KissMeData/254160/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	161059	57	100.00	KONEX			N	N	N	N		N	2985	30	2	1.02	2644450	880	220.00	3000	3390	2985	3395	2515	2955	3005.06	0.00	0	0	2961	2957	2956	2952	2951	2957	2952	26	440	500	1770	5	1	5160000	154	-7.83	3.00	12	0.02	-381.00	995.00	4340	20230516	-31.22	1900	20230706	57.11	3390	-11.95	20240430	1956	52.61	20240123	4340	-31.22	20230516	1900	57.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
3	20240430	151109	57	100.00	KONEX			N	N	N	N		N	3000	45	2	1.52	850450	280	70.00	3000	3390	3000	3395	2515	2955	3037.32	0.00	0	0	2961	2957	2956	2952	2951	2957	2952	26	440	500	1770	5	1	5160000	155	-7.87	3.02	12	0.01	-381.00	995.00	4340	20230516	-30.88	1900	20230706	57.89	3390	-11.50	20240430	1956	53.37	20240123	4340	-30.88	20230516	1900	57.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
4	20240430	141112	57	100.00	KONEX			N	N	N	N		N	3000	45	2	1.52	850450	280	70.00	3000	3390	3000	3395	2515	2955	3037.32	0.00	0	0	2961	2957	2956	2952	2951	2957	2952	26	440	500	1770	5	1	5160000	155	-7.87	3.02	12	0.01	-381.00	995.00	4340	20230516	-30.88	1900	20230706	57.89	3390	-11.50	20240430	1956	53.37	20240123	4340	-30.88	20230516	1900	57.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
5	20240430	131111	57	100.00	KONEX			N	N	N	N		N	3000	45	2	1.52	250450	80	20.00	3000	3390	3000	3395	2515	2955	3130.62	0.00	0	0	2961	2957	2956	2952	2951	2957	2952	26	440	500	1770	5	1	5160000	155	-7.87	3.02	12	0.00	-381.00	995.00	4340	20230516	-30.88	1900	20230706	57.89	3390	-11.50	20240430	1956	53.37	20240123	4340	-30.88	20230516	1900	57.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
6	20240430	121108	57	100.00	KONEX			N	N	N	N		N	3150	195	2	6.60	189450	60	15.00	3000	3390	3000	3395	2515	2955	3157.50	0.00	0	0	2961	2957	2956	2952	2951	2957	2952	26	440	500	1770	5	1	5160000	163	-8.27	3.17	12	0.00	-381.00	995.00	4340	20230516	-27.42	1900	20230706	65.79	3390	-7.08	20240430	1956	61.04	20240123	4340	-27.42	20230516	1900	65.79	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
7	20240430	111103	57	100.00	KONEX			N	N	N	N		N	3150	195	2	6.60	189450	60	15.00	3000	3390	3000	3395	2515	2955	3157.50	0.00	0	0	2961	2957	2956	2952	2951	2957	2952	26	440	500	1770	5	1	5160000	163	-8.27	3.17	12	0.00	-381.00	995.00	4340	20230516	-27.42	1900	20230706	65.79	3390	-7.08	20240430	1956	61.04	20240123	4340	-27.42	20230516	1900	65.79	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
8	20240430	101105	57	100.00	KONEX			N	N	N	N		N	2955	0	3	0.00	0	0	0.00	0	0	0	3395	2515	2955	0.00	0.00	0	0	2961	2957	2956	2952	2951	2957	2952	26	440	500	1770	5	1	5160000	152	-7.76	2.97	12	0.00	-381.00	995.00	4340	20230516	-31.91	1900	20230706	55.53	3105	-4.83	20240201	1956	51.07	20240123	4340	-31.91	20230516	1900	55.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
9	20240430	091115	57	100.00	KONEX			N	N	N	N		N	2955	0	3	0.00	0	0	0.00	0	0	0	3395	2515	2955	0.00	0.00	0	0	2961	2957	2956	2952	2951	2957	2952	26	440	500	1770	5	1	5160000	152	-7.76	2.97	12	0.00	-381.00	995.00	4340	20230516	-31.91	1900	20230706	55.53	3105	-4.83	20240201	1956	51.07	20240123	4340	-31.91	20230516	1900	55.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
10	20240429	161053	57	100.00	KONEX			N	N	N	N		N	2955	-5	5	-0.17	1183000	400	13333.33	2960	2960	2955	3400	2520	2960	2957.50	0.00	0	0	2960	2960	2960	2960	2960	2960	2960	26	440	500	1770	5	1	5160000	152	-7.76	2.97	12	0.01	-381.00	995.00	4340	20230516	-31.91	1900	20230706	55.53	3105	-4.83	20240201	1956	51.07	20240123	4340	-31.91	20230516	1900	55.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
11	20240429	151104	57	100.00	KONEX			N	N	N	N		N	2955	-5	5	-0.17	1183000	400	13333.33	2960	2960	2955	3400	2520	2960	2957.50	0.00	0	0	2960	2960	2960	2960	2960	2960	2960	26	440	500	1770	5	1	5160000	152	-7.76	2.97	12	0.01	-381.00	995.00	4340	20230516	-31.91	1900	20230706	55.53	3105	-4.83	20240201	1956	51.07	20240123	4340	-31.91	20230516	1900	55.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
12	20240429	141021	57	100.00	KONEX			N	N	N	N		N	2955	-5	5	-0.17	1183000	400	13333.33	2960	2960	2955	3400	2520	2960	2957.50	0.00	0	0	2960	2960	2960	2960	2960	2960	2960	26	440	500	1770	5	1	5160000	152	-7.76	2.97	12	0.01	-381.00	995.00	4340	20230516	-31.91	1900	20230706	55.53	3105	-4.83	20240201	1956	51.07	20240123	4340	-31.91	20230516	1900	55.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
13	20240429	131103	57	100.00	KONEX			N	N	N	N		N	2955	-5	5	-0.17	733840	248	8266.67	2960	2960	2955	3400	2520	2960	2959.03	0.00	0	0	2960	2960	2960	2960	2960	2960	2960	26	440	500	1770	5	1	5160000	152	-7.76	2.97	12	0.00	-381.00	995.00	4340	20230516	-31.91	1900	20230706	55.53	3105	-4.83	20240201	1956	51.07	20240123	4340	-31.91	20230516	1900	55.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
14	20240429	121103	57	100.00	KONEX			N	N	N	N		N	2960	0	3	0.00	0	0	0.00	0	0	0	3400	2520	2960	0.00	0.00	0	0	2960	2960	2960	2960	2960	2960	2960	26	440	500	1770	5	1	5160000	153	-7.77	2.97	12	0.00	-381.00	995.00	4340	20230516	-31.80	1900	20230706	55.79	3105	-4.67	20240201	1956	51.33	20240123	4340	-31.80	20230516	1900	55.79	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
15	20240429	111038	57	100.00	KONEX			N	N	N	N		N	2960	0	3	0.00	0	0	0.00	0	0	0	3400	2520	2960	0.00	0.00	0	0	2960	2960	2960	2960	2960	2960	2960	26	440	500	1770	5	1	5160000	153	-7.77	2.97	12	0.00	-381.00	995.00	4340	20230516	-31.80	1900	20230706	55.79	3105	-4.67	20240201	1956	51.33	20240123	4340	-31.80	20230516	1900	55.79	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
16	20240429	101102	57	100.00	KONEX			N	N	N	N		N	2960	0	3	0.00	0	0	0.00	0	0	0	3400	2520	2960	0.00	0.00	0	0	2960	2960	2960	2960	2960	2960	2960	26	440	500	1770	5	1	5160000	153	-7.77	2.97	12	0.00	-381.00	995.00	4340	20230516	-31.80	1900	20230706	55.79	3105	-4.67	20240201	1956	51.33	20240123	4340	-31.80	20230516	1900	55.79	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
17	20240429	091102	57	100.00	KONEX			N	N	N	N		N	2960	0	3	0.00	0	0	0.00	0	0	0	3400	2520	2960	0.00	0.00	0	0	2960	2960	2960	2960	2960	2960	2960	26	440	500	1770	5	1	5160000	153	-7.77	2.97	12	0.00	-381.00	995.00	4340	20230516	-31.80	1900	20230706	55.79	3105	-4.67	20240201	1956	51.33	20240123	4340	-31.80	20230516	1900	55.79	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
18	20240426	161058	57	100.00	KONEX			N	N	N	N		N	2960	60	2	2.07	8880	3	13.64	2960	2960	2960	3335	2465	2900	2960.00	0.00	0	0	2966	2932	2866	2832	2766	2950	2850	26	435	500	1740	5	1	5160000	153	-7.77	2.97	12	0.00	-381.00	995.00	4340	20230516	-31.80	1900	20230706	55.79	3105	-4.67	20240201	1956	51.33	20240123	4340	-31.80	20230516	1900	55.79	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
19	20240426	151059	57	100.00	KONEX			N	N	N	N		N	2960	60	2	2.07	8880	3	13.64	2960	2960	2960	3335	2465	2900	2960.00	0.00	0	0	2966	2932	2866	2832	2766	2950	2850	26	435	500	1740	5	1	5160000	153	-7.77	2.97	12	0.00	-381.00	995.00	4340	20230516	-31.80	1900	20230706	55.79	3105	-4.67	20240201	1956	51.33	20240123	4340	-31.80	20230516	1900	55.79	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
20	20240426	141057	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2966	2932	2866	2832	2766	2950	2850	26	435	500	1740	5	1	5160000	150	-7.61	2.91	12	0.00	-381.00	995.00	4340	20230516	-33.18	1900	20230706	52.63	3105	-6.60	20240201	1956	48.26	20240123	4340	-33.18	20230516	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
21	20240426	131058	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2966	2932	2866	2832	2766	2950	2850	26	435	500	1740	5	1	5160000	150	-7.61	2.91	12	0.00	-381.00	995.00	4340	20230516	-33.18	1900	20230706	52.63	3105	-6.60	20240201	1956	48.26	20240123	4340	-33.18	20230516	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
