0.83	0.20	12	0.00	2319.00	9389.00	2590	20230403	-25.87	1235	20230828	55.47	1974	-2.74	20240403	1411	36.07	20240213	2390	-19.67	20230407	1235	55.47	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
138	20240404	160649	57	100.00	KONEX			N	N	N	N		N	1920	220	2	12.94	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	2065	1882	1791	1608	1517	1837	1563	17	255	500	1020	1	1	3469500	67	0.83	0.20	12	0.00	2319.00	9389.00	2590	20230403	-25.87	1235	20230828	55.47	1974	-2.74	20240403	1411	36.07	20240213	2390	-19.67	20230407	1235	55.47	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
139	20240404	150647	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	2065	1882	1791	1608	1517	1837	1563	17	255	500	1020	1	1	3469500	59	0.73	0.18	12	0.00	2319.00	9389.00	2590	20230403	-34.36	1235	20230828	37.65	1974	-13.88	20240403	1411	20.48	20240213	2390	-28.87	20230407	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
140	20240404	140649	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	2065	1882	1791	1608	1517	1837	1563	17	255	500	1020	1	1	3469500	59	0.73	0.18	12	0.00	2319.00	9389.00	2590	20230403	-34.36	1235	20230828	37.65	1974	-13.88	20240403	1411	20.48	20240213	2390	-28.87	20230407	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
141	20240404	130643	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	2065	1882	1791	1608	1517	1837	1563	17	255	500	1020	1	1	3469500	59	0.73	0.18	12	0.00	2319.00	9389.00	2590	20230403	-34.36	1235	20230828	37.65	1974	-13.88	20240403	1411	20.48	20240213	2390	-28.87	20230407	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
142	20240404	120647	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	2065	1882	1791	1608	1517	1837	1563	17	255	500	1020	1	1	3469500	59	0.73	0.18	12	0.00	2319.00	9389.00	2590	20230403	-34.36	1235	20230828	37.65	1974	-13.88	20240403	1411	20.48	20240213	2390	-28.87	20230407	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
143	20240404	110649	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	2065	1882	1791	1608	1517	1837	1563	17	255	500	1020	1	1	3469500	59	0.73	0.18	12	0.00	2319.00	9389.00	2590	20230403	-34.36	1235	20230828	37.65	1974	-13.88	20240403	1411	20.48	20240213	2390	-28.87	20230407	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
144	20240404	100648	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	2065	1882	1791	1608	1517	1837	1563	17	255	500	1020	1	1	3469500	59	0.73	0.18	12	0.00	2319.00	9389.00	2590	20230403	-34.36	1235	20230828	37.65	1974	-13.88	20240403	1411	20.48	20240213	2390	-28.87	20230407	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
145	20240404	090648	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	2065	1882	1791	1608	1517	1837	1563	17	255	500	1020	1	1	3469500	59	0.73	0.18	12	0.00	2319.00	9389.00	2590	20230403	-34.36	1235	20230828	37.65	1974	-13.88	20240403	1411	20.48	20240213	2390	-28.87	20230407	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
