KissMeData/346010/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	161225	57	100.00	KONEX			N	N	N	N		N	2450	-50	5	-2.00	1225000	500	97.85	2450	2450	2450	2875	2125	2500	2450.00	0.00	0	0	2766	2632	2566	2432	2366	2600	2400	24	375	500	1500	5	1	4860062	119	-3.73	106.52	12	0.01	-657.00	23.00	17250	20231102	-85.80	2200	20240422	11.36	10610	-76.91	20240118	2200	11.36	20240422	17250	-85.80	20231102	2200	11.36	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
3	20240430	151236	57	100.00	KONEX			N	N	N	N		N	2450	-50	5	-2.00	1225000	500	97.85	2450	2450	2450	2875	2125	2500	2450.00	0.00	0	0	2766	2632	2566	2432	2366	2600	2400	24	375	500	1500	5	1	4860062	119	-3.73	106.52	12	0.01	-657.00	23.00	17250	20231102	-85.80	2200	20240422	11.36	10610	-76.91	20240118	2200	11.36	20240422	17250	-85.80	20231102	2200	11.36	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
4	20240430	141244	57	100.00	KONEX			N	N	N	N		N	2450	-50	5	-2.00	1225000	500	97.85	2450	2450	2450	2875	2125	2500	2450.00	0.00	0	0	2766	2632	2566	2432	2366	2600	2400	24	375	500	1500	5	1	4860062	119	-3.73	106.52	12	0.01	-657.00	23.00	17250	20231102	-85.80	2200	20240422	11.36	10610	-76.91	20240118	2200	11.36	20240422	17250	-85.80	20231102	2200	11.36	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
5	20240430	131239	57	100.00	KONEX			N	N	N	N		N	2450	-50	5	-2.00	1225000	500	97.85	2450	2450	2450	2875	2125	2500	2450.00	0.00	0	0	2766	2632	2566	2432	2366	2600	2400	24	375	500	1500	5	1	4860062	119	-3.73	106.52	12	0.01	-657.00	23.00	17250	20231102	-85.80	2200	20240422	11.36	10610	-76.91	20240118	2200	11.36	20240422	17250	-85.80	20231102	2200	11.36	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
6	20240430	121236	57	100.00	KONEX			N	N	N	N		N	2450	-50	5	-2.00	1225000	500	97.85	2450	2450	2450	2875	2125	2500	2450.00	0.00	0	0	2766	2632	2566	2432	2366	2600	2400	24	375	500	1500	5	1	4860062	119	-3.73	106.52	12	0.01	-657.00	23.00	17250	20231102	-85.80	2200	20240422	11.36	10610	-76.91	20240118	2200	11.36	20240422	17250	-85.80	20231102	2200	11.36	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
7	20240430	111230	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2766	2632	2566	2432	2366	2600	2400	24	375	500	1500	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	2200	20240422	13.64	10610	-76.44	20240118	2200	13.64	20240422	17250	-85.51	20231102	2200	13.64	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
8	20240430	101232	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2766	2632	2566	2432	2366	2600	2400	24	375	500	1500	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	2200	20240422	13.64	10610	-76.44	20240118	2200	13.64	20240422	17250	-85.51	20231102	2200	13.64	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
9	20240430	091242	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2766	2632	2566	2432	2366	2600	2400	24	375	500	1500	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	2200	20240422	13.64	10610	-76.44	20240118	2200	13.64	20240422	17250	-85.51	20231102	2200	13.64	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
10	20240429	161221	57	100.00	KONEX			N	N	N	N		N	2500	-50	5	-1.96	1277700	511	44.05	2700	2700	2500	2930	2170	2550	2500.39	0.00	0	0	2616	2582	2566	2532	2516	2575	2525	24	380	500	1530	5	1	4860062	122	-3.81	108.70	12	0.01	-657.00	23.00	17250	20231102	-85.51	2200	20240422	13.64	10610	-76.44	20240118	2200	13.64	20240422	17250	-85.51	20231102	2200	13.64	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
11	20240429	151232	57	100.00	KONEX			N	N	N	N		N	2500	-50	5	-1.96	1277700	511	44.05	2700	2700	2500	2930	2170	2550	2500.39	0.00	0	0	2616	2582	2566	2532	2516	2575	2525	24	380	500	1530	5	1	4860062	122	-3.81	108.70	12	0.01	-657.00	23.00	17250	20231102	-85.51	2200	20240422	13.64	10610	-76.44	20240118	2200	13.64	20240422	17250	-85.51	20231102	2200	13.64	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
12	20240429	141146	57	100.00	KONEX			N	N	N	N		N	2500	-50	5	-1.96	1277700	511	44.05	2700	2700	2500	2930	2170	2550	2500.39	0.00	0	0	2616	2582	2566	2532	2516	2575	2525	24	380	500	1530	5	1	4860062	122	-3.81	108.70	12	0.01	-657.00	23.00	17250	20231102	-85.51	2200	20240422	13.64	10610	-76.44	20240118	2200	13.64	20240422	17250	-85.51	20231102	2200	13.64	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
13	20240429	131230	57	100.00	KONEX			N	N	N	N		N	2500	-50	5	-1.96	27700	11	0.95	2700	2700	2500	2930	2170	2550	2518.18	0.00	0	0	2616	2582	2566	2532	2516	2575	2525	24	380	500	1530	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	2200	20240422	13.64	10610	-76.44	20240118	2200	13.64	20240422	17250	-85.51	20231102	2200	13.64	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
14	20240429	121229	57	100.00	KONEX			N	N	N	N		N	2500	-50	5	-1.96	27700	11	0.95	2700	2700	2500	2930	2170	2550	2518.18	0.00	0	0	2616	2582	2566	2532	2516	2575	2525	24	380	500	1530	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	2200	20240422	13.64	10610	-76.44	20240118	2200	13.64	20240422	17250	-85.51	20231102	2200	13.64	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
15	20240429	111204	57	100.00	KONEX			N	N	N	N		N	2700	150	2	5.88	2700	1	0.09	2700	2700	2700	2930	2170	2550	2700.00	0.00	0	0	2616	2582	2566	2532	2516	2575	2525	24	380	500	1530	5	1	4860062	131	-4.11	117.39	12	0.00	-657.00	23.00	17250	20231102	-84.35	2200	20240422	22.73	10610	-74.55	20240118	2200	22.73	20240422	17250	-84.35	20231102	2200	22.73	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
16	20240429	101229	57	100.00	KONEX			N	N	N	N		N	2700	150	2	5.88	2700	1	0.09	2700	2700	2700	2930	2170	2550	2700.00	0.00	0	0	2616	2582	2566	2532	2516	2575	2525	24	380	500	1530	5	1	4860062	131	-4.11	117.39	12	0.00	-657.00	23.00	17250	20231102	-84.35	2200	20240422	22.73	10610	-74.55	20240118	2200	22.73	20240422	17250	-84.35	20231102	2200	22.73	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
17	20240429	091229	57	100.00	KONEX			N	N	N	N		N	2700	150	2	5.88	2700	1	0.09	2700	2700	2700	2930	2170	2550	2700.00	0.00	0	0	2616	2582	2566	2532	2516	2575	2525	24	380	500	1530	5	1	4860062	131	-4.11	117.39	12	0.00	-657.00	23.00	17250	20231102	-84.35	2200	20240422	22.73	10610	-74.55	20240118	2200	22.73	20240422	17250	-84.35	20231102	2200	22.73	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
18	20240426	161224	57	100.00	KONEX			N	N	N	N		N	2550	-50	5	-1.92	2966000	1160	75.62	2600	2600	2550	2990	2210	2600	2556.90	0.00	0	0	2866	2732	2566	2432	2266	2650	2350	24	390	500	1560	5	1	4860062	124	-3.88	110.87	12	0.02	-657.00	23.00	17250	20231102	-85.22	2200	20240422	15.91	10610	-75.97	20240118	2200	15.91	20240422	17250	-85.22	20231102	2200	15.91	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
19	20240426	151226	57	100.00	KONEX			N	N	N	N		N	2550	-50	5	-1.92	2966000	1160	75.62	2600	2600	2550	2990	2210	2600	2556.90	0.00	0	0	2866	2732	2566	2432	2266	2650	2350	24	390	500	1560	5	1	4860062	124	-3.88	110.87	12	0.02	-657.00	23.00	17250	20231102	-85.22	2200	20240422	15.91	10610	-75.97	20240118	2200	15.91	20240422	17250	-85.22	20231102	2200	15.91	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
20	20240426	141224	57	100.00	KONEX			N	N	N	N		N	2550	-50	5	-1.92	1691000	660	43.02	2600	2600	2550	2990	2210	2600	2562.12	0.00	0	0	2866	2732	2566	2432	2266	2650	2350	24	390	500	1560	5	1	4860062	124	-3.88	110.87	12	0.01	-657.00	23.00	17250	20231102	-85.22	2200	20240422	15.91	10610	-75.97	20240118	2200	15.91	20240422	17250	-85.22	20231102	2200	15.91	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
