KissMeData/250030/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	161054	57	100.00	KONEX			N	N	N	N		N	4900	100	2	2.08	100800	22	57.89	4900	4900	4500	5520	4080	4800	4581.82	0.00	0	0	5400	5100	4900	4600	4400	5000	4500	13	720	500	3070	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
3	20240430	151105	57	100.00	KONEX			N	N	N	N		N	4900	100	2	2.08	100800	22	57.89	4900	4900	4500	5520	4080	4800	4581.82	0.00	0	0	5400	5100	4900	4600	4400	5000	4500	13	720	500	3070	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
4	20240430	141107	57	100.00	KONEX			N	N	N	N		N	4900	100	2	2.08	100800	22	57.89	4900	4900	4500	5520	4080	4800	4581.82	0.00	0	0	5400	5100	4900	4600	4400	5000	4500	13	720	500	3070	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
5	20240430	131106	57	100.00	KONEX			N	N	N	N		N	4900	100	2	2.08	100800	22	57.89	4900	4900	4500	5520	4080	4800	4581.82	0.00	0	0	5400	5100	4900	4600	4400	5000	4500	13	720	500	3070	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
6	20240430	121103	57	100.00	KONEX			N	N	N	N		N	4900	100	2	2.08	100800	22	57.89	4900	4900	4500	5520	4080	4800	4581.82	0.00	0	0	5400	5100	4900	4600	4400	5000	4500	13	720	500	3070	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
7	20240430	111059	57	100.00	KONEX			N	N	N	N		N	4900	100	2	2.08	100800	22	57.89	4900	4900	4500	5520	4080	4800	4581.82	0.00	0	0	5400	5100	4900	4600	4400	5000	4500	13	720	500	3070	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
8	20240430	101101	57	100.00	KONEX			N	N	N	N		N	4500	-300	5	-6.25	95900	21	55.26	4900	4900	4500	5520	4080	4800	4566.67	0.00	0	0	5400	5100	4900	4600	4400	5000	4500	13	720	500	3070	5	1	2589337	117	-3.94	5.67	12	0.00	-1143.00	794.00	5390	20240423	-16.51	2890	20230915	55.71	5390	-16.51	20240423	3140	43.31	20240131	5390	-16.51	20240423	2890	55.71	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
9	20240430	091110	57	100.00	KONEX			N	N	N	N		N	4900	100	2	2.08	4900	1	2.63	4900	4900	4900	5520	4080	4800	4900.00	0.00	0	0	5400	5100	4900	4600	4400	5000	4500	13	720	500	3070	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
10	20240429	161048	57	100.00	KONEX			N	N	N	N		N	4800	-200	5	-4.00	182500	38	32.76	5200	5200	4700	5750	4250	5000	4802.63	0.00	0	0	5200	5100	5000	4900	4800	5100	4900	13	750	500	3200	5	1	2589337	124	-4.20	6.05	12	0.00	-1143.00	794.00	5390	20240423	-10.95	2890	20230915	66.09	5390	-10.95	20240423	3140	52.87	20240131	5390	-10.95	20240423	2890	66.09	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
11	20240429	151100	57	100.00	KONEX			N	N	N	N		N	4800	-200	5	-4.00	182500	38	32.76	5200	5200	4700	5750	4250	5000	4802.63	0.00	0	0	5200	5100	5000	4900	4800	5100	4900	13	750	500	3200	5	1	2589337	124	-4.20	6.05	12	0.00	-1143.00	794.00	5390	20240423	-10.95	2890	20230915	66.09	5390	-10.95	20240423	3140	52.87	20240131	5390	-10.95	20240423	2890	66.09	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
12	20240429	141016	57	100.00	KONEX			N	N	N	N		N	4800	-200	5	-4.00	182500	38	32.76	5200	5200	4700	5750	4250	5000	4802.63	0.00	0	0	5200	5100	5000	4900	4800	5100	4900	13	750	500	3200	5	1	2589337	124	-4.20	6.05	12	0.00	-1143.00	794.00	5390	20240423	-10.95	2890	20230915	66.09	5390	-10.95	20240423	3140	52.87	20240131	5390	-10.95	20240423	2890	66.09	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
13	20240429	131058	57	100.00	KONEX			N	N	N	N		N	4800	-200	5	-4.00	182500	38	32.76	5200	5200	4700	5750	4250	5000	4802.63	0.00	0	0	5200	5100	5000	4900	4800	5100	4900	13	750	500	3200	5	1	2589337	124	-4.20	6.05	12	0.00	-1143.00	794.00	5390	20240423	-10.95	2890	20230915	66.09	5390	-10.95	20240423	3140	52.87	20240131	5390	-10.95	20240423	2890	66.09	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
14	20240429	121058	57	100.00	KONEX			N	N	N	N		N	4800	-200	5	-4.00	182500	38	32.76	5200	5200	4700	5750	4250	5000	4802.63	0.00	0	0	5200	5100	5000	4900	4800	5100	4900	13	750	500	3200	5	1	2589337	124	-4.20	6.05	12	0.00	-1143.00	794.00	5390	20240423	-10.95	2890	20230915	66.09	5390	-10.95	20240423	3140	52.87	20240131	5390	-10.95	20240423	2890	66.09	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
15	20240429	111033	57	100.00	KONEX			N	N	N	N		N	4700	-300	5	-6.00	149200	31	26.72	5200	5200	4700	5750	4250	5000	4812.90	0.00	0	0	5200	5100	5000	4900	4800	5100	4900	13	750	500	3200	5	1	2589337	122	-4.11	5.92	12	0.00	-1143.00	794.00	5390	20240423	-12.80	2890	20230915	62.63	5390	-12.80	20240423	3140	49.68	20240131	5390	-12.80	20240423	2890	62.63	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
16	20240429	101057	57	100.00	KONEX			N	N	N	N		N	4800	-200	5	-4.00	102200	21	18.10	5200	5200	4800	5750	4250	5000	4866.67	0.00	0	0	5200	5100	5000	4900	4800	5100	4900	13	750	500	3200	5	1	2589337	124	-4.20	6.05	12	0.00	-1143.00	794.00	5390	20240423	-10.95	2890	20230915	66.09	5390	-10.95	20240423	3140	52.87	20240131	5390	-10.95	20240423	2890	66.09	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
17	20240429	091057	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	5200	1	0.86	5200	5200	5200	5750	4250	5000	5200.00	0.00	0	0	5200	5100	5000	4900	4800	5100	4900	13	750	500	3200	10	1	2589337	135	-4.55	6.55	12	0.00	-1143.00	794.00	5390	20240423	-3.53	2890	20230915	79.93	5390	-3.53	20240423	3140	65.61	20240131	5390	-3.53	20240423	2890	79.93	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
18	20240426	161054	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	569900	116	527.27	5000	5100	4900	5750	4250	5000	4912.93	0.00	0	0	5266	5132	4966	4832	4666	5050	4750	13	750	500	3200	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
19	20240426	151054	57	100.00	KONEX			N	N	N	N		N	4900	-100	5	-2.00	564900	115	522.73	5000	5100	4900	5750	4250	5000	4912.17	0.00	0	0	5266	5132	4966	4832	4666	5050	4750	13	750	500	3200	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
20	20240426	141052	57	100.00	KONEX			N	N	N	N		N	4900	-100	5	-2.00	564900	115	522.73	5000	5100	4900	5750	4250	5000	4912.17	0.00	0	0	5266	5132	4966	4832	4666	5050	4750	13	750	500	3200	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
21	20240426	131053	57	100.00	KONEX			N	N	N	N		N	4900	-100	5	-2.00	564900	115	522.73	5000	5100	4900	5750	4250	5000	4912.17	0.00	0	0	5266	5132	4966	4832	4666	5050	4750	13	750	500	3200	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
22	20240426	121051	57	100.00	KONEX			N	N	N	N		N	4900	-100	5	-2.00	564900	115	522.73	5000	5100	4900	5750	4250	5000	4912.17	0.00	0	0	5266	5132	4966	4832	4666	5050	4750	13	750	500	3200	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
23	20240426	111050	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	550200	112	509.09	5000	5100	4900	5750	4250	5000	4912.50	0.00	0	0	5266	5132	4966	4832	4666	5050	4750	13	750	500	3200	10	1	2589337	132	-4.46	6.42	12	0.00	-1143.00	794.00	5390	20240423	-5.38	2890	20230915	76.47	5390	-5.38	20240423	3140	62.42	20240131	5390	-5.38	20240423	2890	76.47	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
24	20240426	101050	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	4.55	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5266	5132	4966	4832	4666	5050	4750	13	750	500	3200	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
25	20240426	091055	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	4.55	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5266	5132	4966	4832	4666	5050	4750	13	750	500	3200	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
26	20240425	161046	57	100.00	KONEX			N	N	N	N		N	5000	5	2	0.10	106150	22	23.16	5100	5100	4800	5740	4250	4995	4825.00	0.00	0	0	5651	5322	5061	4732	4471	5192	4602	13	745	500	3190	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