146	20240403	160647	57	100.00	KONEX			N	N	N	N		N	1700	-99	5	-5.50	12910905	7594	543.59	1974	1974	1700	2065	1530	1799	1700.15	0.00	0	0	1854	1826	1771	1743	1688	1840	1757	17	266	500	1070	1	1	3469500	59	0.73	0.18	12	0.22	2319.00	9389.00	2590	20230403	-34.36	1235	20230828	37.65	1974	-13.88	20240403	1411	20.48	20240213	2590	-34.36	20230403	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
147	20240403	150646	57	100.00	KONEX			N	N	N	N		N	1700	-99	5	-5.50	12589605	7405	530.06	1974	1974	1700	2065	1530	1799	1700.15	0.00	0	0	1854	1826	1771	1743	1688	1840	1757	17	266	500	1070	1	1	3469500	59	0.73	0.18	12	0.21	2319.00	9389.00	2590	20230403	-34.36	1235	20230828	37.65	1974	-13.88	20240403	1411	20.48	20240213	2590	-34.36	20230403	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
148	20240403	140641	57	100.00	KONEX			N	N	N	N		N	1700	-99	5	-5.50	7829605	4605	329.63	1974	1974	1700	2065	1530	1799	1700.24	0.00	0	0	1854	1826	1771	1743	1688	1840	1757	17	266	500	1070	1	1	3469500	59	0.73	0.18	12	0.13	2319.00	9389.00	2590	20230403	-34.36	1235	20230828	37.65	1974	-13.88	20240403	1411	20.48	20240213	2590	-34.36	20230403	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
149	20240403	130641	57	100.00	KONEX			N	N	N	N		N	1700	-99	5	-5.50	7829605	4605	329.63	1974	1974	1700	2065	1530	1799	1700.24	0.00	0	0	1854	1826	1771	1743	1688	1840	1757	17	266	500	1070	1	1	3469500	59	0.73	0.18	12	0.13	2319.00	9389.00	2590	20230403	-34.36	1235	20230828	37.65	1974	-13.88	20240403	1411	20.48	20240213	2590	-34.36	20230403	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
150	20240403	120640	57	100.00	KONEX			N	N	N	N		N	1719	-80	5	-4.45	6051386	3559	254.76	1974	1974	1700	2065	1530	1799	1700.31	0.00	0	0	1854	1826	1771	1743	1688	1840	1757	17	266	500	1070	1	1	3469500	60	0.74	0.18	12	0.10	2319.00	9389.00	2590	20230403	-33.63	1235	20230828	39.19	1974	-12.92	20240403	1411	21.83	20240213	2590	-33.63	20230403	1235	39.19	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
151	20240403	110642	57	100.00	KONEX			N	N	N	N		N	1700	-99	5	-5.50	6037634	3551	254.19	1974	1974	1700	2065	1530	1799	1700.26	0.00	0	0	1854	1826	1771	1743	1688	1840	1757	17	266	500	1070	1	1	3469500	59	0.73	0.18	12	0.10	2319.00	9389.00	2590	20230403	-34.36	1235	20230828	37.65	1974	-13.88	20240403	1411	20.48	20240213	2590	-34.36	20230403	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
152	20240403	100643	57	100.00	KONEX			N	N	N	N		N	1974	175	2	9.73	1974	1	0.07	1974	1974	1974	2065	1530	1799	1974.00	0.00	0	0	1854	1826	1771	1743	1688	1840	1757	17	266	500	1070	1	1	3469500	68	0.85	0.21	12	0.00	2319.00	9389.00	2590	20230403	-23.78	1235	20230828	59.84	1974	0.00	20240403	1411	39.90	20240213	2590	-23.78	20230403	1235	59.84	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
153	20240403	090643	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1854	1826	1771	1743	1688	1840	1757	17	266	500	1070	1	1	3469500	62	0.78	0.19	12	0.00	2319.00	9389.00	2590	20230403	-30.54	1235	20230828	45.67	1967	-8.54	20240307	1411	27.50	20240213	2590	-30.54	20230403	1235	45.67	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
