KissMeData/179720/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	160931	57	100.00	KONEX			N	N	N	N		N	6600	200	2	3.12	72210	11	0.07	6210	6600	6210	7360	5440	6400	6564.55	0.00	0	0	6933	6666	6533	6266	6133	6600	6200	10	960	500	3840	10	1	2059047	136	-4.58	20.62	12	0.00	-1441.00	320.00	15000	20240216	-56.00	2600	20230516	153.85	15000	-56.00	20240216	6210	6.28	20240430	15000	-56.00	20240216	2600	153.85	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
3	20240430	150943	57	100.00	KONEX			N	N	N	N		N	6600	200	2	3.12	72210	11	0.07	6210	6600	6210	7360	5440	6400	6564.55	0.00	0	0	6933	6666	6533	6266	6133	6600	6200	10	960	500	3840	10	1	2059047	136	-4.58	20.62	12	0.00	-1441.00	320.00	15000	20240216	-56.00	2600	20230516	153.85	15000	-56.00	20240216	6210	6.28	20240430	15000	-56.00	20240216	2600	153.85	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
4	20240430	140942	57	100.00	KONEX			N	N	N	N		N	6600	200	2	3.12	26010	4	0.03	6210	6600	6210	7360	5440	6400	6502.50	0.00	0	0	6933	6666	6533	6266	6133	6600	6200	10	960	500	3840	10	1	2059047	136	-4.58	20.62	12	0.00	-1441.00	320.00	15000	20240216	-56.00	2600	20230516	153.85	15000	-56.00	20240216	6210	6.28	20240430	15000	-56.00	20240216	2600	153.85	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
5	20240430	130939	57	100.00	KONEX			N	N	N	N		N	6210	-190	5	-2.97	6210	1	0.01	6210	6210	6210	7360	5440	6400	6210.00	0.00	0	0	6933	6666	6533	6266	6133	6600	6200	10	960	500	3840	10	1	2059047	128	-4.31	19.41	12	0.00	-1441.00	320.00	15000	20240216	-58.60	2600	20230516	138.85	15000	-58.60	20240216	6210	0.00	20240430	15000	-58.60	20240216	2600	138.85	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
6	20240430	120940	57	100.00	KONEX			N	N	N	N		N	6210	-190	5	-2.97	6210	1	0.01	6210	6210	6210	7360	5440	6400	6210.00	0.00	0	0	6933	6666	6533	6266	6133	6600	6200	10	960	500	3840	10	1	2059047	128	-4.31	19.41	12	0.00	-1441.00	320.00	15000	20240216	-58.60	2600	20230516	138.85	15000	-58.60	20240216	6210	0.00	20240430	15000	-58.60	20240216	2600	138.85	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
7	20240430	110936	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6933	6666	6533	6266	6133	6600	6200	10	960	500	3840	10	1	2059047	132	-4.44	20.00	12	0.00	-1441.00	320.00	15000	20240216	-57.33	2600	20230516	146.15	15000	-57.33	20240216	6400	0.00	20240429	15000	-57.33	20240216	2600	146.15	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
8	20240430	100938	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6933	6666	6533	6266	6133	6600	6200	10	960	500	3840	10	1	2059047	132	-4.44	20.00	12	0.00	-1441.00	320.00	15000	20240216	-57.33	2600	20230516	146.15	15000	-57.33	20240216	6400	0.00	20240429	15000	-57.33	20240216	2600	146.15	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
9	20240430	090947	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6933	6666	6533	6266	6133	6600	6200	10	960	500	3840	10	1	2059047	132	-4.44	20.00	12	0.00	-1441.00	320.00	15000	20240216	-57.33	2600	20230516	146.15	15000	-57.33	20240216	6400	0.00	20240429	15000	-57.33	20240216	2600	146.15	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
10	20240429	160927	57	100.00	KONEX			N	N	N	N		N	6400	-400	5	-5.88	107420400	15798	71.98	6800	6800	6400	7820	5780	6800	6799.62	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	132	-4.44	20.00	12	0.77	-1441.00	320.00	15000	20240216	-57.33	2600	20230516	146.15	15000	-57.33	20240216	6400	0.00	20240429	15000	-57.33	20240216	2600	146.15	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
11	20240429	150938	57	100.00	KONEX			N	N	N	N		N	6400	-400	5	-5.88	107420400	15798	71.98	6800	6800	6400	7820	5780	6800	6799.62	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	132	-4.44	20.00	12	0.77	-1441.00	320.00	15000	20240216	-57.33	2600	20230516	146.15	15000	-57.33	20240216	6400	0.00	20240429	15000	-57.33	20240216	2600	146.15	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
12	20240429	140900	57	100.00	KONEX			N	N	N	N		N	6400	-400	5	-5.88	107420400	15798	71.98	6800	6800	6400	7820	5780	6800	6799.62	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	132	-4.44	20.00	12	0.77	-1441.00	320.00	15000	20240216	-57.33	2600	20230516	146.15	15000	-57.33	20240216	6400	0.00	20240429	15000	-57.33	20240216	2600	146.15	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
13	20240429	130937	57	100.00	KONEX			N	N	N	N		N	6400	-400	5	-5.88	107420400	15798	71.98	6800	6800	6400	7820	5780	6800	6799.62	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	132	-4.44	20.00	12	0.77	-1441.00	320.00	15000	20240216	-57.33	2600	20230516	146.15	15000	-57.33	20240216	6400	0.00	20240429	15000	-57.33	20240216	2600	146.15	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
14	20240429	120936	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	107290400	15778	71.88	6800	6800	6800	7820	5780	6800	6800.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.77	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240429	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
15	20240429	110911	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	107290400	15778	71.88	6800	6800	6800	7820	5780	6800	6800.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.77	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240429	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
16	20240429	100935	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	107290400	15778	71.88	6800	6800	6800	7820	5780	6800	6800.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.77	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240429	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
17	20240429	090936	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240422	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
18	20240426	160932	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	149253200	21949	42.73	6800	6800	6800	7820	5780	6800	6800.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	1.07	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240426	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
19	20240426	150933	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	149253200	21949	42.73	6800	6800	6800	7820	5780	6800	6800.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	1.07	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240426	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
20	20240426	140931	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240422	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
21	20240426	130933	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240422	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
22	20240426	120930	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240422	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
23	20240426	110929	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240422	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
