KissMeData/233250/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	161037	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	25950	20230428	-53.80	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	22900	-47.64	20230502	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
3	20240430	151048	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	25950	20230428	-53.80	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	22900	-47.64	20230502	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
4	20240430	141047	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	25950	20230428	-53.80	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	22900	-47.64	20230502	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
5	20240430	131049	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	25950	20230428	-53.80	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	22900	-47.64	20230502	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
6	20240430	121046	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	25950	20230428	-53.80	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	22900	-47.64	20230502	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
7	20240430	111042	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	25950	20230428	-53.80	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	22900	-47.64	20230502	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
8	20240430	101043	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	25950	20230428	-53.80	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	22900	-47.64	20230502	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
9	20240430	091053	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	25950	20230428	-53.80	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	22900	-47.64	20230502	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
10	20240429	161031	57	100.00	KONEX			N	N	N	N		N	11990	490	2	4.26	11990	1	0.93	11990	11990	11990	13220	9780	11500	11990.00	0.00	0	0	12986	12242	11626	10882	10266	12180	10820	11	1720	500	7130	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	25950	20230428	-53.80	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	22900	-47.64	20230502	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
11	20240429	151042	57	100.00	KONEX			N	N	N	N		N	11990	490	2	4.26	11990	1	0.93	11990	11990	11990	13220	9780	11500	11990.00	0.00	0	0	12986	12242	11626	10882	10266	12180	10820	11	1720	500	7130	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	25950	20230428	-53.80	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	22900	-47.64	20230502	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
12	20240429	140959	57	100.00	KONEX			N	N	N	N		N	11990	490	2	4.26	11990	1	0.93	11990	11990	11990	13220	9780	11500	11990.00	0.00	0	0	12986	12242	11626	10882	10266	12180	10820	11	1720	500	7130	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	25950	20230428	-53.80	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	22900	-47.64	20230502	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
13	20240429	131041	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12986	12242	11626	10882	10266	12180	10820	11	1720	500	7130	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	25950	20230428	-55.68	10500	20240423	9.52	17000	-32.35	20240105	10500	9.52	20240423	22900	-49.78	20230502	10500	9.52	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
14	20240429	121041	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12986	12242	11626	10882	10266	12180	10820	11	1720	500	7130	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	25950	20230428	-55.68	10500	20240423	9.52	17000	-32.35	20240105	10500	9.52	20240423	22900	-49.78	20230502	10500	9.52	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
15	20240429	111016	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12986	12242	11626	10882	10266	12180	10820	11	1720	500	7130	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	25950	20230428	-55.68	10500	20240423	9.52	17000	-32.35	20240105	10500	9.52	20240423	22900	-49.78	20230502	10500	9.52	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
16	20240429	101040	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12986	12242	11626	10882	10266	12180	10820	11	1720	500	7130	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	25950	20230428	-55.68	10500	20240423	9.52	17000	-32.35	20240105	10500	9.52	20240423	22900	-49.78	20230502	10500	9.52	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