22	20240426	121055	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2966	2932	2866	2832	2766	2950	2850	26	435	500	1740	5	1	5160000	150	-7.61	2.91	12	0.00	-381.00	995.00	4340	20230516	-33.18	1900	20230706	52.63	3105	-6.60	20240201	1956	48.26	20240123	4340	-33.18	20230516	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
23	20240426	111055	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2966	2932	2866	2832	2766	2950	2850	26	435	500	1740	5	1	5160000	150	-7.61	2.91	12	0.00	-381.00	995.00	4340	20230516	-33.18	1900	20230706	52.63	3105	-6.60	20240201	1956	48.26	20240123	4340	-33.18	20230516	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
24	20240426	101055	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2966	2932	2866	2832	2766	2950	2850	26	435	500	1740	5	1	5160000	150	-7.61	2.91	12	0.00	-381.00	995.00	4340	20230516	-33.18	1900	20230706	52.63	3105	-6.60	20240201	1956	48.26	20240123	4340	-33.18	20230516	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
25	20240426	091100	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2966	2932	2866	2832	2766	2950	2850	26	435	500	1740	5	1	5160000	150	-7.61	2.91	12	0.00	-381.00	995.00	4340	20230516	-33.18	1900	20230706	52.63	3105	-6.60	20240201	1956	48.26	20240123	4340	-33.18	20230516	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
26	20240425	161050	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	62600	22	100.00	2800	2900	2800	3335	2465	2900	2845.45	0.00	0	0	2966	2932	2866	2832	2766	2950	2850	26	435	500	1740	5	1	5160000	150	-7.61	2.91	12	0.00	-381.00	995.00	4340	20230516	-33.18	1900	20230706	52.63	3105	-6.60	20240201	1956	48.26	20240123	4340	-33.18	20230516	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
27	20240425	151056	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	62600	22	100.00	2800	2900	2800	3335	2465	2900	2845.45	0.00	0	0	2966	2932	2866	2832	2766	2950	2850	26	435	500	1740	5	1	5160000	150	-7.61	2.91	12	0.00	-381.00	995.00	4340	20230516	-33.18	1900	20230706	52.63	3105	-6.60	20240201	1956	48.26	20240123	4340	-33.18	20230516	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
28	20240425	141052	57	100.00	KONEX			N	N	N	N		N	2800	-100	5	-3.45	33600	12	54.55	2800	2800	2800	3335	2465	2900	2800.00	0.00	0	0	2966	2932	2866	2832	2766	2950	2850	26	435	500	1740	5	1	5160000	144	-7.35	2.81	12	0.00	-381.00	995.00	4340	20230516	-35.48	1900	20230706	47.37	3105	-9.82	20240201	1956	43.15	20240123	4340	-35.48	20230516	1900	47.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
29	20240425	131053	57	100.00	KONEX			N	N	N	N		N	2800	-100	5	-3.45	33600	12	54.55	2800	2800	2800	3335	2465	2900	2800.00	0.00	0	0	2966	2932	2866	2832	2766	2950	2850	26	435	500	1740	5	1	5160000	144	-7.35	2.81	12	0.00	-381.00	995.00	4340	20230516	-35.48	1900	20230706	47.37	3105	-9.82	20240201	1956	43.15	20240123	4340	-35.48	20230516	1900	47.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
30	20240425	121050	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2966	2932	2866	2832	2766	2950	2850	26	435	500	1740	5	1	5160000	150	-7.61	2.91	12	0.00	-381.00	995.00	4340	20230516	-33.18	1900	20230706	52.63	3105	-6.60	20240201	1956	48.26	20240123	4340	-33.18	20230516	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
31	20240425	111051	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2966	2932	2866	2832	2766	2950	2850	26	435	500	1740	5	1	5160000	150	-7.61	2.91	12	0.00	-381.00	995.00	4340	20230516	-33.18	1900	20230706	52.63	3105	-6.60	20240201	1956	48.26	20240123	4340	-33.18	20230516	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
32	20240425	101051	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2966	2932	2866	2832	2766	2950	2850	26	435	500	1740	5	1	5160000	150	-7.61	2.91	12	0.00	-381.00	995.00	4340	20230516	-33.18	1900	20230706	52.63	3105	-6.60	20240201	1956	48.26	20240123	4340	-33.18	20230516	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
33	20240425	091055	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2966	2932	2866	2832	2766	2950	2850	26	435	500	1740	5	1	5160000	150	-7.61	2.91	12	0.00	-381.00	995.00	4340	20230516	-33.18	1900	20230706	52.63	3105	-6.60	20240201	1956	48.26	20240123	4340	-33.18	20230516	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
34	20240424	161033	57	100.00	KONEX			N	N	N	N		N	2900	-90	5	-3.01	62600	22	36.67	2800	2900	2800	3435	2545	2990	2845.45	0.00	0	0	3050	3020	2960	2930	2870	3035	2945	26	445	500	1790	5	1	5160000	150	-7.61	2.91	12	0.00	-381.00	995.00	4340	20230516	-33.18	1900	20230706	52.63	3105	-6.60	20240201	1956	48.26	20240123	4340	-33.18	20230516	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
35	20240424	151049	57	100.00	KONEX			N	N	N	N		N	2900	-90	5	-3.01	62600	22	36.67	2800	2900	2800	3435	2545	2990	2845.45	0.00	0	0	3050	3020	2960	2930	2870	3035	2945	26	445	500	1790	5	1	5160000	150	-7.61	2.91	12	0.00	-381.00	995.00	4340	20230516	-33.18	1900	20230706	52.63	3105	-6.60	20240201	1956	48.26	20240123	4340	-33.18	20230516	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
36	20240424	141049	57	100.00	KONEX			N	N	N	N		N	2900	-90	5	-3.01	62600	22	36.67	2800	2900	2800	3435	2545	2990	2845.45	0.00	0	0	3050	3020	2960	2930	2870	3035	2945	26	445	500	1790	5	1	5160000	150	-7.61	2.91	12	0.00	-381.00	995.00	4340	20230516	-33.18	1900	20230706	52.63	3105	-6.60	20240201	1956	48.26	20240123	4340	-33.18	20230516	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
37	20240424	131053	57	100.00	KONEX			N	N	N	N		N	2900	-90	5	-3.01	62600	22	36.67	2800	2900	2800	3435	2545	2990	2845.45	0.00	0	0	3050	3020	2960	2930	2870	3035	2945	26	445	500	1790	5	1	5160000	150	-7.61	2.91	12	0.00	-381.00	995.00	4340	20230516	-33.18	1900	20230706	52.63	3105	-6.60	20240201	1956	48.26	20240123	4340	-33.18	20230516	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
38	20240424	121047	57	100.00	KONEX			N	N	N	N		N	2900	-90	5	-3.01	62600	22	36.67	2800	2900	2800	3435	2545	2990	2845.45	0.00	0	0	3050	3020	2960	2930	2870	3035	2945	26	445	500	1790	5	1	5160000	150	-7.61	2.91	12	0.00	-381.00	995.00	4340	20230516	-33.18	1900	20230706	52.63	3105	-6.60	20240201	1956	48.26	20240123	4340	-33.18	20230516	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
39	20240424	111046	57	100.00	KONEX			N	N	N	N		N	2900	-90	5	-3.01	62600	22	36.67	2800	2900	2800	3435	2545	2990	2845.45	0.00	0	0	3050	3020	2960	2930	2870	3035	2945	26	445	500	1790	5	1	5160000	150	-7.61	2.91	12	0.00	-381.00	995.00	4340	20230516	-33.18	1900	20230706	52.63	3105	-6.60	20240201	1956	48.26	20240123	4340	-33.18	20230516	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
40	20240424	101044	57	100.00	KONEX			N	N	N	N		N	2900	-90	5	-3.01	62600	22	36.67	2800	2900	2800	3435	2545	2990	2845.45	0.00	0	0	3050	3020	2960	2930	2870	3035	2945	26	445	500	1790	5	1	5160000	150	-7.61	2.91	12	0.00	-381.00	995.00	4340	20230516	-33.18	1900	20230706	52.63	3105	-6.60	20240201	1956	48.26	20240123	4340	-33.18	20230516	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
41	20240424	091048	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	3050	3020	2960	2930	2870	3035	2945	26	445	500	1790	5	1	5160000	154	-7.85	3.01	12	0.00	-381.00	995.00	4340	20230516	-31.11	1900	20230706	57.37	3105	-3.70	20240201	1956	52.86	20240123	4340	-31.11	20230516	1900	57.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
42	20240423	161022	57	100.00	KONEX			N	N	N	N		N	2990	90	2	3.10	178500	60	0.00	2900	2990	2900	3335	2465	2900	2975.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	26	435	500	1740	5	1	5160000	154	-7.85	3.01	12	0.00	-381.00	995.00	4340	20230516	-31.11	1900	20230706	57.37	3105	-3.70	20240201	1956	52.86	20240123	4340	-31.11	20230516	1900	57.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
43	20240423	151044	57	100.00	KONEX			N	N	N	N		N	2990	90	2	3.10	178500	60	0.00	2900	2990	2900	3335	2465	2900	2975.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	26	435	500	1740	5	1	5160000	154	-7.85	3.01	12	0.00	-381.00	995.00	4340	20230516	-31.11	1900	20230706	57.37	3105	-3.70	20240201	1956	52.86	20240123	4340	-31.11	20230516	1900	57.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