24	20240426	100929	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240422	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
25	20240426	090934	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240422	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
26	20240425	160925	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	349261600	51362	0.00	6800	6800	6800	7820	5780	6800	6800.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	2.49	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240425	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
27	20240425	150931	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	349261600	51362	0.00	6800	6800	6800	7820	5780	6800	6800.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	2.49	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240425	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
28	20240425	140927	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	349261600	51362	0.00	6800	6800	6800	7820	5780	6800	6800.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	2.49	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240425	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
29	20240425	130929	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240422	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
30	20240425	120925	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240422	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
31	20240425	110926	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240422	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
32	20240425	100926	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240422	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
33	20240425	090929	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240422	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
34	20240424	160909	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240422	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
35	20240424	150925	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240422	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
36	20240424	140924	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240422	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
37	20240424	130928	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240422	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
38	20240424	120923	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240422	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
39	20240424	110922	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240422	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
40	20240424	100920	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240422	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
41	20240424	090923	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240422	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
42	20240423	160858	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	7333	7066	6933	6666	6533	7000	6600	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240422	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
43	20240423	150919	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	7333	7066	6933	6666	6533	7000	6600	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240422	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
44	20240423	140919	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	7333	7066	6933	6666	6533	7000	6600	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240422	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
45	20240423	130916	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	7333	7066	6933	6666	6533	7000	6600	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240422	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
46	20240423	120917	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	7333	7066	6933	6666	6533	7000	6600	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240422	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
47	20240423	110918	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	7333	7066	6933	6666	6533	7000	6600	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240422	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
48	20240423	100916	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	7333	7066	6933	6666	6533	7000	6600	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240422	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
49	20240423	090917	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	7333	7066	6933	6666	6533	7000	6600	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240422	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
50	20240422	160914	57	100.00	KONEX			N	N	N	N		N	6800	-600	5	-8.11	174000	25	0.00	7200	7200	6800	8510	6290	7400	6960.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	10	1110	500	4440	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240422	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
51	20240422	150912	57	100.00	KONEX			N	N	N	N		N	6800	-600	5	-8.11	174000	25	0.00	7200	7200	6800	8510	6290	7400	6960.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	10	1110	500	4440	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240422	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
52	20240422	140914	57	100.00	KONEX			N	N	N	N		N	6800	-600	5	-8.11	174000	25	0.00	7200	7200	6800	8510	6290	7400	6960.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	10	1110	500	4440	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240422	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
53	20240422	130911	57	100.00	KONEX			N	N	N	N		N	6800	-600	5	-8.11	174000	25	0.00	7200	7200	6800	8510	6290	7400	6960.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	10	1110	500	4440	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	2600	20230516	161.54	15000	-54.67	20240216	6800	0.00	20240422	15000	-54.67	20240216	2600	161.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
54	20240422	120910	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	10	1110	500	4440	10	1	2059047	152	-5.14	23.12	12	0.00	-1441.00	320.00	15000	20240216	-50.67	2600	20230516	184.62	15000	-50.67	20240216	7400	0.00	20240418	15000	-50.67	20240216	2600	184.62	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
55	20240422	110911	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	10	1110	500	4440	10	1	2059047	152	-5.14	23.12	12	0.00	-1441.00	320.00	15000	20240216	-50.67	2600	20230516	184.62	15000	-50.67	20240216	7400	0.00	20240418	15000	-50.67	20240216	2600	184.62	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
56	20240422	100912	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	10	1110	500	4440	10	1	2059047	152	-5.14	23.12	12	0.00	-1441.00	320.00	15000	20240216	-50.67	2600	20230516	184.62	15000	-50.67	20240216	7400	0.00	20240418	15000	-50.67	20240216	2600	184.62	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