17	20240429	091040	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12986	12242	11626	10882	10266	12180	10820	11	1720	500	7130	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	25950	20230428	-55.68	10500	20240423	9.52	17000	-32.35	20240105	10500	9.52	20240423	22900	-49.78	20230502	10500	9.52	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
18	20240426	161036	57	100.00	KONEX			N	N	N	N		N	11500	-890	5	-7.18	1279020	108	5400.00	11500	12370	11010	14240	10540	12390	11842.78	0.00	0	0	12983	12686	12093	11796	11203	12835	11945	11	1850	500	7680	10	1	1746534	201	-14.67	1.00	12	0.01	-784.00	11449.00	25950	20230428	-55.68	10500	20240423	9.52	17000	-32.35	20240105	10500	9.52	20240423	25950	-55.68	20230428	10500	9.52	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
19	20240426	151037	57	100.00	KONEX			N	N	N	N		N	11010	-1380	5	-11.14	1244520	105	5250.00	11500	12370	11010	14240	10540	12390	11852.57	0.00	0	0	12983	12686	12093	11796	11203	12835	11945	11	1850	500	7680	10	1	1746534	192	-14.04	0.96	12	0.01	-784.00	11449.00	25950	20230428	-57.57	10500	20240423	4.86	17000	-35.24	20240105	10500	4.86	20240423	25950	-57.57	20230428	10500	4.86	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
20	20240426	141035	57	100.00	KONEX			N	N	N	N		N	11500	-890	5	-7.18	1003510	84	4200.00	11500	12370	11500	14240	10540	12390	11946.55	0.00	0	0	12983	12686	12093	11796	11203	12835	11945	11	1850	500	7680	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	25950	20230428	-55.68	10500	20240423	9.52	17000	-32.35	20240105	10500	9.52	20240423	25950	-55.68	20230428	10500	9.52	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
21	20240426	131036	57	100.00	KONEX			N	N	N	N		N	11500	-890	5	-7.18	1003510	84	4200.00	11500	12370	11500	14240	10540	12390	11946.55	0.00	0	0	12983	12686	12093	11796	11203	12835	11945	11	1850	500	7680	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	25950	20230428	-55.68	10500	20240423	9.52	17000	-32.35	20240105	10500	9.52	20240423	25950	-55.68	20230428	10500	9.52	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
22	20240426	121034	57	100.00	KONEX			N	N	N	N		N	11500	-890	5	-7.18	1003510	84	4200.00	11500	12370	11500	14240	10540	12390	11946.55	0.00	0	0	12983	12686	12093	11796	11203	12835	11945	11	1850	500	7680	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	25950	20230428	-55.68	10500	20240423	9.52	17000	-32.35	20240105	10500	9.52	20240423	25950	-55.68	20230428	10500	9.52	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
23	20240426	111034	57	100.00	KONEX			N	N	N	N		N	11990	-400	5	-3.23	178560	15	750.00	11500	12370	11500	14240	10540	12390	11904.00	0.00	0	0	12983	12686	12093	11796	11203	12835	11945	11	1850	500	7680	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	25950	20230428	-53.80	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	25950	-53.80	20230428	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
24	20240426	101033	57	100.00	KONEX			N	N	N	N		N	12000	-390	5	-3.15	23500	2	100.00	11500	12000	11500	14240	10540	12390	11750.00	0.00	0	0	12983	12686	12093	11796	11203	12835	11945	11	1850	500	7680	10	1	1746534	210	-15.31	1.05	12	0.00	-784.00	11449.00	25950	20230428	-53.76	10500	20240423	14.29	17000	-29.41	20240105	10500	14.29	20240423	25950	-53.76	20230428	10500	14.29	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
25	20240426	091038	57	100.00	KONEX			N	N	N	N		N	11500	-890	5	-7.18	11500	1	50.00	11500	11500	11500	14240	10540	12390	11500.00	0.00	0	0	12983	12686	12093	11796	11203	12835	11945	11	1850	500	7680	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	25950	20230428	-55.68	10500	20240423	9.52	17000	-32.35	20240105	10500	9.52	20240423	25950	-55.68	20230428	10500	9.52	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
26	20240425	161029	57	100.00	KONEX			N	N	N	N		N	12390	-10	5	-0.08	23890	2	0.96	11500	12390	11500	14260	10540	12400	11945.00	0.00	0	0	13426	12912	11956	11442	10486	13170	11700	11	1860	500	7680	10	1	1746534	216	-15.80	1.08	12	0.00	-784.00	11449.00	25950	20230428	-52.25	10500	20240423	18.00	17000	-27.12	20240105	10500	18.00	20240423	25950	-52.25	20230428	10500	18.00	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
27	20240425	151034	57	100.00	KONEX			N	N	N	N		N	11500	-900	5	-7.26	11500	1	0.48	11500	11500	11500	14260	10540	12400	11500.00	0.00	0	0	13426	12912	11956	11442	10486	13170	11700	11	1860	500	7680	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	25950	20230428	-55.68	10500	20240423	9.52	17000	-32.35	20240105	10500	9.52	20240423	25950	-55.68	20230428	10500	9.52	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
28	20240425	141031	57	100.00	KONEX			N	N	N	N		N	11500	-900	5	-7.26	11500	1	0.48	11500	11500	11500	14260	10540	12400	11500.00	0.00	0	0	13426	12912	11956	11442	10486	13170	11700	11	1860	500	7680	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	25950	20230428	-55.68	10500	20240423	9.52	17000	-32.35	20240105	10500	9.52	20240423	25950	-55.68	20230428	10500	9.52	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