21	20240426	131225	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	416000	160	10.43	2600	2600	2600	2990	2210	2600	2600.00	0.00	0	0	2866	2732	2566	2432	2266	2650	2350	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
22	20240426	121222	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	416000	160	10.43	2600	2600	2600	2990	2210	2600	2600.00	0.00	0	0	2866	2732	2566	2432	2266	2650	2350	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
23	20240426	111217	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	26000	10	0.65	2600	2600	2600	2990	2210	2600	2600.00	0.00	0	0	2866	2732	2566	2432	2266	2650	2350	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
24	20240426	101221	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	26000	10	0.65	2600	2600	2600	2990	2210	2600	2600.00	0.00	0	0	2866	2732	2566	2432	2266	2650	2350	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
25	20240426	091226	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2866	2732	2566	2432	2266	2650	2350	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
26	20240425	161216	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	3884100	1534	244.66	2700	2700	2400	2990	2210	2600	2532.01	0.00	0	0	2733	2666	2533	2466	2333	2700	2500	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.03	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
27	20240425	151221	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	3884100	1534	244.66	2700	2700	2400	2990	2210	2600	2532.01	0.00	0	0	2733	2666	2533	2466	2333	2700	2500	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.03	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
28	20240425	141218	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	3884100	1534	244.66	2700	2700	2400	2990	2210	2600	2532.01	0.00	0	0	2733	2666	2533	2466	2333	2700	2500	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.03	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
29	20240425	131219	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	3884100	1534	244.66	2700	2700	2400	2990	2210	2600	2532.01	0.00	0	0	2733	2666	2533	2466	2333	2700	2500	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.03	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
30	20240425	121215	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	3856500	1523	242.90	2700	2700	2400	2990	2210	2600	2532.17	0.00	0	0	2733	2666	2533	2466	2333	2700	2500	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.03	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
31	20240425	111217	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	3856500	1523	242.90	2700	2700	2400	2990	2210	2600	2532.17	0.00	0	0	2733	2666	2533	2466	2333	2700	2500	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.03	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
32	20240425	101216	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	3856500	1523	242.90	2700	2700	2400	2990	2210	2600	2532.17	0.00	0	0	2733	2666	2533	2466	2333	2700	2500	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.03	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
33	20240425	091221	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	3856500	1523	242.90	2700	2700	2400	2990	2210	2600	2532.17	0.00	0	0	2733	2666	2533	2466	2333	2700	2500	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.03	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
34	20240424	161158	57	100.00	KONEX			N	N	N	N		N	2600	295	2	12.80	1528200	627	144.47	2400	2600	2400	2650	1960	2305	2437.32	0.00	0	0	2305	2305	2305	2305	2305	2305	2305	24	345	500	1380	5	1	4860062	126	-3.96	113.04	12	0.01	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
35	20240424	151214	57	100.00	KONEX			N	N	N	N		N	2600	295	2	12.80	1528200	627	144.47	2400	2600	2400	2650	1960	2305	2437.32	0.00	0	0	2305	2305	2305	2305	2305	2305	2305	24	345	500	1380	5	1	4860062	126	-3.96	113.04	12	0.01	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
36	20240424	141216	57	100.00	KONEX			N	N	N	N		N	2600	295	2	12.80	1455400	599	138.02	2400	2600	2400	2650	1960	2305	2429.72	0.00	0	0	2305	2305	2305	2305	2305	2305	2305	24	345	500	1380	5	1	4860062	126	-3.96	113.04	12	0.01	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
37	20240424	131219	57	100.00	KONEX			N	N	N	N		N	2400	95	2	4.12	1452800	598	137.79	2400	2600	2400	2650	1960	2305	2429.43	0.00	0	0	2305	2305	2305	2305	2305	2305	2305	24	345	500	1380	5	1	4860062	117	-3.65	104.35	12	0.01	-657.00	23.00	17250	20231102	-86.09	2200	20240422	9.09	10610	-77.38	20240118	2200	9.09	20240422	17250	-86.09	20231102	2200	9.09	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
38	20240424	121213	57	100.00	KONEX			N	N	N	N		N	2400	95	2	4.12	1452800	598	137.79	2400	2600	2400	2650	1960	2305	2429.43	0.00	0	0	2305	2305	2305	2305	2305	2305	2305	24	345	500	1380	5	1	4860062	117	-3.65	104.35	12	0.01	-657.00	23.00	17250	20231102	-86.09	2200	20240422	9.09	10610	-77.38	20240118	2200	9.09	20240422	17250	-86.09	20231102	2200	9.09	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
39	20240424	111211	57	100.00	KONEX			N	N	N	N		N	2400	95	2	4.12	1452800	598	137.79	2400	2600	2400	2650	1960	2305	2429.43	0.00	0	0	2305	2305	2305	2305	2305	2305	2305	24	345	500	1380	5	1	4860062	117	-3.65	104.35	12	0.01	-657.00	23.00	17250	20231102	-86.09	2200	20240422	9.09	10610	-77.38	20240118	2200	9.09	20240422	17250	-86.09	20231102	2200	9.09	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
40	20240424	101209	57	100.00	KONEX			N	N	N	N		N	2400	95	2	4.12	1452800	598	137.79	2400	2600	2400	2650	1960	2305	2429.43	0.00	0	0	2305	2305	2305	2305	2305	2305	2305	24	345	500	1380	5	1	4860062	117	-3.65	104.35	12	0.01	-657.00	23.00	17250	20231102	-86.09	2200	20240422	9.09	10610	-77.38	20240118	2200	9.09	20240422	17250	-86.09	20231102	2200	9.09	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
41	20240424	091213	57	100.00	KONEX			N	N	N	N		N	2500	195	2	8.46	49000	20	4.61	2400	2500	2400	2650	1960	2305	2450.00	0.00	0	0	2305	2305	2305	2305	2305	2305	2305	24	345	500	1380	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	2200	20240422	13.64	10610	-76.44	20240118	2200	13.64	20240422	17250	-85.51	20231102	2200	13.64	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
42	20240423	161138	57	100.00	KONEX			N	N	N	N		N	2305	-95	5	-3.96	1000370	434	1400.00	2305	2305	2305	2760	2040	2400	2305.00	0.00	0	0	2533	2466	2333	2266	2133	2500	2300	24	360	500	1440	5	1	4860062	112	-3.51	100.22	12	0.01	-657.00	23.00	17250	20231102	-86.64	2200	20240422	4.77	10610	-78.28	20240118	2200	4.77	20240422	17250	-86.64	20231102	2200	4.77	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
43	20240423	151208	57	100.00	KONEX			N	N	N	N		N	2305	-95	5	-3.96	1000370	434	1400.00	2305	2305	2305	2760	2040	2400	2305.00	0.00	0	0	2533	2466	2333	2266	2133	2500	2300	24	360	500	1440	5	1	4860062	112	-3.51	100.22	12	0.01	-657.00	23.00	17250	20231102	-86.64	2200	20240422	4.77	10610	-78.28	20240118	2200	4.77	20240422	17250	-86.64	20231102	2200	4.77	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
44	20240423	141206	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	2533	2466	2333	2266	2133	2500	2300	24	360	500	1440	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	2200	20240422	9.09	10610	-77.38	20240118	2200	9.09	20240422	17250	-86.09	20231102	2200	9.09	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
45	20240423	131205	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	2533	2466	2333	2266	2133	2500	2300	24	360	500	1440	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	2200	20240422	9.09	10610	-77.38	20240118	2200	9.09	20240422	17250	-86.09	20231102	2200	9.09	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