57	20240422	090912	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	10	1110	500	4440	10	1	2059047	152	-5.14	23.12	12	0.00	-1441.00	320.00	15000	20240216	-50.67	2600	20230516	184.62	15000	-50.67	20240216	7400	0.00	20240418	15000	-50.67	20240216	2600	184.62	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
58	20240419	160831	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	10	1110	500	4440	10	1	2059047	152	-5.14	23.12	12	0.00	-1441.00	320.00	15000	20240216	-50.67	2600	20230516	184.62	15000	-50.67	20240216	7400	0.00	20240418	15000	-50.67	20240216	2600	184.62	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
59	20240419	150838	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	10	1110	500	4440	10	1	2059047	152	-5.14	23.12	12	0.00	-1441.00	320.00	15000	20240216	-50.67	2600	20230516	184.62	15000	-50.67	20240216	7400	0.00	20240418	15000	-50.67	20240216	2600	184.62	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
60	20240419	140830	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	10	1110	500	4440	10	1	2059047	152	-5.14	23.12	12	0.00	-1441.00	320.00	15000	20240216	-50.67	2600	20230516	184.62	15000	-50.67	20240216	7400	0.00	20240418	15000	-50.67	20240216	2600	184.62	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
61	20240419	130831	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	10	1110	500	4440	10	1	2059047	152	-5.14	23.12	12	0.00	-1441.00	320.00	15000	20240216	-50.67	2600	20230516	184.62	15000	-50.67	20240216	7400	0.00	20240418	15000	-50.67	20240216	2600	184.62	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
62	20240419	120827	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	10	1110	500	4440	10	1	2059047	152	-5.14	23.12	12	0.00	-1441.00	320.00	15000	20240216	-50.67	2600	20230516	184.62	15000	-50.67	20240216	7400	0.00	20240418	15000	-50.67	20240216	2600	184.62	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
63	20240419	110838	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	10	1110	500	4440	10	1	2059047	152	-5.14	23.12	12	0.00	-1441.00	320.00	15000	20240216	-50.67	2600	20230516	184.62	15000	-50.67	20240216	7400	0.00	20240418	15000	-50.67	20240216	2600	184.62	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
64	20240419	100835	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	10	1110	500	4440	10	1	2059047	152	-5.14	23.12	12	0.00	-1441.00	320.00	15000	20240216	-50.67	2600	20230516	184.62	15000	-50.67	20240216	7400	0.00	20240418	15000	-50.67	20240216	2600	184.62	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
65	20240419	090826	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	10	1110	500	4440	10	1	2059047	152	-5.14	23.12	12	0.00	-1441.00	320.00	15000	20240216	-50.67	2600	20230516	184.62	15000	-50.67	20240216	7400	0.00	20240418	15000	-50.67	20240216	2600	184.62	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
66	20240418	160828	57	100.00	KONEX			N	N	N	N		N	7400	-200	5	-2.63	37000	5	50.00	7400	7400	7400	8740	6460	7600	7400.00	0.00	0	0	7866	7732	7666	7532	7466	7700	7500	10	1140	500	4560	10	1	2059047	152	-5.14	23.12	12	0.00	-1441.00	320.00	15000	20240216	-50.67	2600	20230516	184.62	15000	-50.67	20240216	7400	0.00	20240418	15000	-50.67	20240216	2600	184.62	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
67	20240418	150827	57	100.00	KONEX			N	N	N	N		N	7400	-200	5	-2.63	37000	5	50.00	7400	7400	7400	8740	6460	7600	7400.00	0.00	0	0	7866	7732	7666	7532	7466	7700	7500	10	1140	500	4560	10	1	2059047	152	-5.14	23.12	12	0.00	-1441.00	320.00	15000	20240216	-50.67	2600	20230516	184.62	15000	-50.67	20240216	7400	0.00	20240418	15000	-50.67	20240216	2600	184.62	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
68	20240418	140833	57	100.00	KONEX			N	N	N	N		N	7400	-200	5	-2.63	37000	5	50.00	7400	7400	7400	8740	6460	7600	7400.00	0.00	0	0	7866	7732	7666	7532	7466	7700	7500	10	1140	500	4560	10	1	2059047	152	-5.14	23.12	12	0.00	-1441.00	320.00	15000	20240216	-50.67	2600	20230516	184.62	15000	-50.67	20240216	7400	0.00	20240418	15000	-50.67	20240216	2600	184.62	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
69	20240418	130826	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7866	7732	7666	7532	7466	7700	7500	10	1140	500	4560	10	1	2059047	156	-5.27	23.75	12	0.00	-1441.00	320.00	15000	20240216	-49.33	2600	20230516	192.31	15000	-49.33	20240216	7600	0.00	20240417	15000	-49.33	20240216	2600	192.31	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
70	20240418	120825	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7866	7732	7666	7532	7466	7700	7500	10	1140	500	4560	10	1	2059047	156	-5.27	23.75	12	0.00	-1441.00	320.00	15000	20240216	-49.33	2600	20230516	192.31	15000	-49.33	20240216	7600	0.00	20240417	15000	-49.33	20240216	2600	192.31	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
71	20240418	110829	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7866	7732	7666	7532	7466	7700	7500	10	1140	500	4560	10	1	2059047	156	-5.27	23.75	12	0.00	-1441.00	320.00	15000	20240216	-49.33	2600	20230516	192.31	15000	-49.33	20240216	7600	0.00	20240417	15000	-49.33	20240216	2600	192.31	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
72	20240418	100829	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7866	7732	7666	7532	7466	7700	7500	10	1140	500	4560	10	1	2059047	156	-5.27	23.75	12	0.00	-1441.00	320.00	15000	20240216	-49.33	2600	20230516	192.31	15000	-49.33	20240216	7600	0.00	20240417	15000	-49.33	20240216	2600	192.31	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
73	20240418	090826	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7866	7732	7666	7532	7466	7700	7500	10	1140	500	4560	10	1	2059047	156	-5.27	23.75	12	0.00	-1441.00	320.00	15000	20240216	-49.33	2600	20230516	192.31	15000	-49.33	20240216	7600	0.00	20240417	15000	-49.33	20240216	2600	192.31	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
74	20240417	160820	57	100.00	KONEX			N	N	N	N		N	7600	-400	5	-5.00	77000	10	50.00	7800	7800	7600	9200	6800	8000	7700.00	0.00	0	0	8800	8400	8200	7800	7600	8300	7700	10	1200	500	4800	10	1	2059047	156	-5.27	23.75	12	0.00	-1441.00	320.00	15000	20240216	-49.33	2600	20230516	192.31	15000	-49.33	20240216	7600	0.00	20240417	15000	-49.33	20240216	2600	192.31	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
75	20240417	150834	57	100.00	KONEX			N	N	N	N		N	7600	-400	5	-5.00	77000	10	50.00	7800	7800	7600	9200	6800	8000	7700.00	0.00	0	0	8800	8400	8200	7800	7600	8300	7700	10	1200	500	4800	10	1	2059047	156	-5.27	23.75	12	0.00	-1441.00	320.00	15000	20240216	-49.33	2600	20230516	192.31	15000	-49.33	20240216	7600	0.00	20240417	15000	-49.33	20240216	2600	192.31	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
76	20240417	140827	57	100.00	KONEX			N	N	N	N		N	7600	-400	5	-5.00	77000	10	50.00	7800	7800	7600	9200	6800	8000	7700.00	0.00	0	0	8800	8400	8200	7800	7600	8300	7700	10	1200	500	4800	10	1	2059047	156	-5.27	23.75	12	0.00	-1441.00	320.00	15000	20240216	-49.33	2600	20230516	192.31	15000	-49.33	20240216	7600	0.00	20240417	15000	-49.33	20240216	2600	192.31	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