29	20240425	131031	57	100.00	KONEX			N	N	N	N		N	11500	-900	5	-7.26	11500	1	0.48	11500	11500	11500	14260	10540	12400	11500.00	0.00	0	0	13426	12912	11956	11442	10486	13170	11700	11	1860	500	7680	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	25950	20230428	-55.68	10500	20240423	9.52	17000	-32.35	20240105	10500	9.52	20240423	25950	-55.68	20230428	10500	9.52	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
30	20240425	121029	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	0.00	0	0	13426	12912	11956	11442	10486	13170	11700	11	1860	500	7680	10	1	1746534	217	-15.82	1.08	12	0.00	-784.00	11449.00	25950	20230428	-52.22	10500	20240423	18.10	17000	-27.06	20240105	10500	18.10	20240423	25950	-52.22	20230428	10500	18.10	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
31	20240425	111030	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	0.00	0	0	13426	12912	11956	11442	10486	13170	11700	11	1860	500	7680	10	1	1746534	217	-15.82	1.08	12	0.00	-784.00	11449.00	25950	20230428	-52.22	10500	20240423	18.10	17000	-27.06	20240105	10500	18.10	20240423	25950	-52.22	20230428	10500	18.10	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
32	20240425	101030	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	0.00	0	0	13426	12912	11956	11442	10486	13170	11700	11	1860	500	7680	10	1	1746534	217	-15.82	1.08	12	0.00	-784.00	11449.00	25950	20230428	-52.22	10500	20240423	18.10	17000	-27.06	20240105	10500	18.10	20240423	25950	-52.22	20230428	10500	18.10	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
33	20240425	091033	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	0.00	0	0	13426	12912	11956	11442	10486	13170	11700	11	1860	500	7680	10	1	1746534	217	-15.82	1.08	12	0.00	-784.00	11449.00	25950	20230428	-52.22	10500	20240423	18.10	17000	-27.06	20240105	10500	18.10	20240423	25950	-52.22	20230428	10500	18.10	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
34	20240424	161012	57	100.00	KONEX			N	N	N	N		N	12400	-40	5	-0.32	2306370	209	2090.00	11500	12470	11000	14300	10580	12440	11035.26	0.00	0	0	13800	13120	11810	11130	9820	13460	11470	11	1860	500	7710	10	1	1746534	217	-15.82	1.08	12	0.01	-784.00	11449.00	25950	20230428	-52.22	10500	20240423	18.10	17000	-27.06	20240105	10500	18.10	20240423	25950	-52.22	20230428	10500	18.10	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
35	20240424	151028	57	100.00	KONEX			N	N	N	N		N	12000	-440	5	-3.54	2293970	208	2080.00	11500	12470	11000	14300	10580	12440	11028.70	0.00	0	0	13800	13120	11810	11130	9820	13460	11470	11	1860	500	7710	10	1	1746534	210	-15.31	1.05	12	0.01	-784.00	11449.00	25950	20230428	-53.76	10500	20240423	14.29	17000	-29.41	20240105	10500	14.29	20240423	25950	-53.76	20230428	10500	14.29	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
36	20240424	141028	57	100.00	KONEX			N	N	N	N		N	12000	-440	5	-3.54	2293970	208	2080.00	11500	12470	11000	14300	10580	12440	11028.70	0.00	0	0	13800	13120	11810	11130	9820	13460	11470	11	1860	500	7710	10	1	1746534	210	-15.31	1.05	12	0.01	-784.00	11449.00	25950	20230428	-53.76	10500	20240423	14.29	17000	-29.41	20240105	10500	14.29	20240423	25950	-53.76	20230428	10500	14.29	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
37	20240424	131031	57	100.00	KONEX			N	N	N	N		N	12470	30	2	0.24	1158470	105	1050.00	11500	12470	11000	14300	10580	12440	11033.05	0.00	0	0	13800	13120	11810	11130	9820	13460	11470	11	1860	500	7710	10	1	1746534	218	-15.91	1.09	12	0.01	-784.00	11449.00	25950	20230428	-51.95	10500	20240423	18.76	17000	-26.65	20240105	10500	18.76	20240423	25950	-51.95	20230428	10500	18.76	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
38	20240424	121026	57	100.00	KONEX			N	N	N	N		N	12470	30	2	0.24	1158470	105	1050.00	11500	12470	11000	14300	10580	12440	11033.05	0.00	0	0	13800	13120	11810	11130	9820	13460	11470	11	1860	500	7710	10	1	1746534	218	-15.91	1.09	12	0.01	-784.00	11449.00	25950	20230428	-51.95	10500	20240423	18.76	17000	-26.65	20240105	10500	18.76	20240423	25950	-51.95	20230428	10500	18.76	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
39	20240424	111025	57	100.00	KONEX			N	N	N	N		N	11500	-940	5	-7.56	11500	1	10.00	11500	11500	11500	14300	10580	12440	11500.00	0.00	0	0	13800	13120	11810	11130	9820	13460	11470	11	1860	500	7710	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	25950	20230428	-55.68	10500	20240423	9.52	17000	-32.35	20240105	10500	9.52	20240423	25950	-55.68	20230428	10500	9.52	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