27	20240425	151051	57	100.00	KONEX			N	N	N	N		N	5000	5	2	0.10	106150	22	23.16	5100	5100	4800	5740	4250	4995	4825.00	0.00	0	0	5651	5322	5061	4732	4471	5192	4602	13	745	500	3190	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
28	20240425	141048	57	100.00	KONEX			N	N	N	N		N	5000	5	2	0.10	106150	22	23.16	5100	5100	4800	5740	4250	4995	4825.00	0.00	0	0	5651	5322	5061	4732	4471	5192	4602	13	745	500	3190	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
29	20240425	131048	57	100.00	KONEX			N	N	N	N		N	5000	5	2	0.10	106150	22	23.16	5100	5100	4800	5740	4250	4995	4825.00	0.00	0	0	5651	5322	5061	4732	4471	5192	4602	13	745	500	3190	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
30	20240425	121045	57	100.00	KONEX			N	N	N	N		N	5000	5	2	0.10	106150	22	23.16	5100	5100	4800	5740	4250	4995	4825.00	0.00	0	0	5651	5322	5061	4732	4471	5192	4602	13	745	500	3190	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
31	20240425	111046	57	100.00	KONEX			N	N	N	N		N	5100	105	2	2.10	5100	1	1.05	5100	5100	5100	5740	4250	4995	5100.00	0.00	0	0	5651	5322	5061	4732	4471	5192	4602	13	745	500	3190	10	1	2589337	132	-4.46	6.42	12	0.00	-1143.00	794.00	5390	20240423	-5.38	2890	20230915	76.47	5390	-5.38	20240423	3140	62.42	20240131	5390	-5.38	20240423	2890	76.47	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
32	20240425	101046	57	100.00	KONEX			N	N	N	N		N	5100	105	2	2.10	5100	1	1.05	5100	5100	5100	5740	4250	4995	5100.00	0.00	0	0	5651	5322	5061	4732	4471	5192	4602	13	745	500	3190	10	1	2589337	132	-4.46	6.42	12	0.00	-1143.00	794.00	5390	20240423	-5.38	2890	20230915	76.47	5390	-5.38	20240423	3140	62.42	20240131	5390	-5.38	20240423	2890	76.47	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
33	20240425	091051	57	100.00	KONEX			N	N	N	N		N	5100	105	2	2.10	5100	1	1.05	5100	5100	5100	5740	4250	4995	5100.00	0.00	0	0	5651	5322	5061	4732	4471	5192	4602	13	745	500	3190	10	1	2589337	132	-4.46	6.42	12	0.00	-1143.00	794.00	5390	20240423	-5.38	2890	20230915	76.47	5390	-5.38	20240423	3140	62.42	20240131	5390	-5.38	20240423	2890	76.47	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
34	20240424	161028	57	100.00	KONEX	신고가		N	N	N	N		N	4995	-5	5	-0.10	475120	95	365.38	5190	5390	4800	5750	4250	5000	5001.26	0.00	0	0	5520	5260	5130	4870	4740	5195	4805	13	750	500	3200	5	1	2589337	129	-4.37	6.29	12	0.00	-1143.00	794.00	5390	20240423	-7.33	2890	20230915	72.84	5390	0.00	20240423	3140	59.08	20240131	5390	-7.33	20240423	2890	72.84	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
35	20240424	151045	57	100.00	KONEX	신고가		N	N	N	N		N	4995	-5	5	-0.10	475120	95	365.38	5190	5390	4800	5750	4250	5000	5001.26	0.00	0	0	5520	5260	5130	4870	4740	5195	4805	13	750	500	3200	5	1	2589337	129	-4.37	6.29	12	0.00	-1143.00	794.00	5390	20240423	-7.33	2890	20230915	72.84	5390	0.00	20240423	3140	59.08	20240131	5390	-7.33	20240423	2890	72.84	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
36	20240424	141045	57	100.00	KONEX	신고가		N	N	N	N		N	4995	-5	5	-0.10	475120	95	365.38	5190	5390	4800	5750	4250	5000	5001.26	0.00	0	0	5520	5260	5130	4870	4740	5195	4805	13	750	500	3200	5	1	2589337	129	-4.37	6.29	12	0.00	-1143.00	794.00	5390	20240423	-7.33	2890	20230915	72.84	5390	0.00	20240423	3140	59.08	20240131	5390	-7.33	20240423	2890	72.84	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
37	20240424	131048	57	100.00	KONEX	신고가		N	N	N	N		N	4800	-200	5	-4.00	470125	94	361.54	5190	5390	4800	5750	4250	5000	5001.33	0.00	0	0	5520	5260	5130	4870	4740	5195	4805	13	750	500	3200	5	1	2589337	124	-4.20	6.05	12	0.00	-1143.00	794.00	5390	20240423	-10.95	2890	20230915	66.09	5390	0.00	20240423	3140	52.87	20240131	5390	-10.95	20240423	2890	66.09	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
38	20240424	121043	57	100.00	KONEX	신고가		N	N	N	N		N	4900	-100	5	-2.00	436230	87	334.62	5190	5390	4900	5750	4250	5000	5014.14	0.00	0	0	5520	5260	5130	4870	4740	5195	4805	13	750	500	3200	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	0.00	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
39	20240424	111042	57	100.00	KONEX	신고가		N	N	N	N		N	5000	0	3	0.00	133340	26	100.00	5190	5390	5000	5750	4250	5000	5128.46	0.00	0	0	5520	5260	5130	4870	4740	5195	4805	13	750	500	3200	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	0.00	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
40	20240424	101039	57	100.00	KONEX	신고가		N	N	N	N		N	5000	0	3	0.00	133340	26	100.00	5190	5390	5000	5750	4250	5000	5128.46	0.00	0	0	5520	5260	5130	4870	4740	5195	4805	13	750	500	3200	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	0.00	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
41	20240424	091043	57	100.00	KONEX	신고가		N	N	N	N		N	5390	390	2	7.80	83340	16	61.54	5190	5390	5190	5750	4250	5000	5208.75	0.00	0	0	5520	5260	5130	4870	4740	5195	4805	13	750	500	3200	10	1	2589337	140	-4.72	6.79	12	0.00	-1143.00	794.00	5390	20240423	0.00	2890	20230915	86.51	5390	0.00	20240423	3140	71.66	20240131	5390	0.00	20240423	2890	86.51	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
42	20240423	161018	57	100.00	KONEX	신고가		N	N	N	N		N	5000	10	2	0.20	132570	26	12.09	5390	5390	5000	5730	4245	4990	5098.85	0.00	0	0	5503	5246	4743	4486	3983	5375	4615	13	740	500	3190	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
43	20240423	151039	57	100.00	KONEX	신고가		N	N	N	N		N	5000	10	2	0.20	132570	26	12.09	5390	5390	5000	5730	4245	4990	5098.85	0.00	0	0	5503	5246	4743	4486	3983	5375	4615	13	740	500	3190	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
44	20240423	141038	57	100.00	KONEX	신고가		N	N	N	N		N	5200	210	2	4.21	102570	20	9.30	5390	5390	5000	5730	4245	4990	5128.50	0.00	0	0	5503	5246	4743	4486	3983	5375	4615	13	740	500	3190	10	1	2589337	135	-4.55	6.55	12	0.00	-1143.00	794.00	5390	20240423	-3.53	2890	20230915	79.93	5390	-3.53	20240423	3140	65.61	20240131	5390	-3.53	20240423	2890	79.93	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
45	20240423	131036	57	100.00	KONEX	신고가		N	N	N	N		N	5200	210	2	4.21	102570	20	9.30	5390	5390	5000	5730	4245	4990	5128.50	0.00	0	0	5503	5246	4743	4486	3983	5375	4615	13	740	500	3190	10	1	2589337	135	-4.55	6.55	12	0.00	-1143.00	794.00	5390	20240423	-3.53	2890	20230915	79.93	5390	-3.53	20240423	3140	65.61	20240131	5390	-3.53	20240423	2890	79.93	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
46	20240423	121035	57	100.00	KONEX	신고가		N	N	N	N		N	5200	210	2	4.21	102570	20	9.30	5390	5390	5000	5730	4245	4990	5128.50	0.00	0	0	5503	5246	4743	4486	3983	5375	4615	13	740	500	3190	10	1	2589337	135	-4.55	6.55	12	0.00	-1143.00	794.00	5390	20240423	-3.53	2890	20230915	79.93	5390	-3.53	20240423	3140	65.61	20240131	5390	-3.53	20240423	2890	79.93	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
47	20240423	111037	57	100.00	KONEX	신고가		N	N	N	N		N	5200	210	2	4.21	102570	20	9.30	5390	5390	5000	5730	4245	4990	5128.50	0.00	0	0	5503	5246	4743	4486	3983	5375	4615	13	740	500	3190	10	1	2589337	135	-4.55	6.55	12	0.00	-1143.00	794.00	5390	20240423	-3.53	2890	20230915	79.93	5390	-3.53	20240423	3140	65.61	20240131	5390	-3.53	20240423	2890	79.93	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
48	20240423	101035	57	100.00	KONEX	신고가		N	N	N	N		N	5390	400	2	8.02	66170	13	6.05	5390	5390	5000	5730	4245	4990	5090.00	0.00	0	0	5503	5246	4743	4486	3983	5375	4615	13	740	500	3190	10	1	2589337	140	-4.72	6.79	12	0.00	-1143.00	794.00	5390	20240423	0.00	2890	20230915	86.51	5390	0.00	20240423	3140	71.66	20240131	5390	0.00	20240423	2890	86.51	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
49	20240423	091036	57	100.00	KONEX	신고가		N	N	N	N		N	5390	400	2	8.02	10780	2	0.93	5390	5390	5390	5730	4245	4990	5390.00	0.00	0	0	5503	5246	4743	4486	3983	5375	4615	13	740	500	3190	10	1	2589337	140	-4.72	6.79	12	0.00	-1143.00	794.00	5390	20240423	0.00	2890	20230915	86.51	5390	0.00	20240423	3140	71.66	20240131	5390	0.00	20240423	2890	86.51	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