77	20240417	130829	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8800	8400	8200	7800	7600	8300	7700	10	1200	500	4800	10	1	2059047	165	-5.55	25.00	12	0.00	-1441.00	320.00	15000	20240216	-46.67	2600	20230516	207.69	15000	-46.67	20240216	8000	0.00	20240416	15000	-46.67	20240216	2600	207.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
78	20240417	120831	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8800	8400	8200	7800	7600	8300	7700	10	1200	500	4800	10	1	2059047	165	-5.55	25.00	12	0.00	-1441.00	320.00	15000	20240216	-46.67	2600	20230516	207.69	15000	-46.67	20240216	8000	0.00	20240416	15000	-46.67	20240216	2600	207.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
79	20240417	110832	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8800	8400	8200	7800	7600	8300	7700	10	1200	500	4800	10	1	2059047	165	-5.55	25.00	12	0.00	-1441.00	320.00	15000	20240216	-46.67	2600	20230516	207.69	15000	-46.67	20240216	8000	0.00	20240416	15000	-46.67	20240216	2600	207.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
80	20240417	100826	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8800	8400	8200	7800	7600	8300	7700	10	1200	500	4800	10	1	2059047	165	-5.55	25.00	12	0.00	-1441.00	320.00	15000	20240216	-46.67	2600	20230516	207.69	15000	-46.67	20240216	8000	0.00	20240416	15000	-46.67	20240216	2600	207.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
81	20240417	090823	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8800	8400	8200	7800	7600	8300	7700	10	1200	500	4800	10	1	2059047	165	-5.55	25.00	12	0.00	-1441.00	320.00	15000	20240216	-46.67	2600	20230516	207.69	15000	-46.67	20240216	8000	0.00	20240416	15000	-46.67	20240216	2600	207.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
82	20240416	160828	57	100.00	KONEX			N	N	N	N		N	8000	-600	5	-6.98	166000	20	200.00	8600	8600	8000	9890	7310	8600	8300.00	0.00	0	0	8866	8732	8666	8532	8466	8700	8500	10	1290	500	5160	10	1	2059047	165	-5.55	25.00	12	0.00	-1441.00	320.00	15000	20240216	-46.67	2600	20230516	207.69	15000	-46.67	20240216	8000	0.00	20240416	15000	-46.67	20240216	2600	207.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
83	20240416	150827	57	100.00	KONEX			N	N	N	N		N	8000	-600	5	-6.98	166000	20	200.00	8600	8600	8000	9890	7310	8600	8300.00	0.00	0	0	8866	8732	8666	8532	8466	8700	8500	10	1290	500	5160	10	1	2059047	165	-5.55	25.00	12	0.00	-1441.00	320.00	15000	20240216	-46.67	2600	20230516	207.69	15000	-46.67	20240216	8000	0.00	20240416	15000	-46.67	20240216	2600	207.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
84	20240416	140826	57	100.00	KONEX			N	N	N	N		N	8000	-600	5	-6.98	166000	20	200.00	8600	8600	8000	9890	7310	8600	8300.00	0.00	0	0	8866	8732	8666	8532	8466	8700	8500	10	1290	500	5160	10	1	2059047	165	-5.55	25.00	12	0.00	-1441.00	320.00	15000	20240216	-46.67	2600	20230516	207.69	15000	-46.67	20240216	8000	0.00	20240416	15000	-46.67	20240216	2600	207.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
85	20240416	130825	57	100.00	KONEX			N	N	N	N		N	8000	-600	5	-6.98	166000	20	200.00	8600	8600	8000	9890	7310	8600	8300.00	0.00	0	0	8866	8732	8666	8532	8466	8700	8500	10	1290	500	5160	10	1	2059047	165	-5.55	25.00	12	0.00	-1441.00	320.00	15000	20240216	-46.67	2600	20230516	207.69	15000	-46.67	20240216	8000	0.00	20240416	15000	-46.67	20240216	2600	207.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
86	20240416	120827	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8866	8732	8666	8532	8466	8700	8500	10	1290	500	5160	10	1	2059047	177	-5.97	26.88	12	0.00	-1441.00	320.00	15000	20240216	-42.67	2600	20230516	230.77	15000	-42.67	20240216	8600	0.00	20240105	15000	-42.67	20240216	2600	230.77	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
87	20240416	110823	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8866	8732	8666	8532	8466	8700	8500	10	1290	500	5160	10	1	2059047	177	-5.97	26.88	12	0.00	-1441.00	320.00	15000	20240216	-42.67	2600	20230516	230.77	15000	-42.67	20240216	8600	0.00	20240105	15000	-42.67	20240216	2600	230.77	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
88	20240416	100815	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8866	8732	8666	8532	8466	8700	8500	10	1290	500	5160	10	1	2059047	177	-5.97	26.88	12	0.00	-1441.00	320.00	15000	20240216	-42.67	2600	20230516	230.77	15000	-42.67	20240216	8600	0.00	20240105	15000	-42.67	20240216	2600	230.77	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
89	20240416	090816	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8866	8732	8666	8532	8466	8700	8500	10	1290	500	5160	10	1	2059047	177	-5.97	26.88	12	0.00	-1441.00	320.00	15000	20240216	-42.67	2600	20230516	230.77	15000	-42.67	20240216	8600	0.00	20240105	15000	-42.67	20240216	2600	230.77	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
90	20240415	160813	57	100.00	KONEX			N	N	N	N		N	8600	-400	5	-4.44	87000	10	0.00	8800	8800	8600	10350	7650	9000	8700.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	10	1350	500	5400	10	1	2059047	177	-5.97	26.88	12	0.00	-1441.00	320.00	15000	20240216	-42.67	2600	20230516	230.77	15000	-42.67	20240216	8600	0.00	20240415	15000	-42.67	20240216	2600	230.77	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
91	20240415	150819	57	100.00	KONEX			N	N	N	N		N	8600	-400	5	-4.44	87000	10	0.00	8800	8800	8600	10350	7650	9000	8700.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	10	1350	500	5400	10	1	2059047	177	-5.97	26.88	12	0.00	-1441.00	320.00	15000	20240216	-42.67	2600	20230516	230.77	15000	-42.67	20240216	8600	0.00	20240415	15000	-42.67	20240216	2600	230.77	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
92	20240415	140812	57	100.00	KONEX			N	N	N	N		N	8600	-400	5	-4.44	87000	10	0.00	8800	8800	8600	10350	7650	9000	8700.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	10	1350	500	5400	10	1	2059047	177	-5.97	26.88	12	0.00	-1441.00	320.00	15000	20240216	-42.67	2600	20230516	230.77	15000	-42.67	20240216	8600	0.00	20240415	15000	-42.67	20240216	2600	230.77	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
93	20240415	130804	57	100.00	KONEX			N	N	N	N		N	8600	-400	5	-4.44	87000	10	0.00	8800	8800	8600	10350	7650	9000	8700.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	10	1350	500	5400	10	1	2059047	177	-5.97	26.88	12	0.00	-1441.00	320.00	15000	20240216	-42.67	2600	20230516	230.77	15000	-42.67	20240216	8600	0.00	20240415	15000	-42.67	20240216	2600	230.77	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
94	20240415	120817	57	100.00	KONEX			N	N	N	N		N	8600	-400	5	-4.44	87000	10	0.00	8800	8800	8600	10350	7650	9000	8700.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	10	1350	500	5400	10	1	2059047	177	-5.97	26.88	12	0.00	-1441.00	320.00	15000	20240216	-42.67	2600	20230516	230.77	15000	-42.67	20240216	8600	0.00	20240415	15000	-42.67	20240216	2600	230.77	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