40	20240424	101022	57	100.00	KONEX			N	N	N	N		N	12440	0	3	0.00	0	0	0.00	0	0	0	14300	10580	12440	0.00	0.00	0	0	13800	13120	11810	11130	9820	13460	11470	11	1860	500	7710	10	1	1746534	217	-15.87	1.09	12	0.00	-784.00	11449.00	25950	20230428	-52.06	10500	20240423	18.48	17000	-26.82	20240105	10500	18.48	20240423	25950	-52.06	20230428	10500	18.48	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
41	20240424	091026	57	100.00	KONEX			N	N	N	N		N	12440	0	3	0.00	0	0	0.00	0	0	0	14300	10580	12440	0.00	0.00	0	0	13800	13120	11810	11130	9820	13460	11470	11	1860	500	7710	10	1	1746534	217	-15.87	1.09	12	0.00	-784.00	11449.00	25950	20230428	-52.06	10500	20240423	18.48	17000	-26.82	20240105	10500	18.48	20240423	25950	-52.06	20230428	10500	18.48	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
42	20240423	161001	57	100.00	KONEX	신저가		N	N	N	N		N	12440	240	2	1.97	116370	10	83.33	11500	12490	10500	14030	10370	12200	11637.00	0.00	0	0	12460	12330	12070	11940	11680	12395	12005	11	1830	500	7560	10	1	1746534	217	-15.87	1.09	12	0.00	-784.00	11449.00	25950	20230428	-52.06	10500	20240423	18.48	17000	-26.82	20240105	10500	18.48	20240423	25950	-52.06	20230428	10500	18.48	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
43	20240423	151022	57	100.00	KONEX	신저가		N	N	N	N		N	11500	-700	5	-5.74	91490	8	66.67	11500	12490	10500	14030	10370	12200	11436.25	0.00	0	0	12460	12330	12070	11940	11680	12395	12005	11	1830	500	7560	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	25950	20230428	-55.68	10500	20240423	9.52	17000	-32.35	20240105	10500	9.52	20240423	25950	-55.68	20230428	10500	9.52	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
44	20240423	141021	57	100.00	KONEX	신저가		N	N	N	N		N	12490	290	2	2.38	79990	7	58.33	11500	12490	10500	14030	10370	12200	11427.14	0.00	0	0	12460	12330	12070	11940	11680	12395	12005	11	1830	500	7560	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	25950	20230428	-51.87	10500	20240423	18.95	17000	-26.53	20240105	10500	18.95	20240423	25950	-51.87	20230428	10500	18.95	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
45	20240423	131019	57	100.00	KONEX	신저가		N	N	N	N		N	12490	290	2	2.38	79990	7	58.33	11500	12490	10500	14030	10370	12200	11427.14	0.00	0	0	12460	12330	12070	11940	11680	12395	12005	11	1830	500	7560	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	25950	20230428	-51.87	10500	20240423	18.95	17000	-26.53	20240105	10500	18.95	20240423	25950	-51.87	20230428	10500	18.95	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
46	20240423	121019	57	100.00	KONEX	신저가		N	N	N	N		N	12490	290	2	2.38	79990	7	58.33	11500	12490	10500	14030	10370	12200	11427.14	0.00	0	0	12460	12330	12070	11940	11680	12395	12005	11	1830	500	7560	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	25950	20230428	-51.87	10500	20240423	18.95	17000	-26.53	20240105	10500	18.95	20240423	25950	-51.87	20230428	10500	18.95	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
47	20240423	111021	57	100.00	KONEX			N	N	N	N		N	12200	0	3	0.00	0	0	0.00	0	0	0	14030	10370	12200	0.00	0.00	0	0	12460	12330	12070	11940	11680	12395	12005	11	1830	500	7560	10	1	1746534	213	-15.56	1.07	12	0.00	-784.00	11449.00	25950	20230428	-52.99	11000	20240415	10.91	17000	-28.24	20240105	11000	10.91	20240415	25950	-52.99	20230428	11000	10.91	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
48	20240423	101018	57	100.00	KONEX			N	N	N	N		N	12200	0	3	0.00	0	0	0.00	0	0	0	14030	10370	12200	0.00	0.00	0	0	12460	12330	12070	11940	11680	12395	12005	11	1830	500	7560	10	1	1746534	213	-15.56	1.07	12	0.00	-784.00	11449.00	25950	20230428	-52.99	11000	20240415	10.91	17000	-28.24	20240105	11000	10.91	20240415	25950	-52.99	20230428	11000	10.91	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
49	20240423	091020	57	100.00	KONEX			N	N	N	N		N	12200	0	3	0.00	0	0	0.00	0	0	0	14030	10370	12200	0.00	0.00	0	0	12460	12330	12070	11940	11680	12395	12005	11	1830	500	7560	10	1	1746534	213	-15.56	1.07	12	0.00	-784.00	11449.00	25950	20230428	-52.99	11000	20240415	10.91	17000	-28.24	20240105	11000	10.91	20240415	25950	-52.99	20230428	11000	10.91	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
50	20240422	161016	57	100.00	KONEX			N	N	N	N		N	12200	-1690	5	-12.17	142110	12	1200.00	11810	12200	11810	15970	11810	13890	11842.50	0.00	0	0	13890	13890	13890	13890	13890	13890	13890	11	2080	500	8610	10	1	1746534	213	-15.56	1.07	12	0.00	-784.00	11449.00	25950	20230428	-52.99	11000	20240415	10.91	17000	-28.24	20240105	11000	10.91	20240415	25950	-52.99	20230428	11000	10.91	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