50	20240422	161032	57	100.00	KONEX	신고가		N	N	N	N		N	4990	10	2	0.20	1026800	215	199.07	4240	5000	4240	5720	4235	4980	4775.81	0.00	0	0	5653	5316	4658	4321	3663	4987	3992	13	740	500	3180	5	1	2589337	129	-4.37	6.28	12	0.01	-1143.00	794.00	5000	20240422	-0.20	2890	20230915	72.66	5000	-0.20	20240422	3140	58.92	20240131	5000	-0.20	20240422	2890	72.66	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
51	20240422	151030	57	100.00	KONEX	신고가		N	N	N	N		N	4800	-180	5	-3.61	712525	152	140.74	4240	5000	4240	5720	4235	4980	4687.66	0.00	0	0	5653	5316	4658	4321	3663	4987	3992	13	740	500	3180	5	1	2589337	124	-4.20	6.05	12	0.01	-1143.00	794.00	5000	20240422	-4.00	2890	20230915	66.09	5000	-4.00	20240422	3140	52.87	20240131	5000	-4.00	20240422	2890	66.09	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
52	20240422	141032	57	100.00	KONEX	신고가		N	N	N	N		N	4900	-80	5	-1.61	698125	149	137.96	4240	5000	4240	5720	4235	4980	4685.40	0.00	0	0	5653	5316	4658	4321	3663	4987	3992	13	740	500	3180	5	1	2589337	127	-4.29	6.17	12	0.01	-1143.00	794.00	5000	20240422	-2.00	2890	20230915	69.55	5000	-2.00	20240422	3140	56.05	20240131	5000	-2.00	20240422	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
53	20240422	131028	57	100.00	KONEX	신고가		N	N	N	N		N	4900	-80	5	-1.61	659525	141	130.56	4240	5000	4240	5720	4235	4980	4677.48	0.00	0	0	5653	5316	4658	4321	3663	4987	3992	13	740	500	3180	5	1	2589337	127	-4.29	6.17	12	0.01	-1143.00	794.00	5000	20240422	-2.00	2890	20230915	69.55	5000	-2.00	20240422	3140	56.05	20240131	5000	-2.00	20240422	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
54	20240422	121028	57	100.00	KONEX	신고가		N	N	N	N		N	4900	-80	5	-1.61	659525	141	130.56	4240	5000	4240	5720	4235	4980	4677.48	0.00	0	0	5653	5316	4658	4321	3663	4987	3992	13	740	500	3180	5	1	2589337	127	-4.29	6.17	12	0.01	-1143.00	794.00	5000	20240422	-2.00	2890	20230915	69.55	5000	-2.00	20240422	3140	56.05	20240131	5000	-2.00	20240422	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
55	20240422	111029	57	100.00	KONEX	신고가		N	N	N	N		N	5000	20	2	0.40	414525	91	84.26	4240	5000	4240	5720	4235	4980	4555.22	0.00	0	0	5653	5316	4658	4321	3663	4987	3992	13	740	500	3180	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5000	20240422	0.00	2890	20230915	73.01	5000	0.00	20240422	3140	59.24	20240131	5000	0.00	20240422	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
56	20240422	101030	57	100.00	KONEX	신고가		N	N	N	N		N	5000	20	2	0.40	414525	91	84.26	4240	5000	4240	5720	4235	4980	4555.22	0.00	0	0	5653	5316	4658	4321	3663	4987	3992	13	740	500	3180	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5000	20240422	0.00	2890	20230915	73.01	5000	0.00	20240422	3140	59.24	20240131	5000	0.00	20240422	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
57	20240422	091031	57	100.00	KONEX			N	N	N	N		N	4240	-740	5	-14.86	84800	20	18.52	4240	4240	4240	5720	4235	4980	4240.00	0.00	0	0	5653	5316	4658	4321	3663	4987	3992	13	740	500	3180	5	1	2589337	110	-3.71	5.34	12	0.00	-1143.00	794.00	4995	20240419	-15.12	2890	20230915	46.71	4995	-15.12	20240419	3140	35.03	20240131	4995	-15.12	20240419	2890	46.71	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
58	20240419	160942	57	100.00	KONEX	신고가		N	N	N	N		N	4980	480	2	10.67	434955	108	15.15	4995	4995	4000	5170	3825	4500	4027.36	0.00	0	0	5243	4871	4178	3806	3113	5057	3992	13	670	500	2880	5	1	2589337	129	-4.36	6.27	12	0.00	-1143.00	794.00	4995	20240419	-0.30	2890	20230915	72.32	4995	-0.30	20240419	3140	58.60	20240131	4995	-0.30	20240419	2890	72.32	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
59	20240419	150948	57	100.00	KONEX	신고가		N	N	N	N		N	4980	480	2	10.67	434955	108	15.15	4995	4995	4000	5170	3825	4500	4027.36	0.00	0	0	5243	4871	4178	3806	3113	5057	3992	13	670	500	2880	5	1	2589337	129	-4.36	6.27	12	0.00	-1143.00	794.00	4995	20240419	-0.30	2890	20230915	72.32	4995	-0.30	20240419	3140	58.60	20240131	4995	-0.30	20240419	2890	72.32	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
60	20240419	140942	57	100.00	KONEX	신고가		N	N	N	N		N	4980	480	2	10.67	434955	108	15.15	4995	4995	4000	5170	3825	4500	4027.36	0.00	0	0	5243	4871	4178	3806	3113	5057	3992	13	670	500	2880	5	1	2589337	129	-4.36	6.27	12	0.00	-1143.00	794.00	4995	20240419	-0.30	2890	20230915	72.32	4995	-0.30	20240419	3140	58.60	20240131	4995	-0.30	20240419	2890	72.32	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
61	20240419	130943	57	100.00	KONEX	신고가		N	N	N	N		N	4980	480	2	10.67	434955	108	15.15	4995	4995	4000	5170	3825	4500	4027.36	0.00	0	0	5243	4871	4178	3806	3113	5057	3992	13	670	500	2880	5	1	2589337	129	-4.36	6.27	12	0.00	-1143.00	794.00	4995	20240419	-0.30	2890	20230915	72.32	4995	-0.30	20240419	3140	58.60	20240131	4995	-0.30	20240419	2890	72.32	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
62	20240419	120938	57	100.00	KONEX	신고가		N	N	N	N		N	4980	480	2	10.67	434955	108	15.15	4995	4995	4000	5170	3825	4500	4027.36	0.00	0	0	5243	4871	4178	3806	3113	5057	3992	13	670	500	2880	5	1	2589337	129	-4.36	6.27	12	0.00	-1143.00	794.00	4995	20240419	-0.30	2890	20230915	72.32	4995	-0.30	20240419	3140	58.60	20240131	4995	-0.30	20240419	2890	72.32	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
63	20240419	110952	57	100.00	KONEX	신고가		N	N	N	N		N	4980	480	2	10.67	434955	108	15.15	4995	4995	4000	5170	3825	4500	4027.36	0.00	0	0	5243	4871	4178	3806	3113	5057	3992	13	670	500	2880	5	1	2589337	129	-4.36	6.27	12	0.00	-1143.00	794.00	4995	20240419	-0.30	2890	20230915	72.32	4995	-0.30	20240419	3140	58.60	20240131	4995	-0.30	20240419	2890	72.32	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
64	20240419	100946	57	100.00	KONEX	신고가		N	N	N	N		N	4980	480	2	10.67	93975	23	3.23	4995	4995	4000	5170	3825	4500	4085.87	0.00	0	0	5243	4871	4178	3806	3113	5057	3992	13	670	500	2880	5	1	2589337	129	-4.36	6.27	12	0.00	-1143.00	794.00	4995	20240419	-0.30	2890	20230915	72.32	4995	-0.30	20240419	3140	58.60	20240131	4995	-0.30	20240419	2890	72.32	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
65	20240419	090937	57	100.00	KONEX	신고가		N	N	N	N		N	4995	495	2	11.00	4995	1	0.14	4995	4995	4995	5170	3825	4500	4995.00	0.00	0	0	5243	4871	4178	3806	3113	5057	3992	13	670	500	2880	5	1	2589337	129	-4.37	6.29	12	0.00	-1143.00	794.00	4995	20240419	0.00	2890	20230915	72.84	4995	0.00	20240419	3140	59.08	20240131	4995	0.00	20240419	2890	72.84	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
66	20240418	160939	57	100.00	KONEX			N	N	N	N		N	4500	400	2	9.76	2667795	713	11883.33	4100	4550	3485	4715	3485	4100	3741.65	0.00	0	0	4103	4101	4098	4096	4093	4102	4097	13	615	500	2620	5	1	2589337	117	-3.94	5.67	12	0.03	-1143.00	794.00	4585	20240416	-1.85	2890	20230915	55.71	4585	-1.85	20240416	3140	43.31	20240131	4585	-1.85	20240416	2890	55.71	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
67	20240418	150938	57	100.00	KONEX			N	N	N	N		N	4500	400	2	9.76	2667795	713	11883.33	4100	4550	3485	4715	3485	4100	3741.65	0.00	0	0	4103	4101	4098	4096	4093	4102	4097	13	615	500	2620	5	1	2589337	117	-3.94	5.67	12	0.03	-1143.00	794.00	4585	20240416	-1.85	2890	20230915	55.71	4585	-1.85	20240416	3140	43.31	20240131	4585	-1.85	20240416	2890	55.71	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
68	20240418	140945	57	100.00	KONEX			N	N	N	N		N	4500	400	2	9.76	2667795	713	11883.33	4100	4550	3485	4715	3485	4100	3741.65	0.00	0	0	4103	4101	4098	4096	4093	4102	4097	13	615	500	2620	5	1	2589337	117	-3.94	5.67	12	0.03	-1143.00	794.00	4585	20240416	-1.85	2890	20230915	55.71	4585	-1.85	20240416	3140	43.31	20240131	4585	-1.85	20240416	2890	55.71	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