44	20240423	141042	57	100.00	KONEX			N	N	N	N		N	2990	90	2	3.10	178500	60	0.00	2900	2990	2900	3335	2465	2900	2975.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	26	435	500	1740	5	1	5160000	154	-7.85	3.01	12	0.00	-381.00	995.00	4340	20230516	-31.11	1900	20230706	57.37	3105	-3.70	20240201	1956	52.86	20240123	4340	-31.11	20230516	1900	57.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
45	20240423	131040	57	100.00	KONEX			N	N	N	N		N	2990	90	2	3.10	178500	60	0.00	2900	2990	2900	3335	2465	2900	2975.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	26	435	500	1740	5	1	5160000	154	-7.85	3.01	12	0.00	-381.00	995.00	4340	20230516	-31.11	1900	20230706	57.37	3105	-3.70	20240201	1956	52.86	20240123	4340	-31.11	20230516	1900	57.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
46	20240423	121040	57	100.00	KONEX			N	N	N	N		N	2990	90	2	3.10	178500	60	0.00	2900	2990	2900	3335	2465	2900	2975.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	26	435	500	1740	5	1	5160000	154	-7.85	3.01	12	0.00	-381.00	995.00	4340	20230516	-31.11	1900	20230706	57.37	3105	-3.70	20240201	1956	52.86	20240123	4340	-31.11	20230516	1900	57.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
47	20240423	111042	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	29000	10	0.00	2900	2900	2900	3335	2465	2900	2900.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	26	435	500	1740	5	1	5160000	150	-7.61	2.91	12	0.00	-381.00	995.00	4340	20230516	-33.18	1900	20230706	52.63	3105	-6.60	20240201	1956	48.26	20240123	4340	-33.18	20230516	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
48	20240423	101039	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	26	435	500	1740	5	1	5160000	150	-7.61	2.91	12	0.00	-381.00	995.00	4340	20230516	-33.18	1900	20230706	52.63	3105	-6.60	20240201	1956	48.26	20240123	4340	-33.18	20230516	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
49	20240423	091041	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	26	435	500	1740	5	1	5160000	150	-7.61	2.91	12	0.00	-381.00	995.00	4340	20230516	-33.18	1900	20230706	52.63	3105	-6.60	20240201	1956	48.26	20240123	4340	-33.18	20230516	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
50	20240422	161037	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	26	435	500	1740	5	1	5160000	150	-7.61	2.91	12	0.00	-381.00	995.00	4340	20230516	-33.18	1900	20230706	52.63	3105	-6.60	20240201	1956	48.26	20240123	4340	-33.18	20230516	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
51	20240422	151035	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	26	435	500	1740	5	1	5160000	150	-7.61	2.91	12	0.00	-381.00	995.00	4340	20230516	-33.18	1900	20230706	52.63	3105	-6.60	20240201	1956	48.26	20240123	4340	-33.18	20230516	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
52	20240422	141036	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	26	435	500	1740	5	1	5160000	150	-7.61	2.91	12	0.00	-381.00	995.00	4340	20230516	-33.18	1900	20230706	52.63	3105	-6.60	20240201	1956	48.26	20240123	4340	-33.18	20230516	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
53	20240422	131033	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	26	435	500	1740	5	1	5160000	150	-7.61	2.91	12	0.00	-381.00	995.00	4340	20230516	-33.18	1900	20230706	52.63	3105	-6.60	20240201	1956	48.26	20240123	4340	-33.18	20230516	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
54	20240422	121033	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	26	435	500	1740	5	1	5160000	150	-7.61	2.91	12	0.00	-381.00	995.00	4340	20230516	-33.18	1900	20230706	52.63	3105	-6.60	20240201	1956	48.26	20240123	4340	-33.18	20230516	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
55	20240422	111034	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	26	435	500	1740	5	1	5160000	150	-7.61	2.91	12	0.00	-381.00	995.00	4340	20230516	-33.18	1900	20230706	52.63	3105	-6.60	20240201	1956	48.26	20240123	4340	-33.18	20230516	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
56	20240422	101035	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	26	435	500	1740	5	1	5160000	150	-7.61	2.91	12	0.00	-381.00	995.00	4340	20230516	-33.18	1900	20230706	52.63	3105	-6.60	20240201	1956	48.26	20240123	4340	-33.18	20230516	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
57	20240422	091036	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	26	435	500	1740	5	1	5160000	150	-7.61	2.91	12	0.00	-381.00	995.00	4340	20230516	-33.18	1900	20230706	52.63	3105	-6.60	20240201	1956	48.26	20240123	4340	-33.18	20230516	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
58	20240419	160946	57	100.00	KONEX			N	N	N	N		N	2900	-100	5	-3.33	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3003	3001	2998	2996	2993	3002	2997	26	450	500	1800	5	1	5160000	150	-7.61	2.91	12	0.00	-381.00	995.00	4340	20230516	-33.18	1900	20230706	52.63	3105	-6.60	20240201	1956	48.26	20240123	4340	-33.18	20230516	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
59	20240419	150952	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3003	3001	2998	2996	2993	3002	2997	26	450	500	1800	5	1	5160000	155	-7.87	3.02	12	0.00	-381.00	995.00	4340	20230516	-30.88	1900	20230706	57.89	3105	-3.38	20240201	1956	53.37	20240123	4340	-30.88	20230516	1900	57.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
60	20240419	140946	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3003	3001	2998	2996	2993	3002	2997	26	450	500	1800	5	1	5160000	155	-7.87	3.02	12	0.00	-381.00	995.00	4340	20230516	-30.88	1900	20230706	57.89	3105	-3.38	20240201	1956	53.37	20240123	4340	-30.88	20230516	1900	57.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
61	20240419	130947	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3003	3001	2998	2996	2993	3002	2997	26	450	500	1800	5	1	5160000	155	-7.87	3.02	12	0.00	-381.00	995.00	4340	20230516	-30.88	1900	20230706	57.89	3105	-3.38	20240201	1956	53.37	20240123	4340	-30.88	20230516	1900	57.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
62	20240419	120942	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3003	3001	2998	2996	2993	3002	2997	26	450	500	1800	5	1	5160000	155	-7.87	3.02	12	0.00	-381.00	995.00	4340	20230516	-30.88	1900	20230706	57.89	3105	-3.38	20240201	1956	53.37	20240123	4340	-30.88	20230516	1900	57.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
63	20240419	110956	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3003	3001	2998	2996	2993	3002	2997	26	450	500	1800	5	1	5160000	155	-7.87	3.02	12	0.00	-381.00	995.00	4340	20230516	-30.88	1900	20230706	57.89	3105	-3.38	20240201	1956	53.37	20240123	4340	-30.88	20230516	1900	57.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
64	20240419	100951	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3003	3001	2998	2996	2993	3002	2997	26	450	500	1800	5	1	5160000	155	-7.87	3.02	12	0.00	-381.00	995.00	4340	20230516	-30.88	1900	20230706	57.89	3105	-3.38	20240201	1956	53.37	20240123	4340	-30.88	20230516	1900	57.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
65	20240419	090942	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3003	3001	2998	2996	2993	3002	2997	26	450	500	1800	5	1	5160000	155	-7.87	3.02	12	0.00	-381.00	995.00	4340	20230516	-30.88	1900	20230706	57.89	3105	-3.38	20240201	1956	53.37	20240123	4340	-30.88	20230516	1900	57.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
66	20240418	160943	57	100.00	KONEX			N	N	N	N		N	3000	15	2	0.50	59950	20	1.28	2995	3000	2995	3430	2540	2985	2997.50	0.00	0	0	2998	2991	2988	2981	2978	2990	2980	26	445	500	1790	5	1	5160000	155	-7.87	3.02	12	0.00	-381.00	995.00	4340	20230516	-30.88	1900	20230706	57.89	3105	-3.38	20240201	1956	53.37	20240123	4340	-30.88	20230516	1900	57.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