46	20240423	121204	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	2533	2466	2333	2266	2133	2500	2300	24	360	500	1440	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	2200	20240422	9.09	10610	-77.38	20240118	2200	9.09	20240422	17250	-86.09	20231102	2200	9.09	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
47	20240423	111205	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	2533	2466	2333	2266	2133	2500	2300	24	360	500	1440	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	2200	20240422	9.09	10610	-77.38	20240118	2200	9.09	20240422	17250	-86.09	20231102	2200	9.09	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
48	20240423	101202	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	2533	2466	2333	2266	2133	2500	2300	24	360	500	1440	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	2200	20240422	9.09	10610	-77.38	20240118	2200	9.09	20240422	17250	-86.09	20231102	2200	9.09	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
49	20240423	091206	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	2533	2466	2333	2266	2133	2500	2300	24	360	500	1440	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	2200	20240422	9.09	10610	-77.38	20240118	2200	9.09	20240422	17250	-86.09	20231102	2200	9.09	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
50	20240422	161200	57	100.00	KONEX	신저가		N	N	N	N		N	2400	-90	5	-3.61	71900	31	12.40	2400	2400	2200	2860	2120	2490	2319.35	0.00	0	0	2490	2490	2490	2490	2490	2490	2490	24	370	500	1490	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	2200	20240422	9.09	10610	-77.38	20240118	2200	9.09	20240422	17250	-86.09	20231102	2200	9.09	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
51	20240422	151158	57	100.00	KONEX	신저가		N	N	N	N		N	2400	-90	5	-3.61	71900	31	12.40	2400	2400	2200	2860	2120	2490	2319.35	0.00	0	0	2490	2490	2490	2490	2490	2490	2490	24	370	500	1490	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	2200	20240422	9.09	10610	-77.38	20240118	2200	9.09	20240422	17250	-86.09	20231102	2200	9.09	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
52	20240422	141200	57	100.00	KONEX	신저가		N	N	N	N		N	2200	-290	5	-11.65	58000	25	10.00	2400	2400	2200	2860	2120	2490	2320.00	0.00	0	0	2490	2490	2490	2490	2490	2490	2490	24	370	500	1490	5	1	4860062	107	-3.35	95.65	12	0.00	-657.00	23.00	17250	20231102	-87.25	2200	20240422	0.00	10610	-79.26	20240118	2200	0.00	20240422	17250	-87.25	20231102	2200	0.00	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
53	20240422	131156	57	100.00	KONEX			N	N	N	N		N	2490	0	3	0.00	0	0	0.00	0	0	0	2860	2120	2490	0.00	0.00	0	0	2490	2490	2490	2490	2490	2490	2490	24	370	500	1490	5	1	4860062	121	-3.79	108.26	12	0.00	-657.00	23.00	17250	20231102	-85.57	2490	20240419	0.00	10610	-76.53	20240118	2490	0.00	20240419	17250	-85.57	20231102	2490	0.00	20240419	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
54	20240422	121155	57	100.00	KONEX			N	N	N	N		N	2490	0	3	0.00	0	0	0.00	0	0	0	2860	2120	2490	0.00	0.00	0	0	2490	2490	2490	2490	2490	2490	2490	24	370	500	1490	5	1	4860062	121	-3.79	108.26	12	0.00	-657.00	23.00	17250	20231102	-85.57	2490	20240419	0.00	10610	-76.53	20240118	2490	0.00	20240419	17250	-85.57	20231102	2490	0.00	20240419	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
55	20240422	111158	57	100.00	KONEX			N	N	N	N		N	2490	0	3	0.00	0	0	0.00	0	0	0	2860	2120	2490	0.00	0.00	0	0	2490	2490	2490	2490	2490	2490	2490	24	370	500	1490	5	1	4860062	121	-3.79	108.26	12	0.00	-657.00	23.00	17250	20231102	-85.57	2490	20240419	0.00	10610	-76.53	20240118	2490	0.00	20240419	17250	-85.57	20231102	2490	0.00	20240419	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
56	20240422	101158	57	100.00	KONEX			N	N	N	N		N	2490	0	3	0.00	0	0	0.00	0	0	0	2860	2120	2490	0.00	0.00	0	0	2490	2490	2490	2490	2490	2490	2490	24	370	500	1490	5	1	4860062	121	-3.79	108.26	12	0.00	-657.00	23.00	17250	20231102	-85.57	2490	20240419	0.00	10610	-76.53	20240118	2490	0.00	20240419	17250	-85.57	20231102	2490	0.00	20240419	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
57	20240422	091158	57	100.00	KONEX			N	N	N	N		N	2490	0	3	0.00	0	0	0.00	0	0	0	2860	2120	2490	0.00	0.00	0	0	2490	2490	2490	2490	2490	2490	2490	24	370	500	1490	5	1	4860062	121	-3.79	108.26	12	0.00	-657.00	23.00	17250	20231102	-85.57	2490	20240419	0.00	10610	-76.53	20240118	2490	0.00	20240419	17250	-85.57	20231102	2490	0.00	20240419	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
58	20240419	161103	57	100.00	KONEX	신저가		N	N	N	N		N	2490	-10	5	-0.40	622500	250	125.00	2490	2490	2490	2875	2125	2500	2490.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	121	-3.79	108.26	12	0.01	-657.00	23.00	17250	20231102	-85.57	2490	20240419	0.00	10610	-76.53	20240118	2490	0.00	20240419	17250	-85.57	20231102	2490	0.00	20240419	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
59	20240419	151111	57	100.00	KONEX	신저가		N	N	N	N		N	2490	-10	5	-0.40	622500	250	125.00	2490	2490	2490	2875	2125	2500	2490.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	121	-3.79	108.26	12	0.01	-657.00	23.00	17250	20231102	-85.57	2490	20240419	0.00	10610	-76.53	20240118	2490	0.00	20240419	17250	-85.57	20231102	2490	0.00	20240419	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
60	20240419	141102	57	100.00	KONEX	신저가		N	N	N	N		N	2490	-10	5	-0.40	622500	250	125.00	2490	2490	2490	2875	2125	2500	2490.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	121	-3.79	108.26	12	0.01	-657.00	23.00	17250	20231102	-85.57	2490	20240419	0.00	10610	-76.53	20240118	2490	0.00	20240419	17250	-85.57	20231102	2490	0.00	20240419	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
61	20240419	131102	57	100.00	KONEX	신저가		N	N	N	N		N	2490	-10	5	-0.40	622500	250	125.00	2490	2490	2490	2875	2125	2500	2490.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	121	-3.79	108.26	12	0.01	-657.00	23.00	17250	20231102	-85.57	2490	20240419	0.00	10610	-76.53	20240118	2490	0.00	20240419	17250	-85.57	20231102	2490	0.00	20240419	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
62	20240419	121058	57	100.00	KONEX	신저가		N	N	N	N		N	2490	-10	5	-0.40	622500	250	125.00	2490	2490	2490	2875	2125	2500	2490.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	121	-3.79	108.26	12	0.01	-657.00	23.00	17250	20231102	-85.57	2490	20240419	0.00	10610	-76.53	20240118	2490	0.00	20240419	17250	-85.57	20231102	2490	0.00	20240419	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
63	20240419	111113	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	2500	20240417	0.00	10610	-76.44	20240118	2500	0.00	20240417	17250	-85.51	20231102	2500	0.00	20240417	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
64	20240419	101107	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	2500	20240417	0.00	10610	-76.44	20240118	2500	0.00	20240417	17250	-85.51	20231102	2500	0.00	20240417	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
65	20240419	091058	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	2500	20240417	0.00	10610	-76.44	20240118	2500	0.00	20240417	17250	-85.51	20231102	2500	0.00	20240417	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
66	20240418	161100	57	100.00	KONEX	신저가		N	N	N	N		N	2500	0	3	0.00	500000	200	90.50	2500	2500	2500	2875	2125	2500	2500.00	0.00	0	0	2900	2700	2600	2400	2300	2650	2350	24	375	500	1500	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	2500	20240418	0.00	10610	-76.44	20240118	2500	0.00	20240418	17250	-85.51	20231102	2500	0.00	20240418	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