69	20240418	130937	57	100.00	KONEX			N	N	N	N		N	3490	-610	5	-14.88	1120090	318	5300.00	4100	4100	3485	4715	3485	4100	3522.30	0.00	0	0	4103	4101	4098	4096	4093	4102	4097	13	615	500	2620	5	1	2589337	90	-3.05	4.40	12	0.01	-1143.00	794.00	4585	20240416	-23.88	2890	20230915	20.76	4585	-23.88	20240416	3140	11.15	20240131	4585	-23.88	20240416	2890	20.76	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
70	20240418	120936	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	66650	17	283.33	4100	4100	3800	4715	3485	4100	3920.59	0.00	0	0	4103	4101	4098	4096	4093	4102	4097	13	615	500	2620	5	1	2589337	106	-3.59	5.16	12	0.00	-1143.00	794.00	4585	20240416	-10.58	2890	20230915	41.87	4585	-10.58	20240416	3140	30.57	20240131	4585	-10.58	20240416	2890	41.87	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
71	20240418	110941	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	66650	17	283.33	4100	4100	3800	4715	3485	4100	3920.59	0.00	0	0	4103	4101	4098	4096	4093	4102	4097	13	615	500	2620	5	1	2589337	106	-3.59	5.16	12	0.00	-1143.00	794.00	4585	20240416	-10.58	2890	20230915	41.87	4585	-10.58	20240416	3140	30.57	20240131	4585	-10.58	20240416	2890	41.87	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
72	20240418	100939	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	4100	1	16.67	4100	4100	4100	4715	3485	4100	4100.00	0.00	0	0	4103	4101	4098	4096	4093	4102	4097	13	615	500	2620	5	1	2589337	106	-3.59	5.16	12	0.00	-1143.00	794.00	4585	20240416	-10.58	2890	20230915	41.87	4585	-10.58	20240416	3140	30.57	20240131	4585	-10.58	20240416	2890	41.87	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
73	20240418	090936	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	4100	1	16.67	4100	4100	4100	4715	3485	4100	4100.00	0.00	0	0	4103	4101	4098	4096	4093	4102	4097	13	615	500	2620	5	1	2589337	106	-3.59	5.16	12	0.00	-1143.00	794.00	4585	20240416	-10.58	2890	20230915	41.87	4585	-10.58	20240416	3140	30.57	20240131	4585	-10.58	20240416	2890	41.87	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
74	20240417	160929	57	100.00	KONEX			N	N	N	N		N	4100	5	2	0.12	24575	6	3.53	4095	4100	4095	4705	3485	4095	4095.83	0.00	0	0	4945	4520	4160	3735	3375	4487	3702	13	610	500	2620	5	1	2589337	106	-3.59	5.16	12	0.00	-1143.00	794.00	4585	20240416	-10.58	2890	20230915	41.87	4585	-10.58	20240416	3140	30.57	20240131	4585	-10.58	20240416	2890	41.87	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
75	20240417	150944	57	100.00	KONEX			N	N	N	N		N	4100	5	2	0.12	24575	6	3.53	4095	4100	4095	4705	3485	4095	4095.83	0.00	0	0	4945	4520	4160	3735	3375	4487	3702	13	610	500	2620	5	1	2589337	106	-3.59	5.16	12	0.00	-1143.00	794.00	4585	20240416	-10.58	2890	20230915	41.87	4585	-10.58	20240416	3140	30.57	20240131	4585	-10.58	20240416	2890	41.87	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
76	20240417	140939	57	100.00	KONEX			N	N	N	N		N	4100	5	2	0.12	24575	6	3.53	4095	4100	4095	4705	3485	4095	4095.83	0.00	0	0	4945	4520	4160	3735	3375	4487	3702	13	610	500	2620	5	1	2589337	106	-3.59	5.16	12	0.00	-1143.00	794.00	4585	20240416	-10.58	2890	20230915	41.87	4585	-10.58	20240416	3140	30.57	20240131	4585	-10.58	20240416	2890	41.87	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
77	20240417	130941	57	100.00	KONEX			N	N	N	N		N	4100	5	2	0.12	24575	6	3.53	4095	4100	4095	4705	3485	4095	4095.83	0.00	0	0	4945	4520	4160	3735	3375	4487	3702	13	610	500	2620	5	1	2589337	106	-3.59	5.16	12	0.00	-1143.00	794.00	4585	20240416	-10.58	2890	20230915	41.87	4585	-10.58	20240416	3140	30.57	20240131	4585	-10.58	20240416	2890	41.87	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
78	20240417	120942	57	100.00	KONEX			N	N	N	N		N	4100	5	2	0.12	24575	6	3.53	4095	4100	4095	4705	3485	4095	4095.83	0.00	0	0	4945	4520	4160	3735	3375	4487	3702	13	610	500	2620	5	1	2589337	106	-3.59	5.16	12	0.00	-1143.00	794.00	4585	20240416	-10.58	2890	20230915	41.87	4585	-10.58	20240416	3140	30.57	20240131	4585	-10.58	20240416	2890	41.87	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
79	20240417	110945	57	100.00	KONEX			N	N	N	N		N	4100	5	2	0.12	24575	6	3.53	4095	4100	4095	4705	3485	4095	4095.83	0.00	0	0	4945	4520	4160	3735	3375	4487	3702	13	610	500	2620	5	1	2589337	106	-3.59	5.16	12	0.00	-1143.00	794.00	4585	20240416	-10.58	2890	20230915	41.87	4585	-10.58	20240416	3140	30.57	20240131	4585	-10.58	20240416	2890	41.87	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
80	20240417	100935	57	100.00	KONEX			N	N	N	N		N	4100	5	2	0.12	24575	6	3.53	4095	4100	4095	4705	3485	4095	4095.83	0.00	0	0	4945	4520	4160	3735	3375	4487	3702	13	610	500	2620	5	1	2589337	106	-3.59	5.16	12	0.00	-1143.00	794.00	4585	20240416	-10.58	2890	20230915	41.87	4585	-10.58	20240416	3140	30.57	20240131	4585	-10.58	20240416	2890	41.87	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
81	20240417	090933	57	100.00	KONEX			N	N	N	N		N	4100	5	2	0.12	24575	6	3.53	4095	4100	4095	4705	3485	4095	4095.83	0.00	0	0	4945	4520	4160	3735	3375	4487	3702	13	610	500	2620	5	1	2589337	106	-3.59	5.16	12	0.00	-1143.00	794.00	4585	20240416	-10.58	2890	20230915	41.87	4585	-10.58	20240416	3140	30.57	20240131	4585	-10.58	20240416	2890	41.87	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
82	20240416	160938	57	100.00	KONEX	신고가		N	N	N	N		N	4095	95	2	2.38	694070	170	2125.00	4095	4585	3800	4600	3400	4000	4082.76	0.00	0	0	4266	4132	3966	3832	3666	4050	3750	13	600	500	2560	5	1	2589337	106	-3.58	5.16	12	0.01	-1143.00	794.00	4585	20240416	-10.69	2890	20230915	41.70	4585	-10.69	20240416	3140	30.41	20240131	4585	-10.69	20240416	2890	41.70	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
83	20240416	150937	57	100.00	KONEX	신고가		N	N	N	N		N	4095	95	2	2.38	694070	170	2125.00	4095	4585	3800	4600	3400	4000	4082.76	0.00	0	0	4266	4132	3966	3832	3666	4050	3750	13	600	500	2560	5	1	2589337	106	-3.58	5.16	12	0.01	-1143.00	794.00	4585	20240416	-10.69	2890	20230915	41.70	4585	-10.69	20240416	3140	30.41	20240131	4585	-10.69	20240416	2890	41.70	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
84	20240416	140937	57	100.00	KONEX	신고가		N	N	N	N		N	4100	100	2	2.50	611975	149	1862.50	4095	4585	3800	4600	3400	4000	4107.21	0.00	0	0	4266	4132	3966	3832	3666	4050	3750	13	600	500	2560	5	1	2589337	106	-3.59	5.16	12	0.01	-1143.00	794.00	4585	20240416	-10.58	2890	20230915	41.87	4585	-10.58	20240416	3140	30.57	20240131	4585	-10.58	20240416	2890	41.87	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
85	20240416	130935	57	100.00	KONEX	신고가		N	N	N	N		N	4100	100	2	2.50	611975	149	1862.50	4095	4585	3800	4600	3400	4000	4107.21	0.00	0	0	4266	4132	3966	3832	3666	4050	3750	13	600	500	2560	5	1	2589337	106	-3.59	5.16	12	0.01	-1143.00	794.00	4585	20240416	-10.58	2890	20230915	41.87	4585	-10.58	20240416	3140	30.57	20240131	4585	-10.58	20240416	2890	41.87	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
86	20240416	120937	57	100.00	KONEX	신고가		N	N	N	N		N	4585	585	2	14.62	457655	109	1362.50	4095	4585	3900	4600	3400	4000	4198.67	0.00	0	0	4266	4132	3966	3832	3666	4050	3750	13	600	500	2560	5	1	2589337	119	-4.01	5.77	12	0.00	-1143.00	794.00	4585	20240416	0.00	2890	20230915	58.65	4585	0.00	20240416	3140	46.02	20240131	4585	0.00	20240416	2890	58.65	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
87	20240416	110933	57	100.00	KONEX	신고가		N	N	N	N		N	4585	585	2	14.62	457655	109	1362.50	4095	4585	3900	4600	3400	4000	4198.67	0.00	0	0	4266	4132	3966	3832	3666	4050	3750	13	600	500	2560	5	1	2589337	119	-4.01	5.77	12	0.00	-1143.00	794.00	4585	20240416	0.00	2890	20230915	58.65	4585	0.00	20240416	3140	46.02	20240131	4585	0.00	20240416	2890	58.65	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
88	20240416	100926	57	100.00	KONEX	신고가		N	N	N	N		N	4585	585	2	14.62	457655	109	1362.50	4095	4585	3900	4600	3400	4000	4198.67	0.00	0	0	4266	4132	3966	3832	3666	4050	3750	13	600	500	2560	5	1	2589337	119	-4.01	5.77	12	0.00	-1143.00	794.00	4585	20240416	0.00	2890	20230915	58.65	4585	0.00	20240416	3140	46.02	20240131	4585	0.00	20240416	2890	58.65	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