67	20240418	150942	57	100.00	KONEX			N	N	N	N		N	3000	15	2	0.50	59950	20	1.28	2995	3000	2995	3430	2540	2985	2997.50	0.00	0	0	2998	2991	2988	2981	2978	2990	2980	26	445	500	1790	5	1	5160000	155	-7.87	3.02	12	0.00	-381.00	995.00	4340	20230516	-30.88	1900	20230706	57.89	3105	-3.38	20240201	1956	53.37	20240123	4340	-30.88	20230516	1900	57.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
68	20240418	140949	57	100.00	KONEX			N	N	N	N		N	3000	15	2	0.50	59950	20	1.28	2995	3000	2995	3430	2540	2985	2997.50	0.00	0	0	2998	2991	2988	2981	2978	2990	2980	26	445	500	1790	5	1	5160000	155	-7.87	3.02	12	0.00	-381.00	995.00	4340	20230516	-30.88	1900	20230706	57.89	3105	-3.38	20240201	1956	53.37	20240123	4340	-30.88	20230516	1900	57.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
69	20240418	130941	57	100.00	KONEX			N	N	N	N		N	3000	15	2	0.50	59950	20	1.28	2995	3000	2995	3430	2540	2985	2997.50	0.00	0	0	2998	2991	2988	2981	2978	2990	2980	26	445	500	1790	5	1	5160000	155	-7.87	3.02	12	0.00	-381.00	995.00	4340	20230516	-30.88	1900	20230706	57.89	3105	-3.38	20240201	1956	53.37	20240123	4340	-30.88	20230516	1900	57.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
70	20240418	120940	57	100.00	KONEX			N	N	N	N		N	3000	15	2	0.50	59950	20	1.28	2995	3000	2995	3430	2540	2985	2997.50	0.00	0	0	2998	2991	2988	2981	2978	2990	2980	26	445	500	1790	5	1	5160000	155	-7.87	3.02	12	0.00	-381.00	995.00	4340	20230516	-30.88	1900	20230706	57.89	3105	-3.38	20240201	1956	53.37	20240123	4340	-30.88	20230516	1900	57.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
71	20240418	110945	57	100.00	KONEX			N	N	N	N		N	3000	15	2	0.50	59950	20	1.28	2995	3000	2995	3430	2540	2985	2997.50	0.00	0	0	2998	2991	2988	2981	2978	2990	2980	26	445	500	1790	5	1	5160000	155	-7.87	3.02	12	0.00	-381.00	995.00	4340	20230516	-30.88	1900	20230706	57.89	3105	-3.38	20240201	1956	53.37	20240123	4340	-30.88	20230516	1900	57.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
72	20240418	100943	57	100.00	KONEX			N	N	N	N		N	3000	15	2	0.50	59950	20	1.28	2995	3000	2995	3430	2540	2985	2997.50	0.00	0	0	2998	2991	2988	2981	2978	2990	2980	26	445	500	1790	5	1	5160000	155	-7.87	3.02	12	0.00	-381.00	995.00	4340	20230516	-30.88	1900	20230706	57.89	3105	-3.38	20240201	1956	53.37	20240123	4340	-30.88	20230516	1900	57.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
73	20240418	090940	57	100.00	KONEX			N	N	N	N		N	2985	0	3	0.00	0	0	0.00	0	0	0	3430	2540	2985	0.00	0.00	0	0	2998	2991	2988	2981	2978	2990	2980	26	445	500	1790	5	1	5160000	154	-7.83	3.00	12	0.00	-381.00	995.00	4340	20230516	-31.22	1900	20230706	57.11	3105	-3.86	20240201	1956	52.61	20240123	4340	-31.22	20230516	1900	57.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
74	20240417	160933	57	100.00	KONEX			N	N	N	N		N	2985	-5	5	-0.17	4682545	1567	89.29	2995	2995	2985	3435	2545	2990	2988.22	0.00	0	0	3066	3027	2956	2917	2846	3047	2937	26	445	500	1790	5	1	5160000	154	-7.83	3.00	12	0.03	-381.00	995.00	4340	20230516	-31.22	1900	20230706	57.11	3105	-3.86	20240201	1956	52.61	20240123	4340	-31.22	20230516	1900	57.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
75	20240417	150948	57	100.00	KONEX			N	N	N	N		N	2985	-5	5	-0.17	4682545	1567	89.29	2995	2995	2985	3435	2545	2990	2988.22	0.00	0	0	3066	3027	2956	2917	2846	3047	2937	26	445	500	1790	5	1	5160000	154	-7.83	3.00	12	0.03	-381.00	995.00	4340	20230516	-31.22	1900	20230706	57.11	3105	-3.86	20240201	1956	52.61	20240123	4340	-31.22	20230516	1900	57.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
76	20240417	140943	57	100.00	KONEX			N	N	N	N		N	2985	-5	5	-0.17	4682545	1567	89.29	2995	2995	2985	3435	2545	2990	2988.22	0.00	0	0	3066	3027	2956	2917	2846	3047	2937	26	445	500	1790	5	1	5160000	154	-7.83	3.00	12	0.03	-381.00	995.00	4340	20230516	-31.22	1900	20230706	57.11	3105	-3.86	20240201	1956	52.61	20240123	4340	-31.22	20230516	1900	57.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
77	20240417	130945	57	100.00	KONEX			N	N	N	N		N	2995	5	2	0.17	14975	5	0.28	2995	2995	2995	3435	2545	2990	2995.00	0.00	0	0	3066	3027	2956	2917	2846	3047	2937	26	445	500	1790	5	1	5160000	155	-7.86	3.01	12	0.00	-381.00	995.00	4340	20230516	-30.99	1900	20230706	57.63	3105	-3.54	20240201	1956	53.12	20240123	4340	-30.99	20230516	1900	57.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
78	20240417	120946	57	100.00	KONEX			N	N	N	N		N	2995	5	2	0.17	14975	5	0.28	2995	2995	2995	3435	2545	2990	2995.00	0.00	0	0	3066	3027	2956	2917	2846	3047	2937	26	445	500	1790	5	1	5160000	155	-7.86	3.01	12	0.00	-381.00	995.00	4340	20230516	-30.99	1900	20230706	57.63	3105	-3.54	20240201	1956	53.12	20240123	4340	-30.99	20230516	1900	57.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
79	20240417	110949	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	3066	3027	2956	2917	2846	3047	2937	26	445	500	1790	5	1	5160000	154	-7.85	3.01	12	0.00	-381.00	995.00	4340	20230516	-31.11	1900	20230706	57.37	3105	-3.70	20240201	1956	52.86	20240123	4340	-31.11	20230516	1900	57.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
80	20240417	100939	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	3066	3027	2956	2917	2846	3047	2937	26	445	500	1790	5	1	5160000	154	-7.85	3.01	12	0.00	-381.00	995.00	4340	20230516	-31.11	1900	20230706	57.37	3105	-3.70	20240201	1956	52.86	20240123	4340	-31.11	20230516	1900	57.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
81	20240417	090937	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	3066	3027	2956	2917	2846	3047	2937	26	445	500	1790	5	1	5160000	154	-7.85	3.01	12	0.00	-381.00	995.00	4340	20230516	-31.11	1900	20230706	57.37	3105	-3.70	20240201	1956	52.86	20240123	4340	-31.11	20230516	1900	57.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
82	20240416	160942	57	100.00	KONEX			N	N	N	N		N	2990	100	2	3.46	5071075	1755	132.95	2890	2995	2885	3320	2460	2890	2889.50	0.00	0	0	2896	2892	2891	2887	2886	2892	2887	26	430	500	1730	5	1	5160000	154	-7.85	3.01	12	0.03	-381.00	995.00	4340	20230516	-31.11	1900	20230706	57.37	3105	-3.70	20240201	1956	52.86	20240123	4340	-31.11	20230516	1900	57.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
83	20240416	150941	57	100.00	KONEX			N	N	N	N		N	2995	105	2	3.63	5011275	1735	131.44	2890	2995	2885	3320	2460	2890	2888.34	0.00	0	0	2896	2892	2891	2887	2886	2892	2887	26	430	500	1730	5	1	5160000	155	-7.86	3.01	12	0.03	-381.00	995.00	4340	20230516	-30.99	1900	20230706	57.63	3105	-3.54	20240201	1956	53.12	20240123	4340	-30.99	20230516	1900	57.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
84	20240416	140941	57	100.00	KONEX			N	N	N	N		N	2885	-5	5	-0.17	4909500	1700	128.79	2890	2890	2885	3320	2460	2890	2887.94	0.00	0	0	2896	2892	2891	2887	2886	2892	2887	26	430	500	1730	5	1	5160000	149	-7.57	2.90	12	0.03	-381.00	995.00	4340	20230516	-33.53	1900	20230706	51.84	3105	-7.09	20240201	1956	47.49	20240123	4340	-33.53	20230516	1900	51.84	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
85	20240416	130939	57	100.00	KONEX			N	N	N	N		N	2885	-5	5	-0.17	4909500	1700	128.79	2890	2890	2885	3320	2460	2890	2887.94	0.00	0	0	2896	2892	2891	2887	2886	2892	2887	26	430	500	1730	5	1	5160000	149	-7.57	2.90	12	0.03	-381.00	995.00	4340	20230516	-33.53	1900	20230706	51.84	3105	-7.09	20240201	1956	47.49	20240123	4340	-33.53	20230516	1900	51.84	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
86	20240416	120941	57	100.00	KONEX			N	N	N	N		N	2885	-5	5	-0.17	4909500	1700	128.79	2890	2890	2885	3320	2460	2890	2887.94	0.00	0	0	2896	2892	2891	2887	2886	2892	2887	26	430	500	1730	5	1	5160000	149	-7.57	2.90	12	0.03	-381.00	995.00	4340	20230516	-33.53	1900	20230706	51.84	3105	-7.09	20240201	1956	47.49	20240123	4340	-33.53	20230516	1900	51.84	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
87	20240416	110937	57	100.00	KONEX			N	N	N	N		N	2890	0	3	0.00	2890000	1000	75.76	2890	2890	2890	3320	2460	2890	2890.00	0.00	0	0	2896	2892	2891	2887	2886	2892	2887	26	430	500	1730	5	1	5160000	149	-7.59	2.90	12	0.02	-381.00	995.00	4340	20230516	-33.41	1900	20230706	52.11	3105	-6.92	20240201	1956	47.75	20240123	4340	-33.41	20230516	1900	52.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