154	20240402	160632	57	100.00	KONEX			N	N	N	N		N	1799	-43	5	-2.33	2397348	1397	30.95	1716	1799	1716	2115	1566	1842	1716.07	0.00	0	0	1943	1892	1796	1745	1649	1918	1771	17	273	500	1100	1	1	3469500	62	0.78	0.19	12	0.04	2319.00	9389.00	2590	20230403	-30.54	1235	20230828	45.67	1967	-8.54	20240307	1411	27.50	20240213	2590	-30.54	20230403	1235	45.67	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
155	20240402	150639	57	100.00	KONEX			N	N	N	N		N	1729	-113	5	-6.13	2395549	1396	30.93	1716	1729	1716	2115	1566	1842	1716.01	0.00	0	0	1943	1892	1796	1745	1649	1918	1771	17	273	500	1100	1	1	3469500	60	0.75	0.18	12	0.04	2319.00	9389.00	2590	20230403	-33.24	1235	20230828	40.00	1967	-12.10	20240307	1411	22.54	20240213	2590	-33.24	20230403	1235	40.00	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
156	20240402	140641	57	100.00	KONEX			N	N	N	N		N	1716	-126	5	-6.84	2393820	1395	30.90	1716	1716	1716	2115	1566	1842	1716.00	0.00	0	0	1943	1892	1796	1745	1649	1918	1771	17	273	500	1100	1	1	3469500	60	0.74	0.18	12	0.04	2319.00	9389.00	2590	20230403	-33.75	1235	20230828	38.95	1967	-12.76	20240307	1411	21.62	20240213	2590	-33.75	20230403	1235	38.95	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
157	20240402	130632	57	100.00	KONEX			N	N	N	N		N	1716	-126	5	-6.84	1535820	895	19.83	1716	1716	1716	2115	1566	1842	1716.00	0.00	0	0	1943	1892	1796	1745	1649	1918	1771	17	273	500	1100	1	1	3469500	60	0.74	0.18	12	0.03	2319.00	9389.00	2590	20230403	-33.75	1235	20230828	38.95	1967	-12.76	20240307	1411	21.62	20240213	2590	-33.75	20230403	1235	38.95	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
158	20240402	120628	57	100.00	KONEX			N	N	N	N		N	1716	-126	5	-6.84	1535820	895	19.83	1716	1716	1716	2115	1566	1842	1716.00	0.00	0	0	1943	1892	1796	1745	1649	1918	1771	17	273	500	1100	1	1	3469500	60	0.74	0.18	12	0.03	2319.00	9389.00	2590	20230403	-33.75	1235	20230828	38.95	1967	-12.76	20240307	1411	21.62	20240213	2590	-33.75	20230403	1235	38.95	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
159	20240402	110633	57	100.00	KONEX			N	N	N	N		N	1842	0	3	0.00	0	0	0.00	0	0	0	2115	1566	1842	0.00	0.00	0	0	1943	1892	1796	1745	1649	1918	1771	17	273	500	1100	1	1	3469500	64	0.79	0.20	12	0.00	2319.00	9389.00	2590	20230403	-28.88	1235	20230828	49.15	1967	-6.35	20240307	1411	30.55	20240213	2590	-28.88	20230403	1235	49.15	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
160	20240402	100634	57	100.00	KONEX			N	N	N	N		N	1842	0	3	0.00	0	0	0.00	0	0	0	2115	1566	1842	0.00	0.00	0	0	1943	1892	1796	1745	1649	1918	1771	17	273	500	1100	1	1	3469500	64	0.79	0.20	12	0.00	2319.00	9389.00	2590	20230403	-28.88	1235	20230828	49.15	1967	-6.35	20240307	1411	30.55	20240213	2590	-28.88	20230403	1235	49.15	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
161	20240402	090634	57	100.00	KONEX			N	N	N	N		N	1842	0	3	0.00	0	0	0.00	0	0	0	2115	1566	1842	0.00	0.00	0	0	1943	1892	1796	1745	1649	1918	1771	17	273	500	1100	1	1	3469500	64	0.79	0.20	12	0.00	2319.00	9389.00	2590	20230403	-28.88	1235	20230828	49.15	1967	-6.35	20240307	1411	30.55	20240213	2590	-28.88	20230403	1235	49.15	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