89	20240416	090925	57	100.00	KONEX			N	N	N	N		N	4095	95	2	2.38	4095	1	12.50	4095	4095	4095	4600	3400	4000	4095.00	0.00	0	0	4266	4132	3966	3832	3666	4050	3750	13	600	500	2560	5	1	2589337	106	-3.58	5.16	12	0.00	-1143.00	794.00	4300	20231019	-4.77	2890	20230915	41.70	4100	-0.12	20240415	3140	30.41	20240131	4300	-4.77	20231019	2890	41.70	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
90	20240415	160923	57	100.00	KONEX			N	N	N	N		N	4000	30	2	0.76	31485	8	12.50	4095	4100	3800	4565	3375	3970	3935.62	0.00	0	0	4060	4015	3955	3910	3850	4037	3932	13	595	500	2540	5	1	2589337	104	-3.50	5.04	12	0.00	-1143.00	794.00	4300	20231019	-6.98	2890	20230915	38.41	4100	-2.44	20240415	3140	27.39	20240131	4300	-6.98	20231019	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
91	20240415	150929	57	100.00	KONEX			N	N	N	N		N	4000	30	2	0.76	31485	8	12.50	4095	4100	3800	4565	3375	3970	3935.62	0.00	0	0	4060	4015	3955	3910	3850	4037	3932	13	595	500	2540	5	1	2589337	104	-3.50	5.04	12	0.00	-1143.00	794.00	4300	20231019	-6.98	2890	20230915	38.41	4100	-2.44	20240415	3140	27.39	20240131	4300	-6.98	20231019	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
92	20240415	140922	57	100.00	KONEX			N	N	N	N		N	4000	30	2	0.76	31485	8	12.50	4095	4100	3800	4565	3375	3970	3935.62	0.00	0	0	4060	4015	3955	3910	3850	4037	3932	13	595	500	2540	5	1	2589337	104	-3.50	5.04	12	0.00	-1143.00	794.00	4300	20231019	-6.98	2890	20230915	38.41	4100	-2.44	20240415	3140	27.39	20240131	4300	-6.98	20231019	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
93	20240415	130912	57	100.00	KONEX			N	N	N	N		N	3800	-170	5	-4.28	27485	7	10.94	4095	4100	3800	4565	3375	3970	3926.43	0.00	0	0	4060	4015	3955	3910	3850	4037	3932	13	595	500	2540	5	1	2589337	98	-3.32	4.79	12	0.00	-1143.00	794.00	4300	20231019	-11.63	2890	20230915	31.49	4100	-7.32	20240415	3140	21.02	20240131	4300	-11.63	20231019	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
94	20240415	120927	57	100.00	KONEX			N	N	N	N		N	4090	120	2	3.02	23685	6	9.38	4095	4100	3800	4565	3375	3970	3947.50	0.00	0	0	4060	4015	3955	3910	3850	4037	3932	13	595	500	2540	5	1	2589337	106	-3.58	5.15	12	0.00	-1143.00	794.00	4300	20231019	-4.88	2890	20230915	41.52	4100	-0.24	20240415	3140	30.25	20240131	4300	-4.88	20231019	2890	41.52	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
95	20240415	110926	57	100.00	KONEX			N	N	N	N		N	4090	120	2	3.02	23685	6	9.38	4095	4100	3800	4565	3375	3970	3947.50	0.00	0	0	4060	4015	3955	3910	3850	4037	3932	13	595	500	2540	5	1	2589337	106	-3.58	5.15	12	0.00	-1143.00	794.00	4300	20231019	-4.88	2890	20230915	41.52	4100	-0.24	20240415	3140	30.25	20240131	4300	-4.88	20231019	2890	41.52	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
96	20240415	100920	57	100.00	KONEX			N	N	N	N		N	4090	120	2	3.02	23685	6	9.38	4095	4100	3800	4565	3375	3970	3947.50	0.00	0	0	4060	4015	3955	3910	3850	4037	3932	13	595	500	2540	5	1	2589337	106	-3.58	5.15	12	0.00	-1143.00	794.00	4300	20231019	-4.88	2890	20230915	41.52	4100	-0.24	20240415	3140	30.25	20240131	4300	-4.88	20231019	2890	41.52	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
97	20240415	090929	57	100.00	KONEX			N	N	N	N		N	4100	130	2	3.27	8195	2	3.12	4095	4100	4095	4565	3375	3970	4097.50	0.00	0	0	4060	4015	3955	3910	3850	4037	3932	13	595	500	2540	5	1	2589337	106	-3.59	5.16	12	0.00	-1143.00	794.00	4300	20231019	-4.65	2890	20230915	41.87	4100	0.00	20240415	3140	30.57	20240131	4300	-4.65	20231019	2890	41.87	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
98	20240412	160919	57	100.00	KONEX			N	N	N	N		N	3970	170	2	4.47	254665	64	6400.00	3895	4000	3895	4370	3230	3800	3979.14	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	103	-3.47	5.00	12	0.00	-1143.00	794.00	4300	20231019	-7.67	2890	20230915	37.37	4000	-0.75	20240412	3140	26.43	20240131	4300	-7.67	20231019	2890	37.37	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
99	20240412	150923	57	100.00	KONEX			N	N	N	N		N	3970	170	2	4.47	254665	64	6400.00	3895	4000	3895	4370	3230	3800	3979.14	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	103	-3.47	5.00	12	0.00	-1143.00	794.00	4300	20231019	-7.67	2890	20230915	37.37	4000	-0.75	20240412	3140	26.43	20240131	4300	-7.67	20231019	2890	37.37	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
100	20240412	140919	57	100.00	KONEX			N	N	N	N		N	3970	170	2	4.47	254665	64	6400.00	3895	4000	3895	4370	3230	3800	3979.14	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	103	-3.47	5.00	12	0.00	-1143.00	794.00	4300	20231019	-7.67	2890	20230915	37.37	4000	-0.75	20240412	3140	26.43	20240131	4300	-7.67	20231019	2890	37.37	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
101	20240412	130909	57	100.00	KONEX			N	N	N	N		N	3970	170	2	4.47	254665	64	6400.00	3895	4000	3895	4370	3230	3800	3979.14	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	103	-3.47	5.00	12	0.00	-1143.00	794.00	4300	20231019	-7.67	2890	20230915	37.37	4000	-0.75	20240412	3140	26.43	20240131	4300	-7.67	20231019	2890	37.37	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
102	20240412	120915	57	100.00	KONEX			N	N	N	N		N	4000	200	2	5.26	250695	63	6300.00	3895	4000	3895	4370	3230	3800	3979.29	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	104	-3.50	5.04	12	0.00	-1143.00	794.00	4300	20231019	-6.98	2890	20230915	38.41	4000	0.00	20240412	3140	27.39	20240131	4300	-6.98	20231019	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
103	20240412	110914	57	100.00	KONEX			N	N	N	N		N	3900	100	2	2.63	7795	2	200.00	3895	3900	3895	4370	3230	3800	3897.50	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	101	-3.41	4.91	12	0.00	-1143.00	794.00	4300	20231019	-9.30	2890	20230915	34.95	3900	0.00	20240412	3140	24.20	20240131	4300	-9.30	20231019	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
104	20240412	100915	57	100.00	KONEX			N	N	N	N		N	3900	100	2	2.63	7795	2	200.00	3895	3900	3895	4370	3230	3800	3897.50	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	101	-3.41	4.91	12	0.00	-1143.00	794.00	4300	20231019	-9.30	2890	20230915	34.95	3900	0.00	20240412	3140	24.20	20240131	4300	-9.30	20231019	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
105	20240412	090915	57	100.00	KONEX			N	N	N	N		N	3900	100	2	2.63	7795	2	200.00	3895	3900	3895	4370	3230	3800	3897.50	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	101	-3.41	4.91	12	0.00	-1143.00	794.00	4300	20231019	-9.30	2890	20230915	34.95	3900	0.00	20240412	3140	24.20	20240131	4300	-9.30	20231019	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
106	20240411	160911	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	20.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-3.32	4.79	12	0.00	-1143.00	794.00	4300	20231019	-11.63	2890	20230915	31.49	3800	0.00	20240402	3140	21.02	20240131	4300	-11.63	20231019	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
107	20240411	150917	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	20.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-3.32	4.79	12	0.00	-1143.00	794.00	4300	20231019	-11.63	2890	20230915	31.49	3800	0.00	20240402	3140	21.02	20240131	4300	-11.63	20231019	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
108	20240411	140913	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	20.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-3.32	4.79	12	0.00	-1143.00	794.00	4300	20231019	-11.63	2890	20230915	31.49	3800	0.00	20240402	3140	21.02	20240131	4300	-11.63	20231019	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