88	20240416	100930	57	100.00	KONEX			N	N	N	N		N	2890	0	3	0.00	28900	10	0.76	2890	2890	2890	3320	2460	2890	2890.00	0.00	0	0	2896	2892	2891	2887	2886	2892	2887	26	430	500	1730	5	1	5160000	149	-7.59	2.90	12	0.00	-381.00	995.00	4340	20230516	-33.41	1900	20230706	52.11	3105	-6.92	20240201	1956	47.75	20240123	4340	-33.41	20230516	1900	52.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
89	20240416	090929	57	100.00	KONEX			N	N	N	N		N	2890	0	3	0.00	0	0	0.00	0	0	0	3320	2460	2890	0.00	0.00	0	0	2896	2892	2891	2887	2886	2892	2887	26	430	500	1730	5	1	5160000	149	-7.59	2.90	12	0.00	-381.00	995.00	4340	20230516	-33.41	1900	20230706	52.11	3105	-6.92	20240201	1956	47.75	20240123	4340	-33.41	20230516	1900	52.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
90	20240415	160927	57	100.00	KONEX			N	N	N	N		N	2890	-5	5	-0.17	3819850	1320	118.17	2895	2895	2890	3325	2465	2895	2893.83	0.00	0	0	2895	2895	2895	2895	2895	2895	2895	26	430	500	1730	5	1	5160000	149	-7.59	2.90	12	0.03	-381.00	995.00	4340	20230516	-33.41	1900	20230706	52.11	3105	-6.92	20240201	1956	47.75	20240123	4340	-33.41	20230516	1900	52.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
91	20240415	150933	57	100.00	KONEX			N	N	N	N		N	2890	-5	5	-0.17	3819850	1320	118.17	2895	2895	2890	3325	2465	2895	2893.83	0.00	0	0	2895	2895	2895	2895	2895	2895	2895	26	430	500	1730	5	1	5160000	149	-7.59	2.90	12	0.03	-381.00	995.00	4340	20230516	-33.41	1900	20230706	52.11	3105	-6.92	20240201	1956	47.75	20240123	4340	-33.41	20230516	1900	52.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
92	20240415	140926	57	100.00	KONEX			N	N	N	N		N	2890	-5	5	-0.17	3819850	1320	118.17	2895	2895	2890	3325	2465	2895	2893.83	0.00	0	0	2895	2895	2895	2895	2895	2895	2895	26	430	500	1730	5	1	5160000	149	-7.59	2.90	12	0.03	-381.00	995.00	4340	20230516	-33.41	1900	20230706	52.11	3105	-6.92	20240201	1956	47.75	20240123	4340	-33.41	20230516	1900	52.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
93	20240415	130915	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	2923950	1010	90.42	2895	2895	2895	3325	2465	2895	2895.00	0.00	0	0	2895	2895	2895	2895	2895	2895	2895	26	430	500	1730	5	1	5160000	149	-7.60	2.91	12	0.02	-381.00	995.00	4340	20230516	-33.29	1900	20230706	52.37	3105	-6.76	20240201	1956	48.01	20240123	4340	-33.29	20230516	1900	52.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
94	20240415	120931	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	2923950	1010	90.42	2895	2895	2895	3325	2465	2895	2895.00	0.00	0	0	2895	2895	2895	2895	2895	2895	2895	26	430	500	1730	5	1	5160000	149	-7.60	2.91	12	0.02	-381.00	995.00	4340	20230516	-33.29	1900	20230706	52.37	3105	-6.76	20240201	1956	48.01	20240123	4340	-33.29	20230516	1900	52.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
95	20240415	110930	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	2923950	1010	90.42	2895	2895	2895	3325	2465	2895	2895.00	0.00	0	0	2895	2895	2895	2895	2895	2895	2895	26	430	500	1730	5	1	5160000	149	-7.60	2.91	12	0.02	-381.00	995.00	4340	20230516	-33.29	1900	20230706	52.37	3105	-6.76	20240201	1956	48.01	20240123	4340	-33.29	20230516	1900	52.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
96	20240415	100925	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	28950	10	0.90	2895	2895	2895	3325	2465	2895	2895.00	0.00	0	0	2895	2895	2895	2895	2895	2895	2895	26	430	500	1730	5	1	5160000	149	-7.60	2.91	12	0.00	-381.00	995.00	4340	20230516	-33.29	1900	20230706	52.37	3105	-6.76	20240201	1956	48.01	20240123	4340	-33.29	20230516	1900	52.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
97	20240415	090933	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	0	0	0.00	0	0	0	3325	2465	2895	0.00	0.00	0	0	2895	2895	2895	2895	2895	2895	2895	26	430	500	1730	5	1	5160000	149	-7.60	2.91	12	0.00	-381.00	995.00	4340	20230516	-33.29	1900	20230706	52.37	3105	-6.76	20240201	1956	48.01	20240123	4340	-33.29	20230516	1900	52.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
98	20240412	160924	57	100.00	KONEX			N	N	N	N		N	2895	40	2	1.40	3233715	1117	22.34	2895	2895	2895	3280	2430	2855	2895.00	0.00	0	0	2918	2886	2843	2811	2768	2902	2827	26	425	500	1710	5	1	5160000	149	-7.60	2.91	12	0.02	-381.00	995.00	4340	20230516	-33.29	1900	20230706	52.37	3105	-6.76	20240201	1956	48.01	20240123	4340	-33.29	20230516	1900	52.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
99	20240412	150927	57	100.00	KONEX			N	N	N	N		N	2895	40	2	1.40	3233715	1117	22.34	2895	2895	2895	3280	2430	2855	2895.00	0.00	0	0	2918	2886	2843	2811	2768	2902	2827	26	425	500	1710	5	1	5160000	149	-7.60	2.91	12	0.02	-381.00	995.00	4340	20230516	-33.29	1900	20230706	52.37	3105	-6.76	20240201	1956	48.01	20240123	4340	-33.29	20230516	1900	52.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
100	20240412	140922	57	100.00	KONEX			N	N	N	N		N	2895	40	2	1.40	3233715	1117	22.34	2895	2895	2895	3280	2430	2855	2895.00	0.00	0	0	2918	2886	2843	2811	2768	2902	2827	26	425	500	1710	5	1	5160000	149	-7.60	2.91	12	0.02	-381.00	995.00	4340	20230516	-33.29	1900	20230706	52.37	3105	-6.76	20240201	1956	48.01	20240123	4340	-33.29	20230516	1900	52.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
101	20240412	130913	57	100.00	KONEX			N	N	N	N		N	2895	40	2	1.40	3233715	1117	22.34	2895	2895	2895	3280	2430	2855	2895.00	0.00	0	0	2918	2886	2843	2811	2768	2902	2827	26	425	500	1710	5	1	5160000	149	-7.60	2.91	12	0.02	-381.00	995.00	4340	20230516	-33.29	1900	20230706	52.37	3105	-6.76	20240201	1956	48.01	20240123	4340	-33.29	20230516	1900	52.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
102	20240412	120919	57	100.00	KONEX			N	N	N	N		N	2895	40	2	1.40	3233715	1117	22.34	2895	2895	2895	3280	2430	2855	2895.00	0.00	0	0	2918	2886	2843	2811	2768	2902	2827	26	425	500	1710	5	1	5160000	149	-7.60	2.91	12	0.02	-381.00	995.00	4340	20230516	-33.29	1900	20230706	52.37	3105	-6.76	20240201	1956	48.01	20240123	4340	-33.29	20230516	1900	52.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
103	20240412	110918	57	100.00	KONEX			N	N	N	N		N	2895	40	2	1.40	3233715	1117	22.34	2895	2895	2895	3280	2430	2855	2895.00	0.00	0	0	2918	2886	2843	2811	2768	2902	2827	26	425	500	1710	5	1	5160000	149	-7.60	2.91	12	0.02	-381.00	995.00	4340	20230516	-33.29	1900	20230706	52.37	3105	-6.76	20240201	1956	48.01	20240123	4340	-33.29	20230516	1900	52.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
104	20240412	100919	57	100.00	KONEX			N	N	N	N		N	2895	40	2	1.40	49215	17	0.34	2895	2895	2895	3280	2430	2855	2895.00	0.00	0	0	2918	2886	2843	2811	2768	2902	2827	26	425	500	1710	5	1	5160000	149	-7.60	2.91	12	0.00	-381.00	995.00	4340	20230516	-33.29	1900	20230706	52.37	3105	-6.76	20240201	1956	48.01	20240123	4340	-33.29	20230516	1900	52.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
105	20240412	090920	57	100.00	KONEX			N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3280	2430	2855	0.00	0.00	0	0	2918	2886	2843	2811	2768	2902	2827	26	425	500	1710	5	1	5160000	147	-7.49	2.87	12	0.00	-381.00	995.00	4340	20230516	-34.22	1900	20230706	50.26	3105	-8.05	20240201	1956	45.96	20240123	4340	-34.22	20230516	1900	50.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
106	20240411	160915	57	100.00	KONEX			N	N	N	N		N	2855	-20	5	-0.70	14322525	5000	100.00	2800	2875	2800	3305	2445	2875	2864.51	0.00	0	0	2901	2887	2881	2867	2861	2885	2865	26	430	500	1720	5	1	5160000	147	-7.49	2.87	12	0.10	-381.00	995.00	4340	20230516	-34.22	1900	20230706	50.26	3105	-8.05	20240201	1956	45.96	20240123	4340	-34.22	20230516	1900	50.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