51	20240422	151014	57	100.00	KONEX			N	N	N	N		N	13890	0	3	0.00	0	0	0.00	0	0	0	15970	11810	13890	0.00	0.00	0	0	13890	13890	13890	13890	13890	13890	13890	11	2080	500	8610	10	1	1746534	243	-17.72	1.21	12	0.00	-784.00	11449.00	25950	20230428	-46.47	11000	20240415	26.27	17000	-18.29	20240105	11000	26.27	20240415	25950	-46.47	20230428	11000	26.27	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
52	20240422	141015	57	100.00	KONEX			N	N	N	N		N	13890	0	3	0.00	0	0	0.00	0	0	0	15970	11810	13890	0.00	0.00	0	0	13890	13890	13890	13890	13890	13890	13890	11	2080	500	8610	10	1	1746534	243	-17.72	1.21	12	0.00	-784.00	11449.00	25950	20230428	-46.47	11000	20240415	26.27	17000	-18.29	20240105	11000	26.27	20240415	25950	-46.47	20230428	11000	26.27	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
53	20240422	131012	57	100.00	KONEX			N	N	N	N		N	13890	0	3	0.00	0	0	0.00	0	0	0	15970	11810	13890	0.00	0.00	0	0	13890	13890	13890	13890	13890	13890	13890	11	2080	500	8610	10	1	1746534	243	-17.72	1.21	12	0.00	-784.00	11449.00	25950	20230428	-46.47	11000	20240415	26.27	17000	-18.29	20240105	11000	26.27	20240415	25950	-46.47	20230428	11000	26.27	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
54	20240422	121012	57	100.00	KONEX			N	N	N	N		N	13890	0	3	0.00	0	0	0.00	0	0	0	15970	11810	13890	0.00	0.00	0	0	13890	13890	13890	13890	13890	13890	13890	11	2080	500	8610	10	1	1746534	243	-17.72	1.21	12	0.00	-784.00	11449.00	25950	20230428	-46.47	11000	20240415	26.27	17000	-18.29	20240105	11000	26.27	20240415	25950	-46.47	20230428	11000	26.27	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
55	20240422	111013	57	100.00	KONEX			N	N	N	N		N	13890	0	3	0.00	0	0	0.00	0	0	0	15970	11810	13890	0.00	0.00	0	0	13890	13890	13890	13890	13890	13890	13890	11	2080	500	8610	10	1	1746534	243	-17.72	1.21	12	0.00	-784.00	11449.00	25950	20230428	-46.47	11000	20240415	26.27	17000	-18.29	20240105	11000	26.27	20240415	25950	-46.47	20230428	11000	26.27	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
56	20240422	101013	57	100.00	KONEX			N	N	N	N		N	13890	0	3	0.00	0	0	0.00	0	0	0	15970	11810	13890	0.00	0.00	0	0	13890	13890	13890	13890	13890	13890	13890	11	2080	500	8610	10	1	1746534	243	-17.72	1.21	12	0.00	-784.00	11449.00	25950	20230428	-46.47	11000	20240415	26.27	17000	-18.29	20240105	11000	26.27	20240415	25950	-46.47	20230428	11000	26.27	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
57	20240422	091015	57	100.00	KONEX			N	N	N	N		N	13890	0	3	0.00	0	0	0.00	0	0	0	15970	11810	13890	0.00	0.00	0	0	13890	13890	13890	13890	13890	13890	13890	11	2080	500	8610	10	1	1746534	243	-17.72	1.21	12	0.00	-784.00	11449.00	25950	20230428	-46.47	11000	20240415	26.27	17000	-18.29	20240105	11000	26.27	20240415	25950	-46.47	20230428	11000	26.27	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
58	20240419	160927	57	100.00	KONEX			N	N	N	N		N	13890	1400	2	11.21	13890	1	100.00	13890	13890	13890	14360	10620	12490	13890.00	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	11	1870	500	7740	10	1	1746534	243	-17.72	1.21	12	0.00	-784.00	11449.00	26000	20230413	-46.58	11000	20240415	26.27	17000	-18.29	20240105	11000	26.27	20240415	25950	-46.47	20230428	11000	26.27	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
59	20240419	150934	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	12490	12490	12490	12490	12490	12490	12490	11	1870	500	7740	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.96	11000	20240415	13.55	17000	-26.53	20240105	11000	13.55	20240415	25950	-51.87	20230428	11000	13.55	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
60	20240419	140927	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	12490	12490	12490	12490	12490	12490	12490	11	1870	500	7740	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.96	11000	20240415	13.55	17000	-26.53	20240105	11000	13.55	20240415	25950	-51.87	20230428	11000	13.55	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
61	20240419	130928	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	12490	12490	12490	12490	12490	12490	12490	11	1870	500	7740	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.96	11000	20240415	13.55	17000	-26.53	20240105	11000	13.55	20240415	25950	-51.87	20230428	11000	13.55	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
62	20240419	120923	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	12490	12490	12490	12490	12490	12490	12490	11	1870	500	7740	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.96	11000	20240415	13.55	17000	-26.53	20240105	11000	13.55	20240415	25950	-51.87	20230428	11000	13.55	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
63	20240419	110936	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	12490	12490	12490	12490	12490	12490	12490	11	1870	500	7740	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.96	11000	20240415	13.55	17000	-26.53	20240105	11000	13.55	20240415	25950	-51.87	20230428	11000	13.55	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