109	20240411	130902	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	20.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-3.32	4.79	12	0.00	-1143.00	794.00	4300	20231019	-11.63	2890	20230915	31.49	3800	0.00	20240402	3140	21.02	20240131	4300	-11.63	20231019	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
110	20240411	120915	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	20.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-3.32	4.79	12	0.00	-1143.00	794.00	4300	20231019	-11.63	2890	20230915	31.49	3800	0.00	20240402	3140	21.02	20240131	4300	-11.63	20231019	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
111	20240411	110907	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	20.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-3.32	4.79	12	0.00	-1143.00	794.00	4300	20231019	-11.63	2890	20230915	31.49	3800	0.00	20240402	3140	21.02	20240131	4300	-11.63	20231019	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
112	20240411	100913	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	20.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-3.32	4.79	12	0.00	-1143.00	794.00	4300	20231019	-11.63	2890	20230915	31.49	3800	0.00	20240402	3140	21.02	20240131	4300	-11.63	20231019	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
113	20240411	090912	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	20.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-3.32	4.79	12	0.00	-1143.00	794.00	4300	20231019	-11.63	2890	20230915	31.49	3800	0.00	20240402	3140	21.02	20240131	4300	-11.63	20231019	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
114	20240409	160857	57	100.00	KONEX			N	N	N	N		N	3800	5	2	0.13	19000	5	0.00	3800	3800	3800	4360	3230	3795	3800.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	13	565	500	2420	5	1	2589337	98	-3.32	4.79	12	0.00	-1143.00	794.00	4300	20231019	-11.63	2890	20230915	31.49	3800	0.00	20240402	3140	21.02	20240131	4300	-11.63	20231019	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
115	20240409	150902	57	100.00	KONEX			N	N	N	N		N	3800	5	2	0.13	3800	1	0.00	3800	3800	3800	4360	3230	3795	3800.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	13	565	500	2420	5	1	2589337	98	-3.32	4.79	12	0.00	-1143.00	794.00	4300	20231019	-11.63	2890	20230915	31.49	3800	0.00	20240402	3140	21.02	20240131	4300	-11.63	20231019	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
116	20240409	140906	57	100.00	KONEX			N	N	N	N		N	3800	5	2	0.13	3800	1	0.00	3800	3800	3800	4360	3230	3795	3800.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	13	565	500	2420	5	1	2589337	98	-3.32	4.79	12	0.00	-1143.00	794.00	4300	20231019	-11.63	2890	20230915	31.49	3800	0.00	20240402	3140	21.02	20240131	4300	-11.63	20231019	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
117	20240409	130900	57	100.00	KONEX			N	N	N	N		N	3800	5	2	0.13	3800	1	0.00	3800	3800	3800	4360	3230	3795	3800.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	13	565	500	2420	5	1	2589337	98	-3.32	4.79	12	0.00	-1143.00	794.00	4300	20231019	-11.63	2890	20230915	31.49	3800	0.00	20240402	3140	21.02	20240131	4300	-11.63	20231019	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
118	20240409	120904	57	100.00	KONEX			N	N	N	N		N	3800	5	2	0.13	3800	1	0.00	3800	3800	3800	4360	3230	3795	3800.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	13	565	500	2420	5	1	2589337	98	-3.32	4.79	12	0.00	-1143.00	794.00	4300	20231019	-11.63	2890	20230915	31.49	3800	0.00	20240402	3140	21.02	20240131	4300	-11.63	20231019	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
119	20240409	110901	57	100.00	KONEX			N	N	N	N		N	3800	5	2	0.13	3800	1	0.00	3800	3800	3800	4360	3230	3795	3800.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	13	565	500	2420	5	1	2589337	98	-3.32	4.79	12	0.00	-1143.00	794.00	4300	20231019	-11.63	2890	20230915	31.49	3800	0.00	20240402	3140	21.02	20240131	4300	-11.63	20231019	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
120	20240409	100854	57	100.00	KONEX			N	N	N	N		N	3800	5	2	0.13	3800	1	0.00	3800	3800	3800	4360	3230	3795	3800.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	13	565	500	2420	5	1	2589337	98	-3.32	4.79	12	0.00	-1143.00	794.00	4300	20231019	-11.63	2890	20230915	31.49	3800	0.00	20240402	3140	21.02	20240131	4300	-11.63	20231019	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
121	20240409	090912	57	100.00	KONEX			N	N	N	N		N	3800	5	2	0.13	3800	1	0.00	3800	3800	3800	4360	3230	3795	3800.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	13	565	500	2420	5	1	2589337	98	-3.32	4.79	12	0.00	-1143.00	794.00	4300	20231019	-11.63	2890	20230915	31.49	3800	0.00	20240402	3140	21.02	20240131	4300	-11.63	20231019	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
122	20240408	160854	57	100.00	KONEX			N	N	N	N		N	3795	-5	5	-0.13	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	3803	3801	3798	3796	3793	3802	3797	13	570	500	2430	5	1	2589337	98	-3.32	4.78	12	0.00	-1143.00	794.00	4300	20231019	-11.74	2890	20230915	31.31	3800	-0.13	20240402	3140	20.86	20240131	4300	-11.74	20231019	2890	31.31	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
123	20240408	150902	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	3803	3801	3798	3796	3793	3802	3797	13	570	500	2430	5	1	2589337	98	-3.32	4.79	12	0.00	-1143.00	794.00	4300	20231019	-11.63	2890	20230915	31.49	3800	0.00	20240402	3140	21.02	20240131	4300	-11.63	20231019	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
124	20240408	140901	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	3803	3801	3798	3796	3793	3802	3797	13	570	500	2430	5	1	2589337	98	-3.32	4.79	12	0.00	-1143.00	794.00	4300	20231019	-11.63	2890	20230915	31.49	3800	0.00	20240402	3140	21.02	20240131	4300	-11.63	20231019	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
125	20240408	130856	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	3803	3801	3798	3796	3793	3802	3797	13	570	500	2430	5	1	2589337	98	-3.32	4.79	12	0.00	-1143.00	794.00	4300	20231019	-11.63	2890	20230915	31.49	3800	0.00	20240402	3140	21.02	20240131	4300	-11.63	20231019	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
126	20240408	120902	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	3803	3801	3798	3796	3793	3802	3797	13	570	500	2430	5	1	2589337	98	-3.32	4.79	12	0.00	-1143.00	794.00	4300	20231019	-11.63	2890	20230915	31.49	3800	0.00	20240402	3140	21.02	20240131	4300	-11.63	20231019	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
127	20240408	110904	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	3803	3801	3798	3796	3793	3802	3797	13	570	500	2430	5	1	2589337	98	-3.32	4.79	12	0.00	-1143.00	794.00	4300	20231019	-11.63	2890	20230915	31.49	3800	0.00	20240402	3140	21.02	20240131	4300	-11.63	20231019	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
128	20240408	100852	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	3803	3801	3798	3796	3793	3802	3797	13	570	500	2430	5	1	2589337	98	-3.32	4.79	12	0.00	-1143.00	794.00	4300	20231019	-11.63	2890	20230915	31.49	3800	0.00	20240402	3140	21.02	20240131	4300	-11.63	20231019	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
129	20240408	090902	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	3803	3801	3798	3796	3793	3802	3797	13	570	500	2430	5	1	2589337	98	-3.32	4.79	12	0.00	-1143.00	794.00	4300	20231019	-11.63	2890	20230915	31.49	3800	0.00	20240402	3140	21.02	20240131	4300	-11.63	20231019	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
130	20240405	160900	57	100.00	KONEX			N	N	N	N		N	3800	5	2	0.13	7595	2	0.00	3795	3800	3795	4360	3230	3795	3797.50	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	13	565	500	2420	5	1	2589337	98	-3.32	4.79	12	0.00	-1143.00	794.00	4300	20231019	-11.63	2890	20230915	31.49	3800	0.00	20240402	3140	21.02	20240131	4300	-11.63	20231019	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