67	20240418	151058	57	100.00	KONEX	신저가		N	N	N	N		N	2500	0	3	0.00	500000	200	90.50	2500	2500	2500	2875	2125	2500	2500.00	0.00	0	0	2900	2700	2600	2400	2300	2650	2350	24	375	500	1500	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	2500	20240418	0.00	10610	-76.44	20240118	2500	0.00	20240418	17250	-85.51	20231102	2500	0.00	20240418	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
68	20240418	141106	57	100.00	KONEX	신저가		N	N	N	N		N	2500	0	3	0.00	500000	200	90.50	2500	2500	2500	2875	2125	2500	2500.00	0.00	0	0	2900	2700	2600	2400	2300	2650	2350	24	375	500	1500	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	2500	20240418	0.00	10610	-76.44	20240118	2500	0.00	20240418	17250	-85.51	20231102	2500	0.00	20240418	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
69	20240418	131055	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2900	2700	2600	2400	2300	2650	2350	24	375	500	1500	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	2500	20240417	0.00	10610	-76.44	20240118	2500	0.00	20240417	17250	-85.51	20231102	2500	0.00	20240417	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
70	20240418	121057	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2900	2700	2600	2400	2300	2650	2350	24	375	500	1500	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	2500	20240417	0.00	10610	-76.44	20240118	2500	0.00	20240417	17250	-85.51	20231102	2500	0.00	20240417	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
71	20240418	111103	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2900	2700	2600	2400	2300	2650	2350	24	375	500	1500	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	2500	20240417	0.00	10610	-76.44	20240118	2500	0.00	20240417	17250	-85.51	20231102	2500	0.00	20240417	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
72	20240418	101058	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2900	2700	2600	2400	2300	2650	2350	24	375	500	1500	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	2500	20240417	0.00	10610	-76.44	20240118	2500	0.00	20240417	17250	-85.51	20231102	2500	0.00	20240417	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
73	20240418	091055	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2900	2700	2600	2400	2300	2650	2350	24	375	500	1500	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	2500	20240417	0.00	10610	-76.44	20240118	2500	0.00	20240417	17250	-85.51	20231102	2500	0.00	20240417	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
74	20240417	161046	57	100.00	KONEX	신저가		N	N	N	N		N	2500	-200	5	-7.41	593800	221	1105.00	2800	2800	2500	3105	2295	2700	2686.88	0.00	0	0	2766	2732	2666	2632	2566	2750	2650	24	405	500	1620	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	2500	20240417	0.00	10610	-76.44	20240118	2500	0.00	20240417	17250	-85.51	20231102	2500	0.00	20240417	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
75	20240417	151103	57	100.00	KONEX	신저가		N	N	N	N		N	2500	-200	5	-7.41	593800	221	1105.00	2800	2800	2500	3105	2295	2700	2686.88	0.00	0	0	2766	2732	2666	2632	2566	2750	2650	24	405	500	1620	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	2500	20240417	0.00	10610	-76.44	20240118	2500	0.00	20240417	17250	-85.51	20231102	2500	0.00	20240417	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
76	20240417	141100	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	542800	201	1005.00	2800	2800	2700	3105	2295	2700	2700.50	0.00	0	0	2766	2732	2666	2632	2566	2750	2650	24	405	500	1620	5	1	4860062	131	-4.11	117.39	12	0.00	-657.00	23.00	17250	20231102	-84.35	2535	20240415	6.51	10610	-74.55	20240118	2535	6.51	20240415	17250	-84.35	20231102	2535	6.51	20240415	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
77	20240417	131101	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2766	2732	2666	2632	2566	2750	2650	24	405	500	1620	5	1	4860062	131	-4.11	117.39	12	0.00	-657.00	23.00	17250	20231102	-84.35	2535	20240415	6.51	10610	-74.55	20240118	2535	6.51	20240415	17250	-84.35	20231102	2535	6.51	20240415	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
78	20240417	121102	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2766	2732	2666	2632	2566	2750	2650	24	405	500	1620	5	1	4860062	131	-4.11	117.39	12	0.00	-657.00	23.00	17250	20231102	-84.35	2535	20240415	6.51	10610	-74.55	20240118	2535	6.51	20240415	17250	-84.35	20231102	2535	6.51	20240415	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
79	20240417	111106	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2766	2732	2666	2632	2566	2750	2650	24	405	500	1620	5	1	4860062	131	-4.11	117.39	12	0.00	-657.00	23.00	17250	20231102	-84.35	2535	20240415	6.51	10610	-74.55	20240118	2535	6.51	20240415	17250	-84.35	20231102	2535	6.51	20240415	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
80	20240417	101056	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2766	2732	2666	2632	2566	2750	2650	24	405	500	1620	5	1	4860062	131	-4.11	117.39	12	0.00	-657.00	23.00	17250	20231102	-84.35	2535	20240415	6.51	10610	-74.55	20240118	2535	6.51	20240415	17250	-84.35	20231102	2535	6.51	20240415	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
81	20240417	091052	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2766	2732	2666	2632	2566	2750	2650	24	405	500	1620	5	1	4860062	131	-4.11	117.39	12	0.00	-657.00	23.00	17250	20231102	-84.35	2535	20240415	6.51	10610	-74.55	20240118	2535	6.51	20240415	17250	-84.35	20231102	2535	6.51	20240415	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
82	20240416	161058	57	100.00	KONEX			N	N	N	N		N	2700	165	2	6.51	53000	20	1.02	2600	2700	2600	2915	2155	2535	2650.00	0.00	0	0	3021	2777	2656	2412	2291	2717	2352	24	380	500	1520	5	1	4860062	131	-4.11	117.39	12	0.00	-657.00	23.00	17250	20231102	-84.35	2535	20240415	6.51	10610	-74.55	20240118	2535	6.51	20240415	17250	-84.35	20231102	2535	6.51	20240415	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
83	20240416	151056	57	100.00	KONEX			N	N	N	N		N	2700	165	2	6.51	53000	20	1.02	2600	2700	2600	2915	2155	2535	2650.00	0.00	0	0	3021	2777	2656	2412	2291	2717	2352	24	380	500	1520	5	1	4860062	131	-4.11	117.39	12	0.00	-657.00	23.00	17250	20231102	-84.35	2535	20240415	6.51	10610	-74.55	20240118	2535	6.51	20240415	17250	-84.35	20231102	2535	6.51	20240415	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
84	20240416	141057	57	100.00	KONEX			N	N	N	N		N	2535	0	3	0.00	0	0	0.00	0	0	0	2915	2155	2535	0.00	0.00	0	0	3021	2777	2656	2412	2291	2717	2352	24	380	500	1520	5	1	4860062	123	-3.86	110.22	12	0.00	-657.00	23.00	17250	20231102	-85.30	2535	20240415	0.00	10610	-76.11	20240118	2535	0.00	20240415	17250	-85.30	20231102	2535	0.00	20240415	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
85	20240416	131053	57	100.00	KONEX			N	N	N	N		N	2535	0	3	0.00	0	0	0.00	0	0	0	2915	2155	2535	0.00	0.00	0	0	3021	2777	2656	2412	2291	2717	2352	24	380	500	1520	5	1	4860062	123	-3.86	110.22	12	0.00	-657.00	23.00	17250	20231102	-85.30	2535	20240415	0.00	10610	-76.11	20240118	2535	0.00	20240415	17250	-85.30	20231102	2535	0.00	20240415	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
86	20240416	121057	57	100.00	KONEX			N	N	N	N		N	2535	0	3	0.00	0	0	0.00	0	0	0	2915	2155	2535	0.00	0.00	0	0	3021	2777	2656	2412	2291	2717	2352	24	380	500	1520	5	1	4860062	123	-3.86	110.22	12	0.00	-657.00	23.00	17250	20231102	-85.30	2535	20240415	0.00	10610	-76.11	20240118	2535	0.00	20240415	17250	-85.30	20231102	2535	0.00	20240415	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