107	20240411	150920	57	100.00	KONEX			N	N	N	N		N	2855	-20	5	-0.70	14322525	5000	100.00	2800	2875	2800	3305	2445	2875	2864.51	0.00	0	0	2901	2887	2881	2867	2861	2885	2865	26	430	500	1720	5	1	5160000	147	-7.49	2.87	12	0.10	-381.00	995.00	4340	20230516	-34.22	1900	20230706	50.26	3105	-8.05	20240201	1956	45.96	20240123	4340	-34.22	20230516	1900	50.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
108	20240411	140917	57	100.00	KONEX			N	N	N	N		N	2855	-20	5	-0.70	14322525	5000	100.00	2800	2875	2800	3305	2445	2875	2864.51	0.00	0	0	2901	2887	2881	2867	2861	2885	2865	26	430	500	1720	5	1	5160000	147	-7.49	2.87	12	0.10	-381.00	995.00	4340	20230516	-34.22	1900	20230706	50.26	3105	-8.05	20240201	1956	45.96	20240123	4340	-34.22	20230516	1900	50.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
109	20240411	130906	57	100.00	KONEX			N	N	N	N		N	2855	-20	5	-0.70	14322525	5000	100.00	2800	2875	2800	3305	2445	2875	2864.51	0.00	0	0	2901	2887	2881	2867	2861	2885	2865	26	430	500	1720	5	1	5160000	147	-7.49	2.87	12	0.10	-381.00	995.00	4340	20230516	-34.22	1900	20230706	50.26	3105	-8.05	20240201	1956	45.96	20240123	4340	-34.22	20230516	1900	50.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
110	20240411	120919	57	100.00	KONEX			N	N	N	N		N	2865	-10	5	-0.35	8215020	2863	57.26	2800	2875	2800	3305	2445	2875	2869.37	0.00	0	0	2901	2887	2881	2867	2861	2885	2865	26	430	500	1720	5	1	5160000	148	-7.52	2.88	12	0.06	-381.00	995.00	4340	20230516	-33.99	1900	20230706	50.79	3105	-7.73	20240201	1956	46.47	20240123	4340	-33.99	20230516	1900	50.79	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
111	20240411	110911	57	100.00	KONEX			N	N	N	N		N	2865	-10	5	-0.35	8215020	2863	57.26	2800	2875	2800	3305	2445	2875	2869.37	0.00	0	0	2901	2887	2881	2867	2861	2885	2865	26	430	500	1720	5	1	5160000	148	-7.52	2.88	12	0.06	-381.00	995.00	4340	20230516	-33.99	1900	20230706	50.79	3105	-7.73	20240201	1956	46.47	20240123	4340	-33.99	20230516	1900	50.79	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
112	20240411	100917	57	100.00	KONEX			N	N	N	N		N	2865	-10	5	-0.35	5837070	2033	40.66	2800	2875	2800	3305	2445	2875	2871.16	0.00	0	0	2901	2887	2881	2867	2861	2885	2865	26	430	500	1720	5	1	5160000	148	-7.52	2.88	12	0.04	-381.00	995.00	4340	20230516	-33.99	1900	20230706	50.79	3105	-7.73	20240201	1956	46.47	20240123	4340	-33.99	20230516	1900	50.79	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
113	20240411	090915	57	100.00	KONEX			N	N	N	N		N	2875	0	3	0.00	0	0	0.00	0	0	0	3305	2445	2875	0.00	0.00	0	0	2901	2887	2881	2867	2861	2885	2865	26	430	500	1720	5	1	5160000	148	-7.55	2.89	12	0.00	-381.00	995.00	4340	20230516	-33.76	1900	20230706	51.32	3105	-7.41	20240201	1956	46.98	20240123	4340	-33.76	20230516	1900	51.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
114	20240409	160901	57	100.00	KONEX			N	N	N	N		N	2875	-20	5	-0.69	14425000	5000	146.84	2895	2895	2875	3325	2465	2895	2885.00	0.00	0	0	2955	2925	2865	2835	2775	2940	2850	26	430	500	1730	5	1	5160000	148	-7.55	2.89	12	0.10	-381.00	995.00	4340	20230516	-33.76	1900	20230706	51.32	3105	-7.41	20240201	1956	46.98	20240123	4340	-33.76	20230516	1900	51.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
115	20240409	150906	57	100.00	KONEX			N	N	N	N		N	2875	-20	5	-0.69	14425000	5000	146.84	2895	2895	2875	3325	2465	2895	2885.00	0.00	0	0	2955	2925	2865	2835	2775	2940	2850	26	430	500	1730	5	1	5160000	148	-7.55	2.89	12	0.10	-381.00	995.00	4340	20230516	-33.76	1900	20230706	51.32	3105	-7.41	20240201	1956	46.98	20240123	4340	-33.76	20230516	1900	51.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
116	20240409	140910	57	100.00	KONEX			N	N	N	N		N	2875	-20	5	-0.69	14425000	5000	146.84	2895	2895	2875	3325	2465	2895	2885.00	0.00	0	0	2955	2925	2865	2835	2775	2940	2850	26	430	500	1730	5	1	5160000	148	-7.55	2.89	12	0.10	-381.00	995.00	4340	20230516	-33.76	1900	20230706	51.32	3105	-7.41	20240201	1956	46.98	20240123	4340	-33.76	20230516	1900	51.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
117	20240409	130904	57	100.00	KONEX			N	N	N	N		N	2875	-20	5	-0.69	14425000	5000	146.84	2895	2895	2875	3325	2465	2895	2885.00	0.00	0	0	2955	2925	2865	2835	2775	2940	2850	26	430	500	1730	5	1	5160000	148	-7.55	2.89	12	0.10	-381.00	995.00	4340	20230516	-33.76	1900	20230706	51.32	3105	-7.41	20240201	1956	46.98	20240123	4340	-33.76	20230516	1900	51.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
118	20240409	120908	57	100.00	KONEX			N	N	N	N		N	2875	-20	5	-0.69	14425000	5000	146.84	2895	2895	2875	3325	2465	2895	2885.00	0.00	0	0	2955	2925	2865	2835	2775	2940	2850	26	430	500	1730	5	1	5160000	148	-7.55	2.89	12	0.10	-381.00	995.00	4340	20230516	-33.76	1900	20230706	51.32	3105	-7.41	20240201	1956	46.98	20240123	4340	-33.76	20230516	1900	51.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
119	20240409	110905	57	100.00	KONEX			N	N	N	N		N	2875	-20	5	-0.69	14425000	5000	146.84	2895	2895	2875	3325	2465	2895	2885.00	0.00	0	0	2955	2925	2865	2835	2775	2940	2850	26	430	500	1730	5	1	5160000	148	-7.55	2.89	12	0.10	-381.00	995.00	4340	20230516	-33.76	1900	20230706	51.32	3105	-7.41	20240201	1956	46.98	20240123	4340	-33.76	20230516	1900	51.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
120	20240409	100858	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	0	0	0.00	0	0	0	3325	2465	2895	0.00	0.00	0	0	2955	2925	2865	2835	2775	2940	2850	26	430	500	1730	5	1	5160000	149	-7.60	2.91	12	0.00	-381.00	995.00	4340	20230516	-33.29	1900	20230706	52.37	3105	-6.76	20240201	1956	48.01	20240123	4340	-33.29	20230516	1900	52.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
121	20240409	090915	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	0	0	0.00	0	0	0	3325	2465	2895	0.00	0.00	0	0	2955	2925	2865	2835	2775	2940	2850	26	430	500	1730	5	1	5160000	149	-7.60	2.91	12	0.00	-381.00	995.00	4340	20230516	-33.29	1900	20230706	52.37	3105	-6.76	20240201	1956	48.01	20240123	4340	-33.29	20230516	1900	52.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
122	20240408	160858	57	100.00	KONEX			N	N	N	N		N	2895	95	2	3.39	9581925	3405	1242.70	2820	2895	2805	3220	2380	2800	2814.07	0.00	0	0	2906	2852	2826	2772	2746	2840	2760	26	420	500	1680	5	1	5160000	149	-7.60	2.91	12	0.07	-381.00	995.00	4340	20230516	-33.29	1900	20230706	52.37	3105	-6.76	20240201	1956	48.01	20240123	4340	-33.29	20230516	1900	52.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
123	20240408	150906	57	100.00	KONEX			N	N	N	N		N	2895	95	2	3.39	9581925	3405	1242.70	2820	2895	2805	3220	2380	2800	2814.07	0.00	0	0	2906	2852	2826	2772	2746	2840	2760	26	420	500	1680	5	1	5160000	149	-7.60	2.91	12	0.07	-381.00	995.00	4340	20230516	-33.29	1900	20230706	52.37	3105	-6.76	20240201	1956	48.01	20240123	4340	-33.29	20230516	1900	52.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
124	20240408	140905	57	100.00	KONEX			N	N	N	N		N	2895	95	2	3.39	9581925	3405	1242.70	2820	2895	2805	3220	2380	2800	2814.07	0.00	0	0	2906	2852	2826	2772	2746	2840	2760	26	420	500	1680	5	1	5160000	149	-7.60	2.91	12	0.07	-381.00	995.00	4340	20230516	-33.29	1900	20230706	52.37	3105	-6.76	20240201	1956	48.01	20240123	4340	-33.29	20230516	1900	52.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
125	20240408	130900	57	100.00	KONEX			N	N	N	N		N	2895	95	2	3.39	9581925	3405	1242.70	2820	2895	2805	3220	2380	2800	2814.07	0.00	0	0	2906	2852	2826	2772	2746	2840	2760	26	420	500	1680	5	1	5160000	149	-7.60	2.91	12	0.07	-381.00	995.00	4340	20230516	-33.29	1900	20230706	52.37	3105	-6.76	20240201	1956	48.01	20240123	4340	-33.29	20230516	1900	52.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
126	20240408	120905	57	100.00	KONEX			N	N	N	N		N	2895	95	2	3.39	9581925	3405	1242.70	2820	2895	2805	3220	2380	2800	2814.07	0.00	0	0	2906	2852	2826	2772	2746	2840	2760	26	420	500	1680	5	1	5160000	149	-7.60	2.91	12	0.07	-381.00	995.00	4340	20230516	-33.29	1900	20230706	52.37	3105	-6.76	20240201	1956	48.01	20240123	4340	-33.29	20230516	1900	52.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