131	20240405	150854	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	3795	1	0.00	3795	3795	3795	4360	3230	3795	3795.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	13	565	500	2420	5	1	2589337	98	-3.32	4.78	12	0.00	-1143.00	794.00	4300	20231019	-11.74	2890	20230915	31.31	3800	-0.13	20240402	3140	20.86	20240131	4300	-11.74	20231019	2890	31.31	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
132	20240405	140854	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	3795	1	0.00	3795	3795	3795	4360	3230	3795	3795.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	13	565	500	2420	5	1	2589337	98	-3.32	4.78	12	0.00	-1143.00	794.00	4300	20231019	-11.74	2890	20230915	31.31	3800	-0.13	20240402	3140	20.86	20240131	4300	-11.74	20231019	2890	31.31	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
133	20240405	130851	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	3795	1	0.00	3795	3795	3795	4360	3230	3795	3795.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	13	565	500	2420	5	1	2589337	98	-3.32	4.78	12	0.00	-1143.00	794.00	4300	20231019	-11.74	2890	20230915	31.31	3800	-0.13	20240402	3140	20.86	20240131	4300	-11.74	20231019	2890	31.31	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
134	20240405	120853	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	3795	1	0.00	3795	3795	3795	4360	3230	3795	3795.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	13	565	500	2420	5	1	2589337	98	-3.32	4.78	12	0.00	-1143.00	794.00	4300	20231019	-11.74	2890	20230915	31.31	3800	-0.13	20240402	3140	20.86	20240131	4300	-11.74	20231019	2890	31.31	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
135	20240405	110900	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	3795	1	0.00	3795	3795	3795	4360	3230	3795	3795.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	13	565	500	2420	5	1	2589337	98	-3.32	4.78	12	0.00	-1143.00	794.00	4300	20231019	-11.74	2890	20230915	31.31	3800	-0.13	20240402	3140	20.86	20240131	4300	-11.74	20231019	2890	31.31	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
136	20240405	100743	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	3795	1	0.00	3795	3795	3795	4360	3230	3795	3795.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	13	565	500	2420	5	1	2589337	98	-3.32	4.78	12	0.00	-1143.00	794.00	4300	20231019	-11.74	2890	20230915	31.31	3800	-0.13	20240402	3140	20.86	20240131	4300	-11.74	20231019	2890	31.31	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
137	20240405	090842	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	3795	1	0.00	3795	3795	3795	4360	3230	3795	3795.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	13	565	500	2420	5	1	2589337	98	-3.32	4.78	12	0.00	-1143.00	794.00	4300	20231019	-11.74	2890	20230915	31.31	3800	-0.13	20240402	3140	20.86	20240131	4300	-11.74	20231019	2890	31.31	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
138	20240404	160841	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	0	0	0.00	0	0	0	4360	3230	3795	0.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	13	565	500	2420	5	1	2589337	98	-3.32	4.78	12	0.00	-1143.00	794.00	4300	20231019	-11.74	2890	20230915	31.31	3800	-0.13	20240402	3140	20.86	20240131	4300	-11.74	20231019	2890	31.31	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
139	20240404	150839	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	0	0	0.00	0	0	0	4360	3230	3795	0.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	13	565	500	2420	5	1	2589337	98	-3.32	4.78	12	0.00	-1143.00	794.00	4300	20231019	-11.74	2890	20230915	31.31	3800	-0.13	20240402	3140	20.86	20240131	4300	-11.74	20231019	2890	31.31	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
140	20240404	140844	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	0	0	0.00	0	0	0	4360	3230	3795	0.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	13	565	500	2420	5	1	2589337	98	-3.32	4.78	12	0.00	-1143.00	794.00	4300	20231019	-11.74	2890	20230915	31.31	3800	-0.13	20240402	3140	20.86	20240131	4300	-11.74	20231019	2890	31.31	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
141	20240404	130833	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	0	0	0.00	0	0	0	4360	3230	3795	0.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	13	565	500	2420	5	1	2589337	98	-3.32	4.78	12	0.00	-1143.00	794.00	4300	20231019	-11.74	2890	20230915	31.31	3800	-0.13	20240402	3140	20.86	20240131	4300	-11.74	20231019	2890	31.31	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
142	20240404	120840	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	0	0	0.00	0	0	0	4360	3230	3795	0.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	13	565	500	2420	5	1	2589337	98	-3.32	4.78	12	0.00	-1143.00	794.00	4300	20231019	-11.74	2890	20230915	31.31	3800	-0.13	20240402	3140	20.86	20240131	4300	-11.74	20231019	2890	31.31	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
143	20240404	110841	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	0	0	0.00	0	0	0	4360	3230	3795	0.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	13	565	500	2420	5	1	2589337	98	-3.32	4.78	12	0.00	-1143.00	794.00	4300	20231019	-11.74	2890	20230915	31.31	3800	-0.13	20240402	3140	20.86	20240131	4300	-11.74	20231019	2890	31.31	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
144	20240404	100840	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	0	0	0.00	0	0	0	4360	3230	3795	0.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	13	565	500	2420	5	1	2589337	98	-3.32	4.78	12	0.00	-1143.00	794.00	4300	20231019	-11.74	2890	20230915	31.31	3800	-0.13	20240402	3140	20.86	20240131	4300	-11.74	20231019	2890	31.31	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
145	20240404	090841	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	0	0	0.00	0	0	0	4360	3230	3795	0.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	13	565	500	2420	5	1	2589337	98	-3.32	4.78	12	0.00	-1143.00	794.00	4300	20231019	-11.74	2890	20230915	31.31	3800	-0.13	20240402	3140	20.86	20240131	4300	-11.74	20231019	2890	31.31	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
146	20240403	160839	57	100.00	KONEX			N	N	N	N		N	3795	-5	5	-0.13	3795	1	4.35	3795	3795	3795	4370	3230	3800	3795.00	0.00	0	0	3940	3870	3730	3660	3520	3905	3695	13	570	500	2430	5	1	2589337	98	-3.32	4.78	12	0.00	-1143.00	794.00	4300	20231019	-11.74	2890	20230915	31.31	3800	-0.13	20240402	3140	20.86	20240131	4300	-11.74	20231019	2890	31.31	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
147	20240403	150838	57	100.00	KONEX			N	N	N	N		N	3795	-5	5	-0.13	3795	1	4.35	3795	3795	3795	4370	3230	3800	3795.00	0.00	0	0	3940	3870	3730	3660	3520	3905	3695	13	570	500	2430	5	1	2589337	98	-3.32	4.78	12	0.00	-1143.00	794.00	4300	20231019	-11.74	2890	20230915	31.31	3800	-0.13	20240402	3140	20.86	20240131	4300	-11.74	20231019	2890	31.31	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
148	20240403	140829	57	100.00	KONEX			N	N	N	N		N	3795	-5	5	-0.13	3795	1	4.35	3795	3795	3795	4370	3230	3800	3795.00	0.00	0	0	3940	3870	3730	3660	3520	3905	3695	13	570	500	2430	5	1	2589337	98	-3.32	4.78	12	0.00	-1143.00	794.00	4300	20231019	-11.74	2890	20230915	31.31	3800	-0.13	20240402	3140	20.86	20240131	4300	-11.74	20231019	2890	31.31	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
149	20240403	130831	57	100.00	KONEX			N	N	N	N		N	3795	-5	5	-0.13	3795	1	4.35	3795	3795	3795	4370	3230	3800	3795.00	0.00	0	0	3940	3870	3730	3660	3520	3905	3695	13	570	500	2430	5	1	2589337	98	-3.32	4.78	12	0.00	-1143.00	794.00	4300	20231019	-11.74	2890	20230915	31.31	3800	-0.13	20240402	3140	20.86	20240131	4300	-11.74	20231019	2890	31.31	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