87	20240416	111052	57	100.00	KONEX			N	N	N	N		N	2535	0	3	0.00	0	0	0.00	0	0	0	2915	2155	2535	0.00	0.00	0	0	3021	2777	2656	2412	2291	2717	2352	24	380	500	1520	5	1	4860062	123	-3.86	110.22	12	0.00	-657.00	23.00	17250	20231102	-85.30	2535	20240415	0.00	10610	-76.11	20240118	2535	0.00	20240415	17250	-85.30	20231102	2535	0.00	20240415	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
88	20240416	101044	57	100.00	KONEX			N	N	N	N		N	2535	0	3	0.00	0	0	0.00	0	0	0	2915	2155	2535	0.00	0.00	0	0	3021	2777	2656	2412	2291	2717	2352	24	380	500	1520	5	1	4860062	123	-3.86	110.22	12	0.00	-657.00	23.00	17250	20231102	-85.30	2535	20240415	0.00	10610	-76.11	20240118	2535	0.00	20240415	17250	-85.30	20231102	2535	0.00	20240415	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
89	20240416	091044	57	100.00	KONEX			N	N	N	N		N	2535	0	3	0.00	0	0	0.00	0	0	0	2915	2155	2535	0.00	0.00	0	0	3021	2777	2656	2412	2291	2717	2352	24	380	500	1520	5	1	4860062	123	-3.86	110.22	12	0.00	-657.00	23.00	17250	20231102	-85.30	2535	20240415	0.00	10610	-76.11	20240118	2535	0.00	20240415	17250	-85.30	20231102	2535	0.00	20240415	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
90	20240415	161042	57	100.00	KONEX	신저가		N	N	N	N		N	2535	-445	4	-14.93	5186770	1968	656.00	2900	2900	2535	3425	2535	2980	2635.55	0.00	0	0	2980	2980	2980	2980	2980	2980	2980	24	445	500	1780	5	1	4860062	123	-3.86	110.22	12	0.04	-657.00	23.00	17250	20231102	-85.30	2535	20240415	0.00	10610	-76.11	20240118	2535	0.00	20240415	17250	-85.30	20231102	2535	0.00	20240415	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
91	20240415	151047	57	100.00	KONEX	신저가		N	N	N	N		N	2535	-445	4	-14.93	5186770	1968	656.00	2900	2900	2535	3425	2535	2980	2635.55	0.00	0	0	2980	2980	2980	2980	2980	2980	2980	24	445	500	1780	5	1	4860062	123	-3.86	110.22	12	0.04	-657.00	23.00	17250	20231102	-85.30	2535	20240415	0.00	10610	-76.11	20240118	2535	0.00	20240415	17250	-85.30	20231102	2535	0.00	20240415	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
92	20240415	141040	57	100.00	KONEX	신저가		N	N	N	N		N	2550	-430	5	-14.43	3388250	1291	430.33	2900	2900	2550	3425	2535	2980	2624.52	0.00	0	0	2980	2980	2980	2980	2980	2980	2980	24	445	500	1780	5	1	4860062	124	-3.88	110.87	12	0.03	-657.00	23.00	17250	20231102	-85.22	2550	20240415	0.00	10610	-75.97	20240118	2550	0.00	20240415	17250	-85.22	20231102	2550	0.00	20240415	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
93	20240415	131027	57	100.00	KONEX	신저가		N	N	N	N		N	2550	-430	5	-14.43	3388250	1291	430.33	2900	2900	2550	3425	2535	2980	2624.52	0.00	0	0	2980	2980	2980	2980	2980	2980	2980	24	445	500	1780	5	1	4860062	124	-3.88	110.87	12	0.03	-657.00	23.00	17250	20231102	-85.22	2550	20240415	0.00	10610	-75.97	20240118	2550	0.00	20240415	17250	-85.22	20231102	2550	0.00	20240415	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
94	20240415	121045	57	100.00	KONEX	신저가		N	N	N	N		N	2550	-430	5	-14.43	3156200	1200	400.00	2900	2900	2550	3425	2535	2980	2630.17	0.00	0	0	2980	2980	2980	2980	2980	2980	2980	24	445	500	1780	5	1	4860062	124	-3.88	110.87	12	0.02	-657.00	23.00	17250	20231102	-85.22	2550	20240415	0.00	10610	-75.97	20240118	2550	0.00	20240415	17250	-85.22	20231102	2550	0.00	20240415	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
95	20240415	111043	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	0	0	0.00	0	0	0	3425	2535	2980	0.00	0.00	0	0	2980	2980	2980	2980	2980	2980	2980	24	445	500	1780	5	1	4860062	145	-4.54	129.57	12	0.00	-657.00	23.00	17250	20231102	-82.72	2800	20230725	6.43	10610	-71.91	20240118	2900	2.76	20240315	17250	-82.72	20231102	2800	6.43	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
96	20240415	101037	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	0	0	0.00	0	0	0	3425	2535	2980	0.00	0.00	0	0	2980	2980	2980	2980	2980	2980	2980	24	445	500	1780	5	1	4860062	145	-4.54	129.57	12	0.00	-657.00	23.00	17250	20231102	-82.72	2800	20230725	6.43	10610	-71.91	20240118	2900	2.76	20240315	17250	-82.72	20231102	2800	6.43	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
97	20240415	091046	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	0	0	0.00	0	0	0	3425	2535	2980	0.00	0.00	0	0	2980	2980	2980	2980	2980	2980	2980	24	445	500	1780	5	1	4860062	145	-4.54	129.57	12	0.00	-657.00	23.00	17250	20231102	-82.72	2800	20230725	6.43	10610	-71.91	20240118	2900	2.76	20240315	17250	-82.72	20231102	2800	6.43	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
98	20240412	161036	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	894000	300	72.12	2980	2980	2980	3425	2535	2980	2980.00	0.00	0	0	3006	2992	2986	2972	2966	2990	2970	24	445	500	1780	5	1	4860062	145	-4.54	129.57	12	0.01	-657.00	23.00	17250	20231102	-82.72	2800	20230725	6.43	10610	-71.91	20240118	2900	2.76	20240315	17250	-82.72	20231102	2800	6.43	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
99	20240412	151040	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	894000	300	72.12	2980	2980	2980	3425	2535	2980	2980.00	0.00	0	0	3006	2992	2986	2972	2966	2990	2970	24	445	500	1780	5	1	4860062	145	-4.54	129.57	12	0.01	-657.00	23.00	17250	20231102	-82.72	2800	20230725	6.43	10610	-71.91	20240118	2900	2.76	20240315	17250	-82.72	20231102	2800	6.43	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
100	20240412	141036	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	596000	200	48.08	2980	2980	2980	3425	2535	2980	2980.00	0.00	0	0	3006	2992	2986	2972	2966	2990	2970	24	445	500	1780	5	1	4860062	145	-4.54	129.57	12	0.00	-657.00	23.00	17250	20231102	-82.72	2800	20230725	6.43	10610	-71.91	20240118	2900	2.76	20240315	17250	-82.72	20231102	2800	6.43	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
101	20240412	131025	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	596000	200	48.08	2980	2980	2980	3425	2535	2980	2980.00	0.00	0	0	3006	2992	2986	2972	2966	2990	2970	24	445	500	1780	5	1	4860062	145	-4.54	129.57	12	0.00	-657.00	23.00	17250	20231102	-82.72	2800	20230725	6.43	10610	-71.91	20240118	2900	2.76	20240315	17250	-82.72	20231102	2800	6.43	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
102	20240412	121031	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	596000	200	48.08	2980	2980	2980	3425	2535	2980	2980.00	0.00	0	0	3006	2992	2986	2972	2966	2990	2970	24	445	500	1780	5	1	4860062	145	-4.54	129.57	12	0.00	-657.00	23.00	17250	20231102	-82.72	2800	20230725	6.43	10610	-71.91	20240118	2900	2.76	20240315	17250	-82.72	20231102	2800	6.43	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
103	20240412	111031	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	596000	200	48.08	2980	2980	2980	3425	2535	2980	2980.00	0.00	0	0	3006	2992	2986	2972	2966	2990	2970	24	445	500	1780	5	1	4860062	145	-4.54	129.57	12	0.00	-657.00	23.00	17250	20231102	-82.72	2800	20230725	6.43	10610	-71.91	20240118	2900	2.76	20240315	17250	-82.72	20231102	2800	6.43	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
104	20240412	101032	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	0	0	0.00	0	0	0	3425	2535	2980	0.00	0.00	0	0	3006	2992	2986	2972	2966	2990	2970	24	445	500	1780	5	1	4860062	145	-4.54	129.57	12	0.00	-657.00	23.00	17250	20231102	-82.72	2800	20230725	6.43	10610	-71.91	20240118	2900	2.76	20240315	17250	-82.72	20231102	2800	6.43	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
105	20240412	091033	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	0	0	0.00	0	0	0	3425	2535	2980	0.00	0.00	0	0	3006	2992	2986	2972	2966	2990	2970	24	445	500	1780	5	1	4860062	145	-4.54	129.57	12	0.00	-657.00	23.00	17250	20231102	-82.72	2800	20230725	6.43	10610	-71.91	20240118	2900	2.76	20240315	17250	-82.72	20231102	2800	6.43	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