64	20240419	100932	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	12490	12490	12490	12490	12490	12490	12490	11	1870	500	7740	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.96	11000	20240415	13.55	17000	-26.53	20240105	11000	13.55	20240415	25950	-51.87	20230428	11000	13.55	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
65	20240419	090922	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	12490	12490	12490	12490	12490	12490	12490	11	1870	500	7740	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.96	11000	20240415	13.55	17000	-26.53	20240105	11000	13.55	20240415	25950	-51.87	20230428	11000	13.55	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
66	20240418	160925	57	100.00	KONEX			N	N	N	N		N	12490	20	2	0.16	12490	1	0.00	12490	12490	12490	14340	10600	12470	12490.00	0.00	0	0	12470	12470	12470	12470	12470	12470	12470	11	1870	500	7730	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.96	11000	20240415	13.55	17000	-26.53	20240105	11000	13.55	20240415	25950	-51.87	20230428	11000	13.55	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
67	20240418	150923	57	100.00	KONEX			N	N	N	N		N	12490	20	2	0.16	12490	1	0.00	12490	12490	12490	14340	10600	12470	12490.00	0.00	0	0	12470	12470	12470	12470	12470	12470	12470	11	1870	500	7730	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.96	11000	20240415	13.55	17000	-26.53	20240105	11000	13.55	20240415	25950	-51.87	20230428	11000	13.55	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
68	20240418	140930	57	100.00	KONEX			N	N	N	N		N	12490	20	2	0.16	12490	1	0.00	12490	12490	12490	14340	10600	12470	12490.00	0.00	0	0	12470	12470	12470	12470	12470	12470	12470	11	1870	500	7730	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.96	11000	20240415	13.55	17000	-26.53	20240105	11000	13.55	20240415	25950	-51.87	20230428	11000	13.55	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
69	20240418	130922	57	100.00	KONEX			N	N	N	N		N	12490	20	2	0.16	12490	1	0.00	12490	12490	12490	14340	10600	12470	12490.00	0.00	0	0	12470	12470	12470	12470	12470	12470	12470	11	1870	500	7730	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.96	11000	20240415	13.55	17000	-26.53	20240105	11000	13.55	20240415	25950	-51.87	20230428	11000	13.55	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
70	20240418	120921	57	100.00	KONEX			N	N	N	N		N	12490	20	2	0.16	12490	1	0.00	12490	12490	12490	14340	10600	12470	12490.00	0.00	0	0	12470	12470	12470	12470	12470	12470	12470	11	1870	500	7730	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.96	11000	20240415	13.55	17000	-26.53	20240105	11000	13.55	20240415	25950	-51.87	20230428	11000	13.55	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
71	20240418	110926	57	100.00	KONEX			N	N	N	N		N	12490	20	2	0.16	12490	1	0.00	12490	12490	12490	14340	10600	12470	12490.00	0.00	0	0	12470	12470	12470	12470	12470	12470	12470	11	1870	500	7730	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.96	11000	20240415	13.55	17000	-26.53	20240105	11000	13.55	20240415	25950	-51.87	20230428	11000	13.55	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
72	20240418	100925	57	100.00	KONEX			N	N	N	N		N	12490	20	2	0.16	12490	1	0.00	12490	12490	12490	14340	10600	12470	12490.00	0.00	0	0	12470	12470	12470	12470	12470	12470	12470	11	1870	500	7730	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.96	11000	20240415	13.55	17000	-26.53	20240105	11000	13.55	20240415	25950	-51.87	20230428	11000	13.55	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
73	20240418	090921	57	100.00	KONEX			N	N	N	N		N	12470	0	3	0.00	0	0	0.00	0	0	0	14340	10600	12470	0.00	0.00	0	0	12470	12470	12470	12470	12470	12470	12470	11	1870	500	7730	10	1	1746534	218	-15.91	1.09	12	0.00	-784.00	11449.00	26000	20230413	-52.04	11000	20240415	13.36	17000	-26.65	20240105	11000	13.36	20240415	25950	-51.95	20230428	11000	13.36	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
74	20240417	160914	57	100.00	KONEX			N	N	N	N		N	12470	0	3	0.00	0	0	0.00	0	0	0	14340	10600	12470	0.00	0.00	0	0	12796	12632	12306	12142	11816	12715	12225	11	1870	500	7730	10	1	1746534	218	-15.91	1.09	12	0.00	-784.00	11449.00	26000	20230413	-52.04	11000	20240415	13.36	17000	-26.65	20240105	11000	13.36	20240415	25950	-51.95	20230428	11000	13.36	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
75	20240417	150929	57	100.00	KONEX			N	N	N	N		N	12470	0	3	0.00	0	0	0.00	0	0	0	14340	10600	12470	0.00	0.00	0	0	12796	12632	12306	12142	11816	12715	12225	11	1870	500	7730	10	1	1746534	218	-15.91	1.09	12	0.00	-784.00	11449.00	26000	20230413	-52.04	11000	20240415	13.36	17000	-26.65	20240105	11000	13.36	20240415	25950	-51.95	20230428	11000	13.36	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