95	20240415	110817	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	10	1350	500	5400	10	1	2059047	185	-6.25	28.12	12	0.00	-1441.00	320.00	15000	20240216	-40.00	2600	20230516	246.15	15000	-40.00	20240216	8600	4.65	20240105	15000	-40.00	20240216	2600	246.15	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
96	20240415	100812	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	10	1350	500	5400	10	1	2059047	185	-6.25	28.12	12	0.00	-1441.00	320.00	15000	20240216	-40.00	2600	20230516	246.15	15000	-40.00	20240216	8600	4.65	20240105	15000	-40.00	20240216	2600	246.15	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
97	20240415	090818	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	10	1350	500	5400	10	1	2059047	185	-6.25	28.12	12	0.00	-1441.00	320.00	15000	20240216	-40.00	2600	20230516	246.15	15000	-40.00	20240216	8600	4.65	20240105	15000	-40.00	20240216	2600	246.15	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
98	20240412	160812	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	10066	9532	9266	8732	8466	9400	8600	10	1350	500	5400	10	1	2059047	185	-6.25	28.12	12	0.00	-1441.00	320.00	15000	20240216	-40.00	2600	20230516	246.15	15000	-40.00	20240216	8600	4.65	20240105	15000	-40.00	20240216	2600	246.15	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
99	20240412	150815	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	10066	9532	9266	8732	8466	9400	8600	10	1350	500	5400	10	1	2059047	185	-6.25	28.12	12	0.00	-1441.00	320.00	15000	20240216	-40.00	2600	20230516	246.15	15000	-40.00	20240216	8600	4.65	20240105	15000	-40.00	20240216	2600	246.15	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
100	20240412	140811	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	10066	9532	9266	8732	8466	9400	8600	10	1350	500	5400	10	1	2059047	185	-6.25	28.12	12	0.00	-1441.00	320.00	15000	20240216	-40.00	2600	20230516	246.15	15000	-40.00	20240216	8600	4.65	20240105	15000	-40.00	20240216	2600	246.15	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
101	20240412	130803	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	10066	9532	9266	8732	8466	9400	8600	10	1350	500	5400	10	1	2059047	185	-6.25	28.12	12	0.00	-1441.00	320.00	15000	20240216	-40.00	2600	20230516	246.15	15000	-40.00	20240216	8600	4.65	20240105	15000	-40.00	20240216	2600	246.15	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
102	20240412	120809	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	10066	9532	9266	8732	8466	9400	8600	10	1350	500	5400	10	1	2059047	185	-6.25	28.12	12	0.00	-1441.00	320.00	15000	20240216	-40.00	2600	20230516	246.15	15000	-40.00	20240216	8600	4.65	20240105	15000	-40.00	20240216	2600	246.15	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
103	20240412	110806	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	10066	9532	9266	8732	8466	9400	8600	10	1350	500	5400	10	1	2059047	185	-6.25	28.12	12	0.00	-1441.00	320.00	15000	20240216	-40.00	2600	20230516	246.15	15000	-40.00	20240216	8600	4.65	20240105	15000	-40.00	20240216	2600	246.15	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
104	20240412	100808	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	10066	9532	9266	8732	8466	9400	8600	10	1350	500	5400	10	1	2059047	185	-6.25	28.12	12	0.00	-1441.00	320.00	15000	20240216	-40.00	2600	20230516	246.15	15000	-40.00	20240216	8600	4.65	20240105	15000	-40.00	20240216	2600	246.15	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
105	20240412	090808	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	10066	9532	9266	8732	8466	9400	8600	10	1350	500	5400	10	1	2059047	185	-6.25	28.12	12	0.00	-1441.00	320.00	15000	20240216	-40.00	2600	20230516	246.15	15000	-40.00	20240216	8600	4.65	20240105	15000	-40.00	20240216	2600	246.15	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
106	20240411	160802	57	100.00	KONEX			N	N	N	N		N	9000	-1200	5	-11.76	235000	25	277.78	9800	9800	9000	11730	8670	10200	9400.00	0.00	0	0	11933	11066	10633	9766	9333	10850	9550	10	1530	500	6120	10	1	2059047	185	-6.25	28.12	12	0.00	-1441.00	320.00	15000	20240216	-40.00	2600	20230516	246.15	15000	-40.00	20240216	8600	4.65	20240105	15000	-40.00	20240216	2600	246.15	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
107	20240411	150810	57	100.00	KONEX			N	N	N	N		N	9000	-1200	5	-11.76	235000	25	277.78	9800	9800	9000	11730	8670	10200	9400.00	0.00	0	0	11933	11066	10633	9766	9333	10850	9550	10	1530	500	6120	10	1	2059047	185	-6.25	28.12	12	0.00	-1441.00	320.00	15000	20240216	-40.00	2600	20230516	246.15	15000	-40.00	20240216	8600	4.65	20240105	15000	-40.00	20240216	2600	246.15	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
108	20240411	140805	57	100.00	KONEX			N	N	N	N		N	9000	-1200	5	-11.76	235000	25	277.78	9800	9800	9000	11730	8670	10200	9400.00	0.00	0	0	11933	11066	10633	9766	9333	10850	9550	10	1530	500	6120	10	1	2059047	185	-6.25	28.12	12	0.00	-1441.00	320.00	15000	20240216	-40.00	2600	20230516	246.15	15000	-40.00	20240216	8600	4.65	20240105	15000	-40.00	20240216	2600	246.15	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
109	20240411	130756	57	100.00	KONEX			N	N	N	N		N	9000	-1200	5	-11.76	235000	25	277.78	9800	9800	9000	11730	8670	10200	9400.00	0.00	0	0	11933	11066	10633	9766	9333	10850	9550	10	1530	500	6120	10	1	2059047	185	-6.25	28.12	12	0.00	-1441.00	320.00	15000	20240216	-40.00	2600	20230516	246.15	15000	-40.00	20240216	8600	4.65	20240105	15000	-40.00	20240216	2600	246.15	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
110	20240411	120807	57	100.00	KONEX			N	N	N	N		N	10200	0	3	0.00	0	0	0.00	0	0	0	11730	8670	10200	0.00	0.00	0	0	11933	11066	10633	9766	9333	10850	9550	10	1530	500	6120	10	1	2059047	210	-7.08	31.88	12	0.00	-1441.00	320.00	15000	20240216	-32.00	2600	20230516	292.31	15000	-32.00	20240216	8600	18.60	20240105	15000	-32.00	20240216	2600	292.31	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
111	20240411	110800	57	100.00	KONEX			N	N	N	N		N	10200	0	3	0.00	0	0	0.00	0	0	0	11730	8670	10200	0.00	0.00	0	0	11933	11066	10633	9766	9333	10850	9550	10	1530	500	6120	10	1	2059047	210	-7.08	31.88	12	0.00	-1441.00	320.00	15000	20240216	-32.00	2600	20230516	292.31	15000	-32.00	20240216	8600	18.60	20240105	15000	-32.00	20240216	2600	292.31	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
112	20240411	100807	57	100.00	KONEX			N	N	N	N		N	10200	0	3	0.00	0	0	0.00	0	0	0	11730	8670	10200	0.00	0.00	0	0	11933	11066	10633	9766	9333	10850	9550	10	1530	500	6120	10	1	2059047	210	-7.08	31.88	12	0.00	-1441.00	320.00	15000	20240216	-32.00	2600	20230516	292.31	15000	-32.00	20240216	8600	18.60	20240105	15000	-32.00	20240216	2600	292.31	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
113	20240411	090804	57	100.00	KONEX			N	N	N	N		N	10200	0	3	0.00	0	0	0.00	0	0	0	11730	8670	10200	0.00	0.00	0	0	11933	11066	10633	9766	9333	10850	9550	10	1530	500	6120	10	1	2059047	210	-7.08	31.88	12	0.00	-1441.00	320.00	15000	20240216	-32.00	2600	20230516	292.31	15000	-32.00	20240216	8600	18.60	20240105	15000	-32.00	20240216	2600	292.31	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