106	20240411	161029	57	100.00	KONEX			N	N	N	N		N	2980	-120	5	-3.87	1241280	416	378.18	3000	3000	2980	3565	2635	3100	2983.85	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	145	-4.54	129.57	12	0.01	-657.00	23.00	17250	20231102	-82.72	2800	20230725	6.43	10610	-71.91	20240118	2900	2.76	20240315	17250	-82.72	20231102	2800	6.43	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
107	20240411	151032	57	100.00	KONEX			N	N	N	N		N	2980	-120	5	-3.87	1241280	416	378.18	3000	3000	2980	3565	2635	3100	2983.85	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	145	-4.54	129.57	12	0.01	-657.00	23.00	17250	20231102	-82.72	2800	20230725	6.43	10610	-71.91	20240118	2900	2.76	20240315	17250	-82.72	20231102	2800	6.43	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
108	20240411	141030	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2800	20230725	10.71	10610	-70.78	20240118	2900	6.90	20240315	17250	-82.03	20231102	2800	10.71	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
109	20240411	131016	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2800	20230725	10.71	10610	-70.78	20240118	2900	6.90	20240315	17250	-82.03	20231102	2800	10.71	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
110	20240411	121031	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2800	20230725	10.71	10610	-70.78	20240118	2900	6.90	20240315	17250	-82.03	20231102	2800	10.71	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
111	20240411	111021	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2800	20230725	10.71	10610	-70.78	20240118	2900	6.90	20240315	17250	-82.03	20231102	2800	10.71	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
112	20240411	101027	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2800	20230725	10.71	10610	-70.78	20240118	2900	6.90	20240315	17250	-82.03	20231102	2800	10.71	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
113	20240411	091028	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2800	20230725	10.71	10610	-70.78	20240118	2900	6.90	20240315	17250	-82.03	20231102	2800	10.71	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
114	20240409	161010	57	100.00	KONEX			N	N	N	N		N	3100	-100	5	-3.12	341000	110	1100.00	3100	3100	3100	3680	2720	3200	3100.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	24	480	500	1920	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2800	20230725	10.71	10610	-70.78	20240118	2900	6.90	20240315	17250	-82.03	20231102	2800	10.71	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
115	20240409	151014	57	100.00	KONEX			N	N	N	N		N	3100	-100	5	-3.12	341000	110	1100.00	3100	3100	3100	3680	2720	3200	3100.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	24	480	500	1920	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2800	20230725	10.71	10610	-70.78	20240118	2900	6.90	20240315	17250	-82.03	20231102	2800	10.71	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
116	20240409	141020	57	100.00	KONEX			N	N	N	N		N	3100	-100	5	-3.12	341000	110	1100.00	3100	3100	3100	3680	2720	3200	3100.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	24	480	500	1920	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2800	20230725	10.71	10610	-70.78	20240118	2900	6.90	20240315	17250	-82.03	20231102	2800	10.71	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
117	20240409	131012	57	100.00	KONEX			N	N	N	N		N	3100	-100	5	-3.12	341000	110	1100.00	3100	3100	3100	3680	2720	3200	3100.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	24	480	500	1920	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2800	20230725	10.71	10610	-70.78	20240118	2900	6.90	20240315	17250	-82.03	20231102	2800	10.71	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
118	20240409	121017	57	100.00	KONEX			N	N	N	N		N	3100	-100	5	-3.12	341000	110	1100.00	3100	3100	3100	3680	2720	3200	3100.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	24	480	500	1920	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2800	20230725	10.71	10610	-70.78	20240118	2900	6.90	20240315	17250	-82.03	20231102	2800	10.71	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
119	20240409	111014	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	24	480	500	1920	5	1	4860062	156	-4.87	139.13	12	0.00	-657.00	23.00	17250	20231102	-81.45	2800	20230725	14.29	10610	-69.84	20240118	2900	10.34	20240315	17250	-81.45	20231102	2800	14.29	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
120	20240409	101008	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	24	480	500	1920	5	1	4860062	156	-4.87	139.13	12	0.00	-657.00	23.00	17250	20231102	-81.45	2800	20230725	14.29	10610	-69.84	20240118	2900	10.34	20240315	17250	-81.45	20231102	2800	14.29	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
121	20240409	091028	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	24	480	500	1920	5	1	4860062	156	-4.87	139.13	12	0.00	-657.00	23.00	17250	20231102	-81.45	2800	20230725	14.29	10610	-69.84	20240118	2900	10.34	20240315	17250	-81.45	20231102	2800	14.29	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
122	20240408	161008	57	100.00	KONEX			N	N	N	N		N	3200	190	2	6.31	32000	10	1.67	3200	3200	3200	3460	2560	3010	3200.00	0.00	0	0	3130	3070	3040	2980	2950	3055	2965	24	450	500	1800	5	1	4860062	156	-4.87	139.13	12	0.00	-657.00	23.00	17250	20231102	-81.45	2800	20230725	14.29	10610	-69.84	20240118	2900	10.34	20240315	17250	-81.45	20231102	2800	14.29	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
123	20240408	151016	57	100.00	KONEX			N	N	N	N		N	3200	190	2	6.31	32000	10	1.67	3200	3200	3200	3460	2560	3010	3200.00	0.00	0	0	3130	3070	3040	2980	2950	3055	2965	24	450	500	1800	5	1	4860062	156	-4.87	139.13	12	0.00	-657.00	23.00	17250	20231102	-81.45	2800	20230725	14.29	10610	-69.84	20240118	2900	10.34	20240315	17250	-81.45	20231102	2800	14.29	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
124	20240408	141014	57	100.00	KONEX			N	N	N	N		N	3200	190	2	6.31	32000	10	1.67	3200	3200	3200	3460	2560	3010	3200.00	0.00	0	0	3130	3070	3040	2980	2950	3055	2965	24	450	500	1800	5	1	4860062	156	-4.87	139.13	12	0.00	-657.00	23.00	17250	20231102	-81.45	2800	20230725	14.29	10610	-69.84	20240118	2900	10.34	20240315	17250	-81.45	20231102	2800	14.29	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
125	20240408	131009	57	100.00	KONEX			N	N	N	N		N	3200	190	2	6.31	32000	10	1.67	3200	3200	3200	3460	2560	3010	3200.00	0.00	0	0	3130	3070	3040	2980	2950	3055	2965	24	450	500	1800	5	1	4860062	156	-4.87	139.13	12	0.00	-657.00	23.00	17250	20231102	-81.45	2800	20230725	14.29	10610	-69.84	20240118	2900	10.34	20240315	17250	-81.45	20231102	2800	14.29	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
126	20240408	121016	57	100.00	KONEX			N	N	N	N		N	3200	190	2	6.31	32000	10	1.67	3200	3200	3200	3460	2560	3010	3200.00	0.00	0	0	3130	3070	3040	2980	2950	3055	2965	24	450	500	1800	5	1	4860062	156	-4.87	139.13	12	0.00	-657.00	23.00	17250	20231102	-81.45	2800	20230725	14.29	10610	-69.84	20240118	2900	10.34	20240315	17250	-81.45	20231102	2800	14.29	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
127	20240408	111019	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	0	0	0.00	0	0	0	3460	2560	3010	0.00	0.00	0	0	3130	3070	3040	2980	2950	3055	2965	24	450	500	1800	5	1	4860062	146	-4.58	130.87	12	0.00	-657.00	23.00	17250	20231102	-82.55	2800	20230725	7.50	10610	-71.63	20240118	2900	3.79	20240315	17250	-82.55	20231102	2800	7.50	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