162	20240401	160631	57	100.00	KONEX			N	N	N	N		N	1842	102	2	5.86	7677073	4514	29.80	1702	1847	1700	2000	1479	1740	1700.73	0.00	0	0	1768	1754	1726	1712	1684	1761	1719	17	260	500	1040	1	1	3469500	64	1.46	0.25	12	0.13	1259.00	7461.00	2590	20230403	-28.88	1235	20230828	49.15	1967	-6.35	20240307	1411	30.55	20240213	2590	-28.88	20230403	1235	49.15	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
163	20240401	150633	57	100.00	KONEX			N	N	N	N		N	1842	102	2	5.86	7677073	4514	29.80	1702	1847	1700	2000	1479	1740	1700.73	0.00	0	0	1768	1754	1726	1712	1684	1761	1719	17	260	500	1040	1	1	3469500	64	1.46	0.25	12	0.13	1259.00	7461.00	2590	20230403	-28.88	1235	20230828	49.15	1967	-6.35	20240307	1411	30.55	20240213	2590	-28.88	20230403	1235	49.15	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
164	20240401	140629	57	100.00	KONEX			N	N	N	N		N	1847	107	2	6.15	7671547	4511	29.78	1702	1847	1700	2000	1479	1740	1700.63	0.00	0	0	1768	1754	1726	1712	1684	1761	1719	17	260	500	1040	1	1	3469500	64	1.47	0.25	12	0.13	1259.00	7461.00	2590	20230403	-28.69	1235	20230828	49.55	1967	-6.10	20240307	1411	30.90	20240213	2590	-28.69	20230403	1235	49.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
165	20240401	130626	57	100.00	KONEX			N	N	N	N		N	1847	107	2	6.15	7671547	4511	29.78	1702	1847	1700	2000	1479	1740	1700.63	0.00	0	0	1768	1754	1726	1712	1684	1761	1719	17	260	500	1040	1	1	3469500	64	1.47	0.25	12	0.13	1259.00	7461.00	2590	20230403	-28.69	1235	20230828	49.55	1967	-6.10	20240307	1411	30.90	20240213	2590	-28.69	20230403	1235	49.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
166	20240401	120632	57	100.00	KONEX			N	N	N	N		N	1847	107	2	6.15	7671547	4511	29.78	1702	1847	1700	2000	1479	1740	1700.63	0.00	0	0	1768	1754	1726	1712	1684	1761	1719	17	260	500	1040	1	1	3469500	64	1.47	0.25	12	0.13	1259.00	7461.00	2590	20230403	-28.69	1235	20230828	49.55	1967	-6.10	20240307	1411	30.90	20240213	2590	-28.69	20230403	1235	49.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
167	20240401	110631	57	100.00	KONEX			N	N	N	N		N	1847	107	2	6.15	7671547	4511	29.78	1702	1847	1700	2000	1479	1740	1700.63	0.00	0	0	1768	1754	1726	1712	1684	1761	1719	17	260	500	1040	1	1	3469500	64	1.47	0.25	12	0.13	1259.00	7461.00	2590	20230403	-28.69	1235	20230828	49.55	1967	-6.10	20240307	1411	30.90	20240213	2590	-28.69	20230403	1235	49.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
168	20240401	100628	57	100.00	KONEX			N	N	N	N		N	1700	-40	5	-2.30	5968700	3510	23.17	1702	1702	1700	2000	1479	1740	1700.48	0.00	0	0	1768	1754	1726	1712	1684	1761	1719	17	260	500	1040	1	1	3469500	59	1.35	0.23	12	0.10	1259.00	7461.00	2590	20230403	-34.36	1235	20230828	37.65	1967	-13.57	20240307	1411	20.48	20240213	2590	-34.36	20230403	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
169	20240401	090629	57	100.00	KONEX			N	N	N	N		N	1740	0	3	0.00	0	0	0.00	0	0	0	2000	1479	1740	0.00	0.00	0	0	1768	1754	1726	1712	1684	1761	1719	17	260	500	1040	1	1	3469500	60	1.38	0.23	12	0.00	1259.00	7461.00	2590	20230403	-32.82	1235	20230828	40.89	1967	-11.54	20240307	1411	23.32	20240213	2590	-32.82	20230403	1235	40.89	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N