114	20240409	160750	57	100.00	KONEX			N	N	N	N		N	10200	-1800	4	-15.00	95750	9	225.00	11500	11500	10200	13800	10200	12000	10638.89	0.00	0	0	14000	13000	12500	11500	11000	12750	11250	10	1800	500	7200	10	1	2059047	210	-7.08	31.88	12	0.00	-1441.00	320.00	15000	20240216	-32.00	2600	20230516	292.31	15000	-32.00	20240216	8600	18.60	20240105	15000	-32.00	20240216	2600	292.31	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
115	20240409	150757	57	100.00	KONEX			N	N	N	N		N	10200	-1800	4	-15.00	95750	9	225.00	11500	11500	10200	13800	10200	12000	10638.89	0.00	0	0	14000	13000	12500	11500	11000	12750	11250	10	1800	500	7200	10	1	2059047	210	-7.08	31.88	12	0.00	-1441.00	320.00	15000	20240216	-32.00	2600	20230516	292.31	15000	-32.00	20240216	8600	18.60	20240105	15000	-32.00	20240216	2600	292.31	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
116	20240409	140801	57	100.00	KONEX			N	N	N	N		N	10200	-1800	4	-15.00	95750	9	225.00	11500	11500	10200	13800	10200	12000	10638.89	0.00	0	0	14000	13000	12500	11500	11000	12750	11250	10	1800	500	7200	10	1	2059047	210	-7.08	31.88	12	0.00	-1441.00	320.00	15000	20240216	-32.00	2600	20230516	292.31	15000	-32.00	20240216	8600	18.60	20240105	15000	-32.00	20240216	2600	292.31	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
117	20240409	130754	57	100.00	KONEX			N	N	N	N		N	10200	-1800	4	-15.00	95750	9	225.00	11500	11500	10200	13800	10200	12000	10638.89	0.00	0	0	14000	13000	12500	11500	11000	12750	11250	10	1800	500	7200	10	1	2059047	210	-7.08	31.88	12	0.00	-1441.00	320.00	15000	20240216	-32.00	2600	20230516	292.31	15000	-32.00	20240216	8600	18.60	20240105	15000	-32.00	20240216	2600	292.31	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
118	20240409	120756	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	14000	13000	12500	11500	11000	12750	11250	10	1800	500	7200	10	1	2059047	247	-8.33	37.50	12	0.00	-1441.00	320.00	15000	20240216	-20.00	2600	20230516	361.54	15000	-20.00	20240216	8600	39.53	20240105	15000	-20.00	20240216	2600	361.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
119	20240409	110755	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	14000	13000	12500	11500	11000	12750	11250	10	1800	500	7200	10	1	2059047	247	-8.33	37.50	12	0.00	-1441.00	320.00	15000	20240216	-20.00	2600	20230516	361.54	15000	-20.00	20240216	8600	39.53	20240105	15000	-20.00	20240216	2600	361.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
120	20240409	100749	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	14000	13000	12500	11500	11000	12750	11250	10	1800	500	7200	10	1	2059047	247	-8.33	37.50	12	0.00	-1441.00	320.00	15000	20240216	-20.00	2600	20230516	361.54	15000	-20.00	20240216	8600	39.53	20240105	15000	-20.00	20240216	2600	361.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
121	20240409	090805	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	14000	13000	12500	11500	11000	12750	11250	10	1800	500	7200	10	1	2059047	247	-8.33	37.50	12	0.00	-1441.00	320.00	15000	20240216	-20.00	2600	20230516	361.54	15000	-20.00	20240216	8600	39.53	20240105	15000	-20.00	20240216	2600	361.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
122	20240408	160749	57	100.00	KONEX			N	N	N	N		N	12000	-2000	5	-14.29	51000	4	26.67	13500	13500	12000	16100	11900	14000	12750.00	0.00	0	0	16253	15126	12873	11746	9493	15690	12310	10	2100	500	8400	10	1	2059047	247	-8.33	37.50	12	0.00	-1441.00	320.00	15000	20240216	-20.00	2600	20230516	361.54	15000	-20.00	20240216	8600	39.53	20240105	15000	-20.00	20240216	2600	361.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
123	20240408	150754	57	100.00	KONEX			N	N	N	N		N	12000	-2000	5	-14.29	51000	4	26.67	13500	13500	12000	16100	11900	14000	12750.00	0.00	0	0	16253	15126	12873	11746	9493	15690	12310	10	2100	500	8400	10	1	2059047	247	-8.33	37.50	12	0.00	-1441.00	320.00	15000	20240216	-20.00	2600	20230516	361.54	15000	-20.00	20240216	8600	39.53	20240105	15000	-20.00	20240216	2600	361.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
124	20240408	140755	57	100.00	KONEX			N	N	N	N		N	12000	-2000	5	-14.29	51000	4	26.67	13500	13500	12000	16100	11900	14000	12750.00	0.00	0	0	16253	15126	12873	11746	9493	15690	12310	10	2100	500	8400	10	1	2059047	247	-8.33	37.50	12	0.00	-1441.00	320.00	15000	20240216	-20.00	2600	20230516	361.54	15000	-20.00	20240216	8600	39.53	20240105	15000	-20.00	20240216	2600	361.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
125	20240408	130751	57	100.00	KONEX			N	N	N	N		N	12000	-2000	5	-14.29	51000	4	26.67	13500	13500	12000	16100	11900	14000	12750.00	0.00	0	0	16253	15126	12873	11746	9493	15690	12310	10	2100	500	8400	10	1	2059047	247	-8.33	37.50	12	0.00	-1441.00	320.00	15000	20240216	-20.00	2600	20230516	361.54	15000	-20.00	20240216	8600	39.53	20240105	15000	-20.00	20240216	2600	361.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
126	20240408	120756	57	100.00	KONEX			N	N	N	N		N	13500	-500	5	-3.57	13500	1	6.67	13500	13500	13500	16100	11900	14000	13500.00	0.00	0	0	16253	15126	12873	11746	9493	15690	12310	10	2100	500	8400	10	1	2059047	278	-9.37	42.19	12	0.00	-1441.00	320.00	15000	20240216	-10.00	2600	20230516	419.23	15000	-10.00	20240216	8600	56.98	20240105	15000	-10.00	20240216	2600	419.23	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
127	20240408	110757	57	100.00	KONEX			N	N	N	N		N	13500	-500	5	-3.57	13500	1	6.67	13500	13500	13500	16100	11900	14000	13500.00	0.00	0	0	16253	15126	12873	11746	9493	15690	12310	10	2100	500	8400	10	1	2059047	278	-9.37	42.19	12	0.00	-1441.00	320.00	15000	20240216	-10.00	2600	20230516	419.23	15000	-10.00	20240216	8600	56.98	20240105	15000	-10.00	20240216	2600	419.23	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
128	20240408	100747	57	100.00	KONEX			N	N	N	N		N	13500	-500	5	-3.57	13500	1	6.67	13500	13500	13500	16100	11900	14000	13500.00	0.00	0	0	16253	15126	12873	11746	9493	15690	12310	10	2100	500	8400	10	1	2059047	278	-9.37	42.19	12	0.00	-1441.00	320.00	15000	20240216	-10.00	2600	20230516	419.23	15000	-10.00	20240216	8600	56.98	20240105	15000	-10.00	20240216	2600	419.23	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
129	20240408	090756	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	16253	15126	12873	11746	9493	15690	12310	10	2100	500	8400	10	1	2059047	288	-9.72	43.75	12	0.00	-1441.00	320.00	15000	20240216	-6.67	2600	20230516	438.46	15000	-6.67	20240216	8600	62.79	20240105	15000	-6.67	20240216	2600	438.46	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
130	20240405	160755	57	100.00	KONEX			N	N	N	N		N	14000	1510	2	12.09	184270	15	93.75	11500	14000	10620	14360	10620	12490	12284.67	0.00	0	0	13463	12976	12013	11526	10563	12495	11045	10	1870	500	7490	10	1	2059047	288	-9.72	43.75	12	0.00	-1441.00	320.00	15000	20240216	-6.67	2600	20230516	438.46	15000	-6.67	20240216	8600	62.79	20240105	15000	-6.67	20240216	2600	438.46	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