150	20240403	120830	57	100.00	KONEX			N	N	N	N		N	3795	-5	5	-0.13	3795	1	4.35	3795	3795	3795	4370	3230	3800	3795.00	0.00	0	0	3940	3870	3730	3660	3520	3905	3695	13	570	500	2430	5	1	2589337	98	-3.32	4.78	12	0.00	-1143.00	794.00	4300	20231019	-11.74	2890	20230915	31.31	3800	-0.13	20240402	3140	20.86	20240131	4300	-11.74	20231019	2890	31.31	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
151	20240403	110835	57	100.00	KONEX			N	N	N	N		N	3795	-5	5	-0.13	3795	1	4.35	3795	3795	3795	4370	3230	3800	3795.00	0.00	0	0	3940	3870	3730	3660	3520	3905	3695	13	570	500	2430	5	1	2589337	98	-3.32	4.78	12	0.00	-1143.00	794.00	4300	20231019	-11.74	2890	20230915	31.31	3800	-0.13	20240402	3140	20.86	20240131	4300	-11.74	20231019	2890	31.31	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
152	20240403	100834	57	100.00	KONEX			N	N	N	N		N	3795	-5	5	-0.13	3795	1	4.35	3795	3795	3795	4370	3230	3800	3795.00	0.00	0	0	3940	3870	3730	3660	3520	3905	3695	13	570	500	2430	5	1	2589337	98	-3.32	4.78	12	0.00	-1143.00	794.00	4300	20231019	-11.74	2890	20230915	31.31	3800	-0.13	20240402	3140	20.86	20240131	4300	-11.74	20231019	2890	31.31	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
153	20240403	090834	57	100.00	KONEX			N	N	N	N		N	3795	-5	5	-0.13	3795	1	4.35	3795	3795	3795	4370	3230	3800	3795.00	0.00	0	0	3940	3870	3730	3660	3520	3905	3695	13	570	500	2430	5	1	2589337	98	-3.32	4.78	12	0.00	-1143.00	794.00	4300	20231019	-11.74	2890	20230915	31.31	3800	-0.13	20240402	3140	20.86	20240131	4300	-11.74	20231019	2890	31.31	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
154	20240402	160822	57	100.00	KONEX			N	N	N	N		N	3800	210	2	5.85	84190	23	230.00	3590	3800	3590	4125	3055	3590	3660.43	0.00	0	0	3596	3592	3591	3587	3586	3592	3587	13	535	500	2290	5	1	2589337	98	-3.32	4.79	12	0.00	-1143.00	794.00	4300	20231019	-11.63	2890	20230915	31.49	3800	0.00	20240402	3140	21.02	20240131	4300	-11.63	20231019	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
155	20240402	150829	57	100.00	KONEX			N	N	N	N		N	3800	210	2	5.85	84190	23	230.00	3590	3800	3590	4125	3055	3590	3660.43	0.00	0	0	3596	3592	3591	3587	3586	3592	3587	13	535	500	2290	5	1	2589337	98	-3.32	4.79	12	0.00	-1143.00	794.00	4300	20231019	-11.63	2890	20230915	31.49	3800	0.00	20240402	3140	21.02	20240131	4300	-11.63	20231019	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
156	20240402	140832	57	100.00	KONEX			N	N	N	N		N	3800	210	2	5.85	84190	23	230.00	3590	3800	3590	4125	3055	3590	3660.43	0.00	0	0	3596	3592	3591	3587	3586	3592	3587	13	535	500	2290	5	1	2589337	98	-3.32	4.79	12	0.00	-1143.00	794.00	4300	20231019	-11.63	2890	20230915	31.49	3800	0.00	20240402	3140	21.02	20240131	4300	-11.63	20231019	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
157	20240402	130820	57	100.00	KONEX			N	N	N	N		N	3800	210	2	5.85	84190	23	230.00	3590	3800	3590	4125	3055	3590	3660.43	0.00	0	0	3596	3592	3591	3587	3586	3592	3587	13	535	500	2290	5	1	2589337	98	-3.32	4.79	12	0.00	-1143.00	794.00	4300	20231019	-11.63	2890	20230915	31.49	3800	0.00	20240402	3140	21.02	20240131	4300	-11.63	20231019	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
158	20240402	120817	57	100.00	KONEX			N	N	N	N		N	3800	210	2	5.85	84190	23	230.00	3590	3800	3590	4125	3055	3590	3660.43	0.00	0	0	3596	3592	3591	3587	3586	3592	3587	13	535	500	2290	5	1	2589337	98	-3.32	4.79	12	0.00	-1143.00	794.00	4300	20231019	-11.63	2890	20230915	31.49	3800	0.00	20240402	3140	21.02	20240131	4300	-11.63	20231019	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
159	20240402	110820	57	100.00	KONEX			N	N	N	N		N	3800	210	2	5.85	84190	23	230.00	3590	3800	3590	4125	3055	3590	3660.43	0.00	0	0	3596	3592	3591	3587	3586	3592	3587	13	535	500	2290	5	1	2589337	98	-3.32	4.79	12	0.00	-1143.00	794.00	4300	20231019	-11.63	2890	20230915	31.49	3800	0.00	20240402	3140	21.02	20240131	4300	-11.63	20231019	2890	31.49	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
160	20240402	100822	57	100.00	KONEX			N	N	N	N		N	3600	10	2	0.28	17990	5	50.00	3590	3600	3590	4125	3055	3590	3598.00	0.00	0	0	3596	3592	3591	3587	3586	3592	3587	13	535	500	2290	5	1	2589337	93	-3.15	4.53	12	0.00	-1143.00	794.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
161	20240402	090821	57	100.00	KONEX			N	N	N	N		N	3590	0	3	0.00	3590	1	10.00	3590	3590	3590	4125	3055	3590	3590.00	0.00	0	0	3596	3592	3591	3587	3586	3592	3587	13	535	500	2290	5	1	2589337	93	-3.14	4.52	12	0.00	-1143.00	794.00	4300	20231019	-16.51	2890	20230915	24.22	3790	-5.28	20240219	3140	14.33	20240131	4300	-16.51	20231019	2890	24.22	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
162	20240401	160820	57	100.00	KONEX			N	N	N	N		N	3590	-5	5	-0.14	35905	10	1000.00	3595	3595	3590	4130	3060	3595	3590.50	0.00	0	0	3595	3595	3595	3595	3595	3595	3595	13	535	500	2300	5	1	2589337	93	-2.34	1.85	12	0.00	-1534.00	1937.00	4300	20231019	-16.51	2890	20230915	24.22	3790	-5.28	20240219	3140	14.33	20240131	4300	-16.51	20231019	2890	24.22	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
163	20240401	150821	57	100.00	KONEX			N	N	N	N		N	3590	-5	5	-0.14	35905	10	1000.00	3595	3595	3590	4130	3060	3595	3590.50	0.00	0	0	3595	3595	3595	3595	3595	3595	3595	13	535	500	2300	5	1	2589337	93	-2.34	1.85	12	0.00	-1534.00	1937.00	4300	20231019	-16.51	2890	20230915	24.22	3790	-5.28	20240219	3140	14.33	20240131	4300	-16.51	20231019	2890	24.22	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
164	20240401	140816	57	100.00	KONEX			N	N	N	N		N	3590	-5	5	-0.14	35905	10	1000.00	3595	3595	3590	4130	3060	3595	3590.50	0.00	0	0	3595	3595	3595	3595	3595	3595	3595	13	535	500	2300	5	1	2589337	93	-2.34	1.85	12	0.00	-1534.00	1937.00	4300	20231019	-16.51	2890	20230915	24.22	3790	-5.28	20240219	3140	14.33	20240131	4300	-16.51	20231019	2890	24.22	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
165	20240401	130814	57	100.00	KONEX			N	N	N	N		N	3590	-5	5	-0.14	35905	10	1000.00	3595	3595	3590	4130	3060	3595	3590.50	0.00	0	0	3595	3595	3595	3595	3595	3595	3595	13	535	500	2300	5	1	2589337	93	-2.34	1.85	12	0.00	-1534.00	1937.00	4300	20231019	-16.51	2890	20230915	24.22	3790	-5.28	20240219	3140	14.33	20240131	4300	-16.51	20231019	2890	24.22	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
166	20240401	120821	57	100.00	KONEX			N	N	N	N		N	3595	0	3	0.00	3595	1	100.00	3595	3595	3595	4130	3060	3595	3595.00	0.00	0	0	3595	3595	3595	3595	3595	3595	3595	13	535	500	2300	5	1	2589337	93	-2.34	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.40	2890	20230915	24.39	3790	-5.15	20240219	3140	14.49	20240131	4300	-16.40	20231019	2890	24.39	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
167	20240401	110819	57	100.00	KONEX			N	N	N	N		N	3595	0	3	0.00	3595	1	100.00	3595	3595	3595	4130	3060	3595	3595.00	0.00	0	0	3595	3595	3595	3595	3595	3595	3595	13	535	500	2300	5	1	2589337	93	-2.34	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.40	2890	20230915	24.39	3790	-5.15	20240219	3140	14.49	20240131	4300	-16.40	20231019	2890	24.39	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
168	20240401	100816	57	100.00	KONEX			N	N	N	N		N	3595	0	3	0.00	3595	1	100.00	3595	3595	3595	4130	3060	3595	3595.00	0.00	0	0	3595	3595	3595	3595	3595	3595	3595	13	535	500	2300	5	1	2589337	93	-2.34	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.40	2890	20230915	24.39	3790	-5.15	20240219	3140	14.49	20240131	4300	-16.40	20231019	2890	24.39	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
169	20240401	090815	57	100.00	KONEX			N	N	N	N		N	3595	0	3	0.00	3595	1	100.00	3595	3595	3595	4130	3060	3595	3595.00	0.00	0	0	3595	3595	3595	3595	3595	3595	3595	13	535	500	2300	5	1	2589337	93	-2.34	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.40	2890	20230915	24.39	3790	-5.15	20240219	3140	14.49	20240131	4300	-16.40	20231019	2890	24.39	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N