76	20240417	140924	57	100.00	KONEX			N	N	N	N		N	12470	0	3	0.00	0	0	0.00	0	0	0	14340	10600	12470	0.00	0.00	0	0	12796	12632	12306	12142	11816	12715	12225	11	1870	500	7730	10	1	1746534	218	-15.91	1.09	12	0.00	-784.00	11449.00	26000	20230413	-52.04	11000	20240415	13.36	17000	-26.65	20240105	11000	13.36	20240415	25950	-51.95	20230428	11000	13.36	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
77	20240417	130926	57	100.00	KONEX			N	N	N	N		N	12470	0	3	0.00	0	0	0.00	0	0	0	14340	10600	12470	0.00	0.00	0	0	12796	12632	12306	12142	11816	12715	12225	11	1870	500	7730	10	1	1746534	218	-15.91	1.09	12	0.00	-784.00	11449.00	26000	20230413	-52.04	11000	20240415	13.36	17000	-26.65	20240105	11000	13.36	20240415	25950	-51.95	20230428	11000	13.36	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
78	20240417	120927	57	100.00	KONEX			N	N	N	N		N	12470	0	3	0.00	0	0	0.00	0	0	0	14340	10600	12470	0.00	0.00	0	0	12796	12632	12306	12142	11816	12715	12225	11	1870	500	7730	10	1	1746534	218	-15.91	1.09	12	0.00	-784.00	11449.00	26000	20230413	-52.04	11000	20240415	13.36	17000	-26.65	20240105	11000	13.36	20240415	25950	-51.95	20230428	11000	13.36	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
79	20240417	110930	57	100.00	KONEX			N	N	N	N		N	12470	0	3	0.00	0	0	0.00	0	0	0	14340	10600	12470	0.00	0.00	0	0	12796	12632	12306	12142	11816	12715	12225	11	1870	500	7730	10	1	1746534	218	-15.91	1.09	12	0.00	-784.00	11449.00	26000	20230413	-52.04	11000	20240415	13.36	17000	-26.65	20240105	11000	13.36	20240415	25950	-51.95	20230428	11000	13.36	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
80	20240417	100921	57	100.00	KONEX			N	N	N	N		N	12470	0	3	0.00	0	0	0.00	0	0	0	14340	10600	12470	0.00	0.00	0	0	12796	12632	12306	12142	11816	12715	12225	11	1870	500	7730	10	1	1746534	218	-15.91	1.09	12	0.00	-784.00	11449.00	26000	20230413	-52.04	11000	20240415	13.36	17000	-26.65	20240105	11000	13.36	20240415	25950	-51.95	20230428	11000	13.36	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
81	20240417	090918	57	100.00	KONEX			N	N	N	N		N	12470	0	3	0.00	0	0	0.00	0	0	0	14340	10600	12470	0.00	0.00	0	0	12796	12632	12306	12142	11816	12715	12225	11	1870	500	7730	10	1	1746534	218	-15.91	1.09	12	0.00	-784.00	11449.00	26000	20230413	-52.04	11000	20240415	13.36	17000	-26.65	20240105	11000	13.36	20240415	25950	-51.95	20230428	11000	13.36	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
82	20240416	160923	57	100.00	KONEX			N	N	N	N		N	12470	480	2	4.00	60410	5	55.56	11980	12470	11980	13780	10200	11990	12082.00	0.00	0	0	12650	12320	11660	11330	10670	12485	11495	11	1790	500	7430	10	1	1746534	218	-15.91	1.09	12	0.00	-784.00	11449.00	26000	20230413	-52.04	11000	20240415	13.36	17000	-26.65	20240105	11000	13.36	20240415	25950	-51.95	20230428	11000	13.36	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
83	20240416	150922	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	12650	12320	11660	11330	10670	12485	11495	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.88	11000	20240415	9.00	17000	-29.47	20240105	11000	9.00	20240415	25950	-53.80	20230428	11000	9.00	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
84	20240416	140922	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	12650	12320	11660	11330	10670	12485	11495	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.88	11000	20240415	9.00	17000	-29.47	20240105	11000	9.00	20240415	25950	-53.80	20230428	11000	9.00	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
85	20240416	130920	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	12650	12320	11660	11330	10670	12485	11495	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.88	11000	20240415	9.00	17000	-29.47	20240105	11000	9.00	20240415	25950	-53.80	20230428	11000	9.00	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
86	20240416	120922	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	12650	12320	11660	11330	10670	12485	11495	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.88	11000	20240415	9.00	17000	-29.47	20240105	11000	9.00	20240415	25950	-53.80	20230428	11000	9.00	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
87	20240416	110918	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	12650	12320	11660	11330	10670	12485	11495	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.88	11000	20240415	9.00	17000	-29.47	20240105	11000	9.00	20240415	25950	-53.80	20230428	11000	9.00	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