131	20240405	150750	57	100.00	KONEX			N	N	N	N		N	10620	-1870	4	-14.97	86270	8	50.00	11500	11500	10620	14360	10620	12490	10783.75	0.00	0	0	13463	12976	12013	11526	10563	12495	11045	10	1870	500	7490	10	1	2059047	219	-7.37	33.19	12	0.00	-1441.00	320.00	15000	20240216	-29.20	2600	20230516	308.46	15000	-29.20	20240216	8600	23.49	20240105	15000	-29.20	20240216	2600	308.46	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
132	20240405	140749	57	100.00	KONEX			N	N	N	N		N	10620	-1870	4	-14.97	86270	8	50.00	11500	11500	10620	14360	10620	12490	10783.75	0.00	0	0	13463	12976	12013	11526	10563	12495	11045	10	1870	500	7490	10	1	2059047	219	-7.37	33.19	12	0.00	-1441.00	320.00	15000	20240216	-29.20	2600	20230516	308.46	15000	-29.20	20240216	8600	23.49	20240105	15000	-29.20	20240216	2600	308.46	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
133	20240405	130748	57	100.00	KONEX			N	N	N	N		N	10620	-1870	4	-14.97	86270	8	50.00	11500	11500	10620	14360	10620	12490	10783.75	0.00	0	0	13463	12976	12013	11526	10563	12495	11045	10	1870	500	7490	10	1	2059047	219	-7.37	33.19	12	0.00	-1441.00	320.00	15000	20240216	-29.20	2600	20230516	308.46	15000	-29.20	20240216	8600	23.49	20240105	15000	-29.20	20240216	2600	308.46	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
134	20240405	120748	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	13463	12976	12013	11526	10563	12495	11045	10	1870	500	7490	10	1	2059047	257	-8.67	39.03	12	0.00	-1441.00	320.00	15000	20240216	-16.73	2600	20230516	380.38	15000	-16.73	20240216	8600	45.23	20240105	15000	-16.73	20240216	2600	380.38	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
135	20240405	110754	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	13463	12976	12013	11526	10563	12495	11045	10	1870	500	7490	10	1	2059047	257	-8.67	39.03	12	0.00	-1441.00	320.00	15000	20240216	-16.73	2600	20230516	380.38	15000	-16.73	20240216	8600	45.23	20240105	15000	-16.73	20240216	2600	380.38	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
136	20240405	100648	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	13463	12976	12013	11526	10563	12495	11045	10	1870	500	7490	10	1	2059047	257	-8.67	39.03	12	0.00	-1441.00	320.00	15000	20240216	-16.73	2600	20230516	380.38	15000	-16.73	20240216	8600	45.23	20240105	15000	-16.73	20240216	2600	380.38	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
137	20240405	090740	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	13463	12976	12013	11526	10563	12495	11045	10	1870	500	7490	10	1	2059047	257	-8.67	39.03	12	0.00	-1441.00	320.00	15000	20240216	-16.73	2600	20230516	380.38	15000	-16.73	20240216	8600	45.23	20240105	15000	-16.73	20240216	2600	380.38	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
138	20240404	160738	57	100.00	KONEX			N	N	N	N		N	12490	-510	5	-3.92	192030	16	177.78	12500	12500	11050	14950	11050	13000	12001.88	0.00	0	0	14580	13790	12210	11420	9840	14185	11815	10	1950	500	7800	10	1	2059047	257	-8.67	39.03	12	0.00	-1441.00	320.00	15000	20240216	-16.73	2600	20230516	380.38	15000	-16.73	20240216	8600	45.23	20240105	15000	-16.73	20240216	2600	380.38	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
139	20240404	150735	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	14580	13790	12210	11420	9840	14185	11815	10	1950	500	7800	10	1	2059047	268	-9.02	40.62	12	0.00	-1441.00	320.00	15000	20240216	-13.33	2600	20230516	400.00	15000	-13.33	20240216	8600	51.16	20240105	15000	-13.33	20240216	2600	400.00	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
140	20240404	140739	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	14580	13790	12210	11420	9840	14185	11815	10	1950	500	7800	10	1	2059047	268	-9.02	40.62	12	0.00	-1441.00	320.00	15000	20240216	-13.33	2600	20230516	400.00	15000	-13.33	20240216	8600	51.16	20240105	15000	-13.33	20240216	2600	400.00	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
141	20240404	130730	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	14580	13790	12210	11420	9840	14185	11815	10	1950	500	7800	10	1	2059047	268	-9.02	40.62	12	0.00	-1441.00	320.00	15000	20240216	-13.33	2600	20230516	400.00	15000	-13.33	20240216	8600	51.16	20240105	15000	-13.33	20240216	2600	400.00	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
142	20240404	120737	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	14580	13790	12210	11420	9840	14185	11815	10	1950	500	7800	10	1	2059047	268	-9.02	40.62	12	0.00	-1441.00	320.00	15000	20240216	-13.33	2600	20230516	400.00	15000	-13.33	20240216	8600	51.16	20240105	15000	-13.33	20240216	2600	400.00	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
143	20240404	110738	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	14580	13790	12210	11420	9840	14185	11815	10	1950	500	7800	10	1	2059047	268	-9.02	40.62	12	0.00	-1441.00	320.00	15000	20240216	-13.33	2600	20230516	400.00	15000	-13.33	20240216	8600	51.16	20240105	15000	-13.33	20240216	2600	400.00	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
144	20240404	100738	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	14580	13790	12210	11420	9840	14185	11815	10	1950	500	7800	10	1	2059047	268	-9.02	40.62	12	0.00	-1441.00	320.00	15000	20240216	-13.33	2600	20230516	400.00	15000	-13.33	20240216	8600	51.16	20240105	15000	-13.33	20240216	2600	400.00	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
145	20240404	090737	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	14580	13790	12210	11420	9840	14185	11815	10	1950	500	7800	10	1	2059047	268	-9.02	40.62	12	0.00	-1441.00	320.00	15000	20240216	-13.33	2600	20230516	400.00	15000	-13.33	20240216	8600	51.16	20240105	15000	-13.33	20240216	2600	400.00	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
146	20240403	160736	57	100.00	KONEX			N	N	N	N		N	13000	500	2	4.00	105130	9	300.00	12000	13000	10630	14370	10630	12500	11681.11	0.00	0	0	13833	13166	12833	12166	11833	13000	12000	10	1870	500	7500	10	1	2059047	268	-9.02	40.62	12	0.00	-1441.00	320.00	15000	20240216	-13.33	2600	20230516	400.00	15000	-13.33	20240216	8600	51.16	20240105	15000	-13.33	20240216	2600	400.00	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
147	20240403	150736	57	100.00	KONEX			N	N	N	N		N	13000	500	2	4.00	105130	9	300.00	12000	13000	10630	14370	10630	12500	11681.11	0.00	0	0	13833	13166	12833	12166	11833	13000	12000	10	1870	500	7500	10	1	2059047	268	-9.02	40.62	12	0.00	-1441.00	320.00	15000	20240216	-13.33	2600	20230516	400.00	15000	-13.33	20240216	8600	51.16	20240105	15000	-13.33	20240216	2600	400.00	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
148	20240403	140729	57	100.00	KONEX			N	N	N	N		N	13000	500	2	4.00	105130	9	300.00	12000	13000	10630	14370	10630	12500	11681.11	0.00	0	0	13833	13166	12833	12166	11833	13000	12000	10	1870	500	7500	10	1	2059047	268	-9.02	40.62	12	0.00	-1441.00	320.00	15000	20240216	-13.33	2600	20230516	400.00	15000	-13.33	20240216	8600	51.16	20240105	15000	-13.33	20240216	2600	400.00	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