128	20240408	101005	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	0	0	0.00	0	0	0	3460	2560	3010	0.00	0.00	0	0	3130	3070	3040	2980	2950	3055	2965	24	450	500	1800	5	1	4860062	146	-4.58	130.87	12	0.00	-657.00	23.00	17250	20231102	-82.55	2800	20230725	7.50	10610	-71.63	20240118	2900	3.79	20240315	17250	-82.55	20231102	2800	7.50	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
129	20240408	091016	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	0	0	0.00	0	0	0	3460	2560	3010	0.00	0.00	0	0	3130	3070	3040	2980	2950	3055	2965	24	450	500	1800	5	1	4860062	146	-4.58	130.87	12	0.00	-657.00	23.00	17250	20231102	-82.55	2800	20230725	7.50	10610	-71.63	20240118	2900	3.79	20240315	17250	-82.55	20231102	2800	7.50	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
130	20240405	161010	57	100.00	KONEX			N	N	N	N		N	3010	-90	5	-2.90	1806900	600	594.06	3100	3100	3010	3565	2635	3100	3011.50	0.00	0	0	3233	3166	3133	3066	3033	3150	3050	24	465	500	1860	5	1	4860062	146	-4.58	130.87	12	0.01	-657.00	23.00	17250	20231102	-82.55	2800	20230725	7.50	10610	-71.63	20240118	2900	3.79	20240315	17250	-82.55	20231102	2800	7.50	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
131	20240405	151008	57	100.00	KONEX			N	N	N	N		N	3010	-90	5	-2.90	1806900	600	594.06	3100	3100	3010	3565	2635	3100	3011.50	0.00	0	0	3233	3166	3133	3066	3033	3150	3050	24	465	500	1860	5	1	4860062	146	-4.58	130.87	12	0.01	-657.00	23.00	17250	20231102	-82.55	2800	20230725	7.50	10610	-71.63	20240118	2900	3.79	20240315	17250	-82.55	20231102	2800	7.50	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
132	20240405	141005	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3233	3166	3133	3066	3033	3150	3050	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2800	20230725	10.71	10610	-70.78	20240118	2900	6.90	20240315	17250	-82.03	20231102	2800	10.71	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
133	20240405	131002	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3233	3166	3133	3066	3033	3150	3050	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2800	20230725	10.71	10610	-70.78	20240118	2900	6.90	20240315	17250	-82.03	20231102	2800	10.71	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
134	20240405	121006	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3233	3166	3133	3066	3033	3150	3050	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2800	20230725	10.71	10610	-70.78	20240118	2900	6.90	20240315	17250	-82.03	20231102	2800	10.71	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
135	20240405	111014	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3233	3166	3133	3066	3033	3150	3050	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2800	20230725	10.71	10610	-70.78	20240118	2900	6.90	20240315	17250	-82.03	20231102	2800	10.71	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
136	20240405	100844	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3233	3166	3133	3066	3033	3150	3050	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2800	20230725	10.71	10610	-70.78	20240118	2900	6.90	20240315	17250	-82.03	20231102	2800	10.71	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
137	20240405	090954	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3233	3166	3133	3066	3033	3150	3050	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2800	20230725	10.71	10610	-70.78	20240118	2900	6.90	20240315	17250	-82.03	20231102	2800	10.71	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
138	20240404	160951	57	100.00	KONEX			N	N	N	N		N	3100	-100	5	-3.12	323100	101	30.15	3200	3200	3100	3680	2720	3200	3199.01	0.00	0	0	3333	3266	3233	3166	3133	3250	3150	24	480	500	1920	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2800	20230725	10.71	10610	-70.78	20240118	2900	6.90	20240315	17250	-82.03	20231102	2800	10.71	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
139	20240404	150949	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	320000	100	29.85	3200	3200	3200	3680	2720	3200	3200.00	0.00	0	0	3333	3266	3233	3166	3133	3250	3150	24	480	500	1920	5	1	4860062	156	-4.87	139.13	12	0.00	-657.00	23.00	17250	20231102	-81.45	2800	20230725	14.29	10610	-69.84	20240118	2900	10.34	20240315	17250	-81.45	20231102	2800	14.29	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
140	20240404	140957	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3333	3266	3233	3166	3133	3250	3150	24	480	500	1920	5	1	4860062	156	-4.87	139.13	12	0.00	-657.00	23.00	17250	20231102	-81.45	2800	20230725	14.29	10610	-69.84	20240118	2900	10.34	20240315	17250	-81.45	20231102	2800	14.29	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
141	20240404	130944	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3333	3266	3233	3166	3133	3250	3150	24	480	500	1920	5	1	4860062	156	-4.87	139.13	12	0.00	-657.00	23.00	17250	20231102	-81.45	2800	20230725	14.29	10610	-69.84	20240118	2900	10.34	20240315	17250	-81.45	20231102	2800	14.29	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
142	20240404	120951	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3333	3266	3233	3166	3133	3250	3150	24	480	500	1920	5	1	4860062	156	-4.87	139.13	12	0.00	-657.00	23.00	17250	20231102	-81.45	2800	20230725	14.29	10610	-69.84	20240118	2900	10.34	20240315	17250	-81.45	20231102	2800	14.29	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
143	20240404	110953	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3333	3266	3233	3166	3133	3250	3150	24	480	500	1920	5	1	4860062	156	-4.87	139.13	12	0.00	-657.00	23.00	17250	20231102	-81.45	2800	20230725	14.29	10610	-69.84	20240118	2900	10.34	20240315	17250	-81.45	20231102	2800	14.29	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
144	20240404	100950	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3333	3266	3233	3166	3133	3250	3150	24	480	500	1920	5	1	4860062	156	-4.87	139.13	12	0.00	-657.00	23.00	17250	20231102	-81.45	2800	20230725	14.29	10610	-69.84	20240118	2900	10.34	20240315	17250	-81.45	20231102	2800	14.29	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
145	20240404	090953	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3333	3266	3233	3166	3133	3250	3150	24	480	500	1920	5	1	4860062	156	-4.87	139.13	12	0.00	-657.00	23.00	17250	20231102	-81.45	2800	20230725	14.29	10610	-69.84	20240118	2900	10.34	20240315	17250	-81.45	20231102	2800	14.29	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
146	20240403	160948	57	100.00	KONEX			N	N	N	N		N	3200	-300	5	-8.57	1099200	335	39.23	3300	3300	3200	4025	2975	3500	3281.19	0.00	0	0	3733	3616	3383	3266	3033	3675	3325	24	525	500	2100	5	1	4860062	156	-4.87	139.13	12	0.01	-657.00	23.00	17250	20231102	-81.45	2800	20230725	14.29	10610	-69.84	20240118	2900	10.34	20240315	17250	-81.45	20231102	2800	14.29	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
147	20240403	150949	57	100.00	KONEX			N	N	N	N		N	3200	-300	5	-8.57	1099200	335	39.23	3300	3300	3200	4025	2975	3500	3281.19	0.00	0	0	3733	3616	3383	3266	3033	3675	3325	24	525	500	2100	5	1	4860062	156	-4.87	139.13	12	0.01	-657.00	23.00	17250	20231102	-81.45	2800	20230725	14.29	10610	-69.84	20240118	2900	10.34	20240315	17250	-81.45	20231102	2800	14.29	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
148	20240403	140938	57	100.00	KONEX			N	N	N	N		N	3200	-300	5	-8.57	900800	273	31.97	3300	3300	3200	4025	2975	3500	3299.63	0.00	0	0	3733	3616	3383	3266	3033	3675	3325	24	525	500	2100	5	1	4860062	156	-4.87	139.13	12	0.01	-657.00	23.00	17250	20231102	-81.45	2800	20230725	14.29	10610	-69.84	20240118	2900	10.34	20240315	17250	-81.45	20231102	2800	14.29	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