127	20240408	110907	57	100.00	KONEX			N	N	N	N		N	2895	95	2	3.39	9581925	3405	1242.70	2820	2895	2805	3220	2380	2800	2814.07	0.00	0	0	2906	2852	2826	2772	2746	2840	2760	26	420	500	1680	5	1	5160000	149	-7.60	2.91	12	0.07	-381.00	995.00	4340	20230516	-33.29	1900	20230706	52.37	3105	-6.76	20240201	1956	48.01	20240123	4340	-33.29	20230516	1900	52.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
128	20240408	100856	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2906	2852	2826	2772	2746	2840	2760	26	420	500	1680	5	1	5160000	144	-7.35	2.81	12	0.00	-381.00	995.00	4340	20230516	-35.48	1900	20230706	47.37	3105	-9.82	20240201	1956	43.15	20240123	4340	-35.48	20230516	1900	47.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
129	20240408	090906	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2906	2852	2826	2772	2746	2840	2760	26	420	500	1680	5	1	5160000	144	-7.35	2.81	12	0.00	-381.00	995.00	4340	20230516	-35.48	1900	20230706	47.37	3105	-9.82	20240201	1956	43.15	20240123	4340	-35.48	20230516	1900	47.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
130	20240405	160904	57	100.00	KONEX			N	N	N	N		N	2800	5	2	0.18	779600	274	5.48	2800	2880	2800	3210	2380	2795	2845.26	0.00	0	0	2821	2807	2801	2787	2781	2805	2785	26	415	500	1670	5	1	5160000	144	-7.35	2.81	12	0.01	-381.00	995.00	4340	20230516	-35.48	1900	20230706	47.37	3105	-9.82	20240201	1956	43.15	20240123	4340	-35.48	20230516	1900	47.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
131	20240405	150858	57	100.00	KONEX			N	N	N	N		N	2800	5	2	0.18	779600	274	5.48	2800	2880	2800	3210	2380	2795	2845.26	0.00	0	0	2821	2807	2801	2787	2781	2805	2785	26	415	500	1670	5	1	5160000	144	-7.35	2.81	12	0.01	-381.00	995.00	4340	20230516	-35.48	1900	20230706	47.37	3105	-9.82	20240201	1956	43.15	20240123	4340	-35.48	20230516	1900	47.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
132	20240405	140857	57	100.00	KONEX			N	N	N	N		N	2800	5	2	0.18	779600	274	5.48	2800	2880	2800	3210	2380	2795	2845.26	0.00	0	0	2821	2807	2801	2787	2781	2805	2785	26	415	500	1670	5	1	5160000	144	-7.35	2.81	12	0.01	-381.00	995.00	4340	20230516	-35.48	1900	20230706	47.37	3105	-9.82	20240201	1956	43.15	20240123	4340	-35.48	20230516	1900	47.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
133	20240405	130855	57	100.00	KONEX			N	N	N	N		N	2880	85	2	3.04	726400	255	5.10	2800	2880	2800	3210	2380	2795	2848.63	0.00	0	0	2821	2807	2801	2787	2781	2805	2785	26	415	500	1670	5	1	5160000	149	-7.56	2.89	12	0.00	-381.00	995.00	4340	20230516	-33.64	1900	20230706	51.58	3105	-7.25	20240201	1956	47.24	20240123	4340	-33.64	20230516	1900	51.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
134	20240405	120857	57	100.00	KONEX			N	N	N	N		N	2880	85	2	3.04	726400	255	5.10	2800	2880	2800	3210	2380	2795	2848.63	0.00	0	0	2821	2807	2801	2787	2781	2805	2785	26	415	500	1670	5	1	5160000	149	-7.56	2.89	12	0.00	-381.00	995.00	4340	20230516	-33.64	1900	20230706	51.58	3105	-7.25	20240201	1956	47.24	20240123	4340	-33.64	20230516	1900	51.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
135	20240405	110903	57	100.00	KONEX			N	N	N	N		N	2800	5	2	0.18	280000	100	2.00	2800	2800	2800	3210	2380	2795	2800.00	0.00	0	0	2821	2807	2801	2787	2781	2805	2785	26	415	500	1670	5	1	5160000	144	-7.35	2.81	12	0.00	-381.00	995.00	4340	20230516	-35.48	1900	20230706	47.37	3105	-9.82	20240201	1956	43.15	20240123	4340	-35.48	20230516	1900	47.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
136	20240405	100746	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2821	2807	2801	2787	2781	2805	2785	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	4340	20230516	-35.60	1900	20230706	47.11	3105	-9.98	20240201	1956	42.89	20240123	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
137	20240405	090846	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2821	2807	2801	2787	2781	2805	2785	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	4340	20230516	-35.60	1900	20230706	47.11	3105	-9.98	20240201	1956	42.89	20240123	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
138	20240404	160845	57	100.00	KONEX			N	N	N	N		N	2795	-20	5	-0.71	14025000	5000	454.55	2815	2815	2795	3235	2395	2815	2805.00	0.00	0	0	2828	2821	2808	2801	2788	2825	2805	26	420	500	1680	5	1	5160000	144	-7.34	2.81	12	0.10	-381.00	995.00	4340	20230516	-35.60	1900	20230706	47.11	3105	-9.98	20240201	1956	42.89	20240123	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
139	20240404	150843	57	100.00	KONEX			N	N	N	N		N	2795	-20	5	-0.71	14025000	5000	454.55	2815	2815	2795	3235	2395	2815	2805.00	0.00	0	0	2828	2821	2808	2801	2788	2825	2805	26	420	500	1680	5	1	5160000	144	-7.34	2.81	12	0.10	-381.00	995.00	4340	20230516	-35.60	1900	20230706	47.11	3105	-9.98	20240201	1956	42.89	20240123	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
140	20240404	140848	57	100.00	KONEX			N	N	N	N		N	2795	-20	5	-0.71	14025000	5000	454.55	2815	2815	2795	3235	2395	2815	2805.00	0.00	0	0	2828	2821	2808	2801	2788	2825	2805	26	420	500	1680	5	1	5160000	144	-7.34	2.81	12	0.10	-381.00	995.00	4340	20230516	-35.60	1900	20230706	47.11	3105	-9.98	20240201	1956	42.89	20240123	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
141	20240404	130837	57	100.00	KONEX			N	N	N	N		N	2795	-20	5	-0.71	14025000	5000	454.55	2815	2815	2795	3235	2395	2815	2805.00	0.00	0	0	2828	2821	2808	2801	2788	2825	2805	26	420	500	1680	5	1	5160000	144	-7.34	2.81	12	0.10	-381.00	995.00	4340	20230516	-35.60	1900	20230706	47.11	3105	-9.98	20240201	1956	42.89	20240123	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
142	20240404	120844	57	100.00	KONEX			N	N	N	N		N	2795	-20	5	-0.71	14025000	5000	454.55	2815	2815	2795	3235	2395	2815	2805.00	0.00	0	0	2828	2821	2808	2801	2788	2825	2805	26	420	500	1680	5	1	5160000	144	-7.34	2.81	12	0.10	-381.00	995.00	4340	20230516	-35.60	1900	20230706	47.11	3105	-9.98	20240201	1956	42.89	20240123	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
143	20240404	110845	57	100.00	KONEX			N	N	N	N		N	2795	-20	5	-0.71	14025000	5000	454.55	2815	2815	2795	3235	2395	2815	2805.00	0.00	0	0	2828	2821	2808	2801	2788	2825	2805	26	420	500	1680	5	1	5160000	144	-7.34	2.81	12	0.10	-381.00	995.00	4340	20230516	-35.60	1900	20230706	47.11	3105	-9.98	20240201	1956	42.89	20240123	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
144	20240404	100844	57	100.00	KONEX			N	N	N	N		N	2815	0	3	0.00	0	0	0.00	0	0	0	3235	2395	2815	0.00	0.00	0	0	2828	2821	2808	2801	2788	2825	2805	26	420	500	1680	5	1	5160000	145	-7.39	2.83	12	0.00	-381.00	995.00	4340	20230516	-35.14	1900	20230706	48.16	3105	-9.34	20240201	1956	43.92	20240123	4340	-35.14	20230516	1900	48.16	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
145	20240404	090845	57	100.00	KONEX			N	N	N	N		N	2815	0	3	0.00	0	0	0.00	0	0	0	3235	2395	2815	0.00	0.00	0	0	2828	2821	2808	2801	2788	2825	2805	26	420	500	1680	5	1	5160000	145	-7.39	2.83	12	0.00	-381.00	995.00	4340	20230516	-35.14	1900	20230706	48.16	3105	-9.34	20240201	1956	43.92	20240123	4340	-35.14	20230516	1900	48.16	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
146	20240403	160842	57	100.00	KONEX			N	N	N	N		N	2815	20	2	0.72	3094500	1100	35.95	2795	2815	2795	3210	2380	2795	2813.18	0.00	0	0	2815	2805	2795	2785	2775	2810	2790	26	415	500	1670	5	1	5160000	145	-7.39	2.83	12	0.02	-381.00	995.00	4340	20230516	-35.14	1900	20230706	48.16	3105	-9.34	20240201	1956	43.92	20240123	4340	-35.14	20230516	1900	48.16	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
147	20240403	150842	57	100.00	KONEX			N	N	N	N		N	2815	20	2	0.72	3094500	1100	35.95	2795	2815	2795	3210	2380	2795	2813.18	0.00	0	0	2815	2805	2795	2785	2775	2810	2790	26	415	500	1670	5	1	5160000	145	-7.39	2.83	12	0.02	-381.00	995.00	4340	20230516	-35.14	1900	20230706	48.16	3105	-9.34	20240201	1956	43.92	20240123	4340	-35.14	20230516	1900	48.16	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