149	20240403	130729	57	100.00	KONEX			N	N	N	N		N	10630	-1870	4	-14.96	45130	4	133.33	12000	12000	10630	14370	10630	12500	11282.50	0.00	0	0	13833	13166	12833	12166	11833	13000	12000	10	1870	500	7500	10	1	2059047	219	-7.38	33.22	12	0.00	-1441.00	320.00	15000	20240216	-29.13	2600	20230516	308.85	15000	-29.13	20240216	8600	23.60	20240105	15000	-29.13	20240216	2600	308.85	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
150	20240403	120729	57	100.00	KONEX			N	N	N	N		N	10630	-1870	4	-14.96	45130	4	133.33	12000	12000	10630	14370	10630	12500	11282.50	0.00	0	0	13833	13166	12833	12166	11833	13000	12000	10	1870	500	7500	10	1	2059047	219	-7.38	33.22	12	0.00	-1441.00	320.00	15000	20240216	-29.13	2600	20230516	308.85	15000	-29.13	20240216	8600	23.60	20240105	15000	-29.13	20240216	2600	308.85	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
151	20240403	110732	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13833	13166	12833	12166	11833	13000	12000	10	1870	500	7500	10	1	2059047	257	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	2600	20230516	380.77	15000	-16.67	20240216	8600	45.35	20240105	15000	-16.67	20240216	2600	380.77	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
152	20240403	100731	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13833	13166	12833	12166	11833	13000	12000	10	1870	500	7500	10	1	2059047	257	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	2600	20230516	380.77	15000	-16.67	20240216	8600	45.35	20240105	15000	-16.67	20240216	2600	380.77	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
153	20240403	090732	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13833	13166	12833	12166	11833	13000	12000	10	1870	500	7500	10	1	2059047	257	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	2600	20230516	380.77	15000	-16.67	20240216	8600	45.35	20240105	15000	-16.67	20240216	2600	380.77	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
154	20240402	160720	57	100.00	KONEX			N	N	N	N		N	12500	-2000	5	-13.79	39000	3	37.50	13500	13500	12500	16670	12330	14500	13000.00	0.00	0	0	15833	15166	13833	13166	11833	15500	13500	10	2170	500	8700	10	1	2059047	257	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	2600	20230516	380.77	15000	-16.67	20240216	8600	45.35	20240105	15000	-16.67	20240216	2600	380.77	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
155	20240402	150727	57	100.00	KONEX			N	N	N	N		N	12500	-2000	5	-13.79	39000	3	37.50	13500	13500	12500	16670	12330	14500	13000.00	0.00	0	0	15833	15166	13833	13166	11833	15500	13500	10	2170	500	8700	10	1	2059047	257	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	2600	20230516	380.77	15000	-16.67	20240216	8600	45.35	20240105	15000	-16.67	20240216	2600	380.77	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
156	20240402	140731	57	100.00	KONEX			N	N	N	N		N	12500	-2000	5	-13.79	39000	3	37.50	13500	13500	12500	16670	12330	14500	13000.00	0.00	0	0	15833	15166	13833	13166	11833	15500	13500	10	2170	500	8700	10	1	2059047	257	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	2600	20230516	380.77	15000	-16.67	20240216	8600	45.35	20240105	15000	-16.67	20240216	2600	380.77	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
157	20240402	130719	57	100.00	KONEX			N	N	N	N		N	12500	-2000	5	-13.79	39000	3	37.50	13500	13500	12500	16670	12330	14500	13000.00	0.00	0	0	15833	15166	13833	13166	11833	15500	13500	10	2170	500	8700	10	1	2059047	257	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	2600	20230516	380.77	15000	-16.67	20240216	8600	45.35	20240105	15000	-16.67	20240216	2600	380.77	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
158	20240402	120716	57	100.00	KONEX			N	N	N	N		N	12500	-2000	5	-13.79	39000	3	37.50	13500	13500	12500	16670	12330	14500	13000.00	0.00	0	0	15833	15166	13833	13166	11833	15500	13500	10	2170	500	8700	10	1	2059047	257	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	2600	20230516	380.77	15000	-16.67	20240216	8600	45.35	20240105	15000	-16.67	20240216	2600	380.77	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
159	20240402	110720	57	100.00	KONEX			N	N	N	N		N	12500	-2000	5	-13.79	39000	3	37.50	13500	13500	12500	16670	12330	14500	13000.00	0.00	0	0	15833	15166	13833	13166	11833	15500	13500	10	2170	500	8700	10	1	2059047	257	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	2600	20230516	380.77	15000	-16.67	20240216	8600	45.35	20240105	15000	-16.67	20240216	2600	380.77	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
160	20240402	100722	57	100.00	KONEX			N	N	N	N		N	12500	-2000	5	-13.79	39000	3	37.50	13500	13500	12500	16670	12330	14500	13000.00	0.00	0	0	15833	15166	13833	13166	11833	15500	13500	10	2170	500	8700	10	1	2059047	257	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	2600	20230516	380.77	15000	-16.67	20240216	8600	45.35	20240105	15000	-16.67	20240216	2600	380.77	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
161	20240402	090721	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15833	15166	13833	13166	11833	15500	13500	10	2170	500	8700	10	1	2059047	299	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
162	20240401	160719	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	108000	8	0.00	14000	14500	12500	16670	12330	14500	13500.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
163	20240401	150720	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	108000	8	0.00	14000	14500	12500	16670	12330	14500	13500.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
164	20240401	140716	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	108000	8	0.00	14000	14500	12500	16670	12330	14500	13500.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
165	20240401	130713	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	108000	8	0.00	14000	14500	12500	16670	12330	14500	13500.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
166	20240401	120720	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	108000	8	0.00	14000	14500	12500	16670	12330	14500	13500.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
167	20240401	110719	57	100.00	KONEX			N	N	N	N		N	12500	-2000	5	-13.79	53000	4	0.00	14000	14000	12500	16670	12330	14500	13250.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	257	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	2600	20230516	380.77	15000	-16.67	20240216	8600	45.35	20240105	15000	-16.67	20240216	2600	380.77	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
168	20240401	100715	57	100.00	KONEX			N	N	N	N		N	12500	-2000	5	-13.79	53000	4	0.00	14000	14000	12500	16670	12330	14500	13250.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	257	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	2600	20230516	380.77	15000	-16.67	20240216	8600	45.35	20240105	15000	-16.67	20240216	2600	380.77	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
169	20240401	090715	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N