149	20240403	130944	57	100.00	KONEX			N	N	N	N		N	3300	-200	5	-5.71	693000	210	24.59	3300	3300	3300	4025	2975	3500	3300.00	0.00	0	0	3733	3616	3383	3266	3033	3675	3325	24	525	500	2100	5	1	4860062	160	-5.02	143.48	12	0.00	-657.00	23.00	17250	20231102	-80.87	2800	20230725	17.86	10610	-68.90	20240118	2900	13.79	20240315	17250	-80.87	20231102	2800	17.86	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
150	20240403	120938	57	100.00	KONEX			N	N	N	N		N	3300	-200	5	-5.71	363000	110	12.88	3300	3300	3300	4025	2975	3500	3300.00	0.00	0	0	3733	3616	3383	3266	3033	3675	3325	24	525	500	2100	5	1	4860062	160	-5.02	143.48	12	0.00	-657.00	23.00	17250	20231102	-80.87	2800	20230725	17.86	10610	-68.90	20240118	2900	13.79	20240315	17250	-80.87	20231102	2800	17.86	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
151	20240403	110945	57	100.00	KONEX			N	N	N	N		N	3300	-200	5	-5.71	363000	110	12.88	3300	3300	3300	4025	2975	3500	3300.00	0.00	0	0	3733	3616	3383	3266	3033	3675	3325	24	525	500	2100	5	1	4860062	160	-5.02	143.48	12	0.00	-657.00	23.00	17250	20231102	-80.87	2800	20230725	17.86	10610	-68.90	20240118	2900	13.79	20240315	17250	-80.87	20231102	2800	17.86	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
152	20240403	100944	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	0.00	0	0	3733	3616	3383	3266	3033	3675	3325	24	525	500	2100	5	1	4860062	170	-5.33	152.17	12	0.00	-657.00	23.00	17250	20231102	-79.71	2800	20230725	25.00	10610	-67.01	20240118	2900	20.69	20240315	17250	-79.71	20231102	2800	25.00	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
153	20240403	090946	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	0.00	0	0	3733	3616	3383	3266	3033	3675	3325	24	525	500	2100	5	1	4860062	170	-5.33	152.17	12	0.00	-657.00	23.00	17250	20231102	-79.71	2800	20230725	25.00	10610	-67.01	20240118	2900	20.69	20240315	17250	-79.71	20231102	2800	25.00	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
154	20240402	160931	57	100.00	KONEX			N	N	N	N		N	3500	-200	5	-5.41	2748600	854	0.00	3400	3500	3150	4255	3145	3700	3218.50	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	24	555	500	2220	5	1	4860062	170	-5.33	152.17	12	0.02	-657.00	23.00	17250	20231102	-79.71	2800	20230725	25.00	10610	-67.01	20240118	2900	20.69	20240315	17250	-79.71	20231102	2800	25.00	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
155	20240402	150938	57	100.00	KONEX			N	N	N	N		N	3500	-200	5	-5.41	2748600	854	0.00	3400	3500	3150	4255	3145	3700	3218.50	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	24	555	500	2220	5	1	4860062	170	-5.33	152.17	12	0.02	-657.00	23.00	17250	20231102	-79.71	2800	20230725	25.00	10610	-67.01	20240118	2900	20.69	20240315	17250	-79.71	20231102	2800	25.00	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
156	20240402	140941	57	100.00	KONEX			N	N	N	N		N	3500	-200	5	-5.41	2748600	854	0.00	3400	3500	3150	4255	3145	3700	3218.50	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	24	555	500	2220	5	1	4860062	170	-5.33	152.17	12	0.02	-657.00	23.00	17250	20231102	-79.71	2800	20230725	25.00	10610	-67.01	20240118	2900	20.69	20240315	17250	-79.71	20231102	2800	25.00	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
157	20240402	130927	57	100.00	KONEX			N	N	N	N		N	3150	-550	5	-14.86	2679600	834	0.00	3400	3400	3150	4255	3145	3700	3212.95	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	24	555	500	2220	5	1	4860062	153	-4.79	136.96	12	0.02	-657.00	23.00	17250	20231102	-81.74	2800	20230725	12.50	10610	-70.31	20240118	2900	8.62	20240315	17250	-81.74	20231102	2800	12.50	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
158	20240402	120925	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	24	555	500	2220	5	1	4860062	180	-5.63	160.87	12	0.00	-657.00	23.00	17250	20231102	-78.55	2800	20230725	32.14	10610	-65.13	20240118	2900	27.59	20240315	17250	-78.55	20231102	2800	32.14	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
159	20240402	110928	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	24	555	500	2220	5	1	4860062	180	-5.63	160.87	12	0.00	-657.00	23.00	17250	20231102	-78.55	2800	20230725	32.14	10610	-65.13	20240118	2900	27.59	20240315	17250	-78.55	20231102	2800	32.14	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
160	20240402	100931	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	24	555	500	2220	5	1	4860062	180	-5.63	160.87	12	0.00	-657.00	23.00	17250	20231102	-78.55	2800	20230725	32.14	10610	-65.13	20240118	2900	27.59	20240315	17250	-78.55	20231102	2800	32.14	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
161	20240402	090927	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	24	555	500	2220	5	1	4860062	180	-5.63	160.87	12	0.00	-657.00	23.00	17250	20231102	-78.55	2800	20230725	32.14	10610	-65.13	20240118	2900	27.59	20240315	17250	-78.55	20231102	2800	32.14	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
162	20240401	160926	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3766	3732	3666	3632	3566	3750	3650	24	555	500	2220	5	1	4860062	180	-5.63	160.87	12	0.00	-657.00	23.00	17250	20231102	-78.55	2800	20230725	32.14	10610	-65.13	20240118	2900	27.59	20240315	17250	-78.55	20231102	2800	32.14	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
163	20240401	150929	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3766	3732	3666	3632	3566	3750	3650	24	555	500	2220	5	1	4860062	180	-5.63	160.87	12	0.00	-657.00	23.00	17250	20231102	-78.55	2800	20230725	32.14	10610	-65.13	20240118	2900	27.59	20240315	17250	-78.55	20231102	2800	32.14	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
164	20240401	140924	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3766	3732	3666	3632	3566	3750	3650	24	555	500	2220	5	1	4860062	180	-5.63	160.87	12	0.00	-657.00	23.00	17250	20231102	-78.55	2800	20230725	32.14	10610	-65.13	20240118	2900	27.59	20240315	17250	-78.55	20231102	2800	32.14	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
165	20240401	130921	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3766	3732	3666	3632	3566	3750	3650	24	555	500	2220	5	1	4860062	180	-5.63	160.87	12	0.00	-657.00	23.00	17250	20231102	-78.55	2800	20230725	32.14	10610	-65.13	20240118	2900	27.59	20240315	17250	-78.55	20231102	2800	32.14	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
166	20240401	120928	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3766	3732	3666	3632	3566	3750	3650	24	555	500	2220	5	1	4860062	180	-5.63	160.87	12	0.00	-657.00	23.00	17250	20231102	-78.55	2800	20230725	32.14	10610	-65.13	20240118	2900	27.59	20240315	17250	-78.55	20231102	2800	32.14	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
167	20240401	110927	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3766	3732	3666	3632	3566	3750	3650	24	555	500	2220	5	1	4860062	180	-5.63	160.87	12	0.00	-657.00	23.00	17250	20231102	-78.55	2800	20230725	32.14	10610	-65.13	20240118	2900	27.59	20240315	17250	-78.55	20231102	2800	32.14	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
168	20240401	100923	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3766	3732	3666	3632	3566	3750	3650	24	555	500	2220	5	1	4860062	180	-5.63	160.87	12	0.00	-657.00	23.00	17250	20231102	-78.55	2800	20230725	32.14	10610	-65.13	20240118	2900	27.59	20240315	17250	-78.55	20231102	2800	32.14	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
169	20240401	090923	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3766	3732	3666	3632	3566	3750	3650	24	555	500	2220	5	1	4860062	180	-5.63	160.87	12	0.00	-657.00	23.00	17250	20231102	-78.55	2800	20230725	32.14	10610	-65.13	20240118	2900	27.59	20240315	17250	-78.55	20231102	2800	32.14	20230725	0.00	N	346010	500	24 억		0	N	N	0	N	00	N