148	20240403	140833	57	100.00	KONEX			N	N	N	N		N	2815	20	2	0.72	1687000	600	19.61	2795	2815	2795	3210	2380	2795	2811.67	0.00	0	0	2815	2805	2795	2785	2775	2810	2790	26	415	500	1670	5	1	5160000	145	-7.39	2.83	12	0.01	-381.00	995.00	4340	20230516	-35.14	1900	20230706	48.16	3105	-9.34	20240201	1956	43.92	20240123	4340	-35.14	20230516	1900	48.16	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
149	20240403	130835	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	279500	100	3.27	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2815	2805	2795	2785	2775	2810	2790	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	4340	20230516	-35.60	1900	20230706	47.11	3105	-9.98	20240201	1956	42.89	20240123	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
150	20240403	120834	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2815	2805	2795	2785	2775	2810	2790	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	4340	20230516	-35.60	1900	20230706	47.11	3105	-9.98	20240201	1956	42.89	20240123	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
151	20240403	110838	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2815	2805	2795	2785	2775	2810	2790	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	4340	20230516	-35.60	1900	20230706	47.11	3105	-9.98	20240201	1956	42.89	20240123	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
152	20240403	100837	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2815	2805	2795	2785	2775	2810	2790	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	4340	20230516	-35.60	1900	20230706	47.11	3105	-9.98	20240201	1956	42.89	20240123	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
153	20240403	090838	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2815	2805	2795	2785	2775	2810	2790	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	4340	20230516	-35.60	1900	20230706	47.11	3105	-9.98	20240201	1956	42.89	20240123	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
154	20240402	160826	57	100.00	KONEX			N	N	N	N		N	2795	10	2	0.36	8567350	3060	30600.00	2785	2805	2785	3200	2370	2785	2799.79	0.00	0	0	2905	2845	2725	2665	2545	2875	2695	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.06	-381.00	995.00	4340	20230516	-35.60	1900	20230706	47.11	3105	-9.98	20240201	1956	42.89	20240123	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
155	20240402	150833	57	100.00	KONEX			N	N	N	N		N	2795	10	2	0.36	5800300	2070	20700.00	2785	2805	2785	3200	2370	2785	2802.08	0.00	0	0	2905	2845	2725	2665	2545	2875	2695	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.04	-381.00	995.00	4340	20230516	-35.60	1900	20230706	47.11	3105	-9.98	20240201	1956	42.89	20240123	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
156	20240402	140836	57	100.00	KONEX			N	N	N	N		N	2795	10	2	0.36	5800300	2070	20700.00	2785	2805	2785	3200	2370	2785	2802.08	0.00	0	0	2905	2845	2725	2665	2545	2875	2695	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.04	-381.00	995.00	4340	20230516	-35.60	1900	20230706	47.11	3105	-9.98	20240201	1956	42.89	20240123	4340	-35.60	20230516	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
157	20240402	130824	57	100.00	KONEX			N	N	N	N		N	2800	15	2	0.54	195350	70	700.00	2785	2800	2785	3200	2370	2785	2790.71	0.00	0	0	2905	2845	2725	2665	2545	2875	2695	26	415	500	1670	5	1	5160000	144	-7.35	2.81	12	0.00	-381.00	995.00	4340	20230516	-35.48	1900	20230706	47.37	3105	-9.82	20240201	1956	43.15	20240123	4340	-35.48	20230516	1900	47.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
158	20240402	120821	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2905	2845	2725	2665	2545	2875	2695	26	415	500	1670	5	1	5160000	144	-7.31	2.80	12	0.00	-381.00	995.00	4340	20230516	-35.83	1900	20230706	46.58	3105	-10.31	20240201	1956	42.38	20240123	4340	-35.83	20230516	1900	46.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
159	20240402	110824	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2905	2845	2725	2665	2545	2875	2695	26	415	500	1670	5	1	5160000	144	-7.31	2.80	12	0.00	-381.00	995.00	4340	20230516	-35.83	1900	20230706	46.58	3105	-10.31	20240201	1956	42.38	20240123	4340	-35.83	20230516	1900	46.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
160	20240402	100826	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2905	2845	2725	2665	2545	2875	2695	26	415	500	1670	5	1	5160000	144	-7.31	2.80	12	0.00	-381.00	995.00	4340	20230516	-35.83	1900	20230706	46.58	3105	-10.31	20240201	1956	42.38	20240123	4340	-35.83	20230516	1900	46.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
161	20240402	090824	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2905	2845	2725	2665	2545	2875	2695	26	415	500	1670	5	1	5160000	144	-7.31	2.80	12	0.00	-381.00	995.00	4340	20230516	-35.83	1900	20230706	46.58	3105	-10.31	20240201	1956	42.38	20240123	4340	-35.83	20230516	1900	46.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
162	20240401	160823	57	100.00	KONEX			N	N	N	N		N	2785	20	2	0.72	26950	10	0.11	2605	2785	2605	3175	2355	2765	2695.00	0.00	0	0	2791	2777	2771	2757	2751	2775	2755	26	410	500	1650	5	1	5160000	144	-7.31	2.80	12	0.00	-381.00	995.00	4340	20230516	-35.83	1900	20230706	46.58	3105	-10.31	20240201	1956	42.38	20240123	4340	-35.83	20230516	1900	46.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
163	20240401	150825	57	100.00	KONEX			N	N	N	N		N	2785	20	2	0.72	26950	10	0.11	2605	2785	2605	3175	2355	2765	2695.00	0.00	0	0	2791	2777	2771	2757	2751	2775	2755	26	410	500	1650	5	1	5160000	144	-7.31	2.80	12	0.00	-381.00	995.00	4340	20230516	-35.83	1900	20230706	46.58	3105	-10.31	20240201	1956	42.38	20240123	4340	-35.83	20230516	1900	46.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
164	20240401	140820	57	100.00	KONEX			N	N	N	N		N	2605	-160	5	-5.79	13025	5	0.06	2605	2605	2605	3175	2355	2765	2605.00	0.00	0	0	2791	2777	2771	2757	2751	2775	2755	26	410	500	1650	5	1	5160000	134	-6.84	2.62	12	0.00	-381.00	995.00	4340	20230516	-39.98	1900	20230706	37.11	3105	-16.10	20240201	1956	33.18	20240123	4340	-39.98	20230516	1900	37.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
165	20240401	130817	57	100.00	KONEX			N	N	N	N		N	2605	-160	5	-5.79	13025	5	0.06	2605	2605	2605	3175	2355	2765	2605.00	0.00	0	0	2791	2777	2771	2757	2751	2775	2755	26	410	500	1650	5	1	5160000	134	-6.84	2.62	12	0.00	-381.00	995.00	4340	20230516	-39.98	1900	20230706	37.11	3105	-16.10	20240201	1956	33.18	20240123	4340	-39.98	20230516	1900	37.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
166	20240401	120824	57	100.00	KONEX			N	N	N	N		N	2765	0	3	0.00	0	0	0.00	0	0	0	3175	2355	2765	0.00	0.00	0	0	2791	2777	2771	2757	2751	2775	2755	26	410	500	1650	5	1	5160000	143	-7.26	2.78	12	0.00	-381.00	995.00	4340	20230516	-36.29	1900	20230706	45.53	3105	-10.95	20240201	1956	41.36	20240123	4340	-36.29	20230516	1900	45.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
167	20240401	110823	57	100.00	KONEX			N	N	N	N		N	2765	0	3	0.00	0	0	0.00	0	0	0	3175	2355	2765	0.00	0.00	0	0	2791	2777	2771	2757	2751	2775	2755	26	410	500	1650	5	1	5160000	143	-7.26	2.78	12	0.00	-381.00	995.00	4340	20230516	-36.29	1900	20230706	45.53	3105	-10.95	20240201	1956	41.36	20240123	4340	-36.29	20230516	1900	45.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
168	20240401	100819	57	100.00	KONEX			N	N	N	N		N	2765	0	3	0.00	0	0	0.00	0	0	0	3175	2355	2765	0.00	0.00	0	0	2791	2777	2771	2757	2751	2775	2755	26	410	500	1650	5	1	5160000	143	-7.26	2.78	12	0.00	-381.00	995.00	4340	20230516	-36.29	1900	20230706	45.53	3105	-10.95	20240201	1956	41.36	20240123	4340	-36.29	20230516	1900	45.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
169	20240401	090818	57	100.00	KONEX			N	N	N	N		N	2765	0	3	0.00	0	0	0.00	0	0	0	3175	2355	2765	0.00	0.00	0	0	2791	2777	2771	2757	2751	2775	2755	26	410	500	1650	5	1	5160000	143	-7.26	2.78	12	0.00	-381.00	995.00	4340	20230516	-36.29	1900	20230706	45.53	3105	-10.95	20240201	1956	41.36	20240123	4340	-36.29	20230516	1900	45.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N