88	20240416	100911	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	12650	12320	11660	11330	10670	12485	11495	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.88	11000	20240415	9.00	17000	-29.47	20240105	11000	9.00	20240415	25950	-53.80	20230428	11000	9.00	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
89	20240416	090910	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	12650	12320	11660	11330	10670	12485	11495	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.88	11000	20240415	9.00	17000	-29.47	20240105	11000	9.00	20240415	25950	-53.80	20230428	11000	9.00	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
90	20240415	160908	57	100.00	KONEX	신저가		N	N	N	N		N	11990	10	2	0.08	103790	9	69.23	11000	11990	11000	13770	10190	11980	11532.22	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	11	1790	500	7420	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.88	11000	20240415	9.00	17000	-29.47	20240105	11000	9.00	20240415	25950	-53.80	20230428	11000	9.00	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
91	20240415	150914	57	100.00	KONEX	신저가		N	N	N	N		N	11990	10	2	0.08	103790	9	69.23	11000	11990	11000	13770	10190	11980	11532.22	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	11	1790	500	7420	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.88	11000	20240415	9.00	17000	-29.47	20240105	11000	9.00	20240415	25950	-53.80	20230428	11000	9.00	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
92	20240415	140907	57	100.00	KONEX	신저가		N	N	N	N		N	11990	10	2	0.08	103790	9	69.23	11000	11990	11000	13770	10190	11980	11532.22	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	11	1790	500	7420	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.88	11000	20240415	9.00	17000	-29.47	20240105	11000	9.00	20240415	25950	-53.80	20230428	11000	9.00	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
93	20240415	130858	57	100.00	KONEX	신저가		N	N	N	N		N	11990	10	2	0.08	103790	9	69.23	11000	11990	11000	13770	10190	11980	11532.22	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	11	1790	500	7420	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.88	11000	20240415	9.00	17000	-29.47	20240105	11000	9.00	20240415	25950	-53.80	20230428	11000	9.00	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
94	20240415	120912	57	100.00	KONEX	신저가		N	N	N	N		N	11800	-180	5	-1.50	91800	8	61.54	11000	11800	11000	13770	10190	11980	11475.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	11	1790	500	7420	10	1	1746534	206	-15.05	1.03	12	0.00	-784.00	11449.00	26000	20230413	-54.62	11000	20240415	7.27	17000	-30.59	20240105	11000	7.27	20240415	25950	-54.53	20230428	11000	7.27	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
95	20240415	110911	57	100.00	KONEX	신저가		N	N	N	N		N	11800	-180	5	-1.50	91800	8	61.54	11000	11800	11000	13770	10190	11980	11475.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	11	1790	500	7420	10	1	1746534	206	-15.05	1.03	12	0.00	-784.00	11449.00	26000	20230413	-54.62	11000	20240415	7.27	17000	-30.59	20240105	11000	7.27	20240415	25950	-54.53	20230428	11000	7.27	20240415	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
96	20240415	100906	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	11	1790	500	7420	10	1	1746534	209	-15.28	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.92	11060	20240308	8.32	17000	-29.53	20240105	11060	8.32	20240308	25950	-53.83	20230428	11060	8.32	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
97	20240415	090914	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	11	1790	500	7420	10	1	1746534	209	-15.28	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.92	11060	20240308	8.32	17000	-29.53	20240105	11060	8.32	20240308	25950	-53.83	20230428	11060	8.32	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
98	20240412	160905	57	100.00	KONEX			N	N	N	N		N	11980	-10	5	-0.08	155740	13	1300.00	11980	11980	11980	13780	10200	11990	11980.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.28	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.92	11060	20240308	8.32	17000	-29.53	20240105	11060	8.32	20240308	26000	-53.92	20230413	11060	8.32	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
99	20240412	150909	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.88	11060	20240308	8.41	17000	-29.47	20240105	11060	8.41	20240308	26000	-53.88	20230413	11060	8.41	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
100	20240412	140904	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.88	11060	20240308	8.41	17000	-29.47	20240105	11060	8.41	20240308	26000	-53.88	20230413	11060	8.41	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
101	20240412	130855	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.88	11060	20240308	8.41	17000	-29.47	20240105	11060	8.41	20240308	26000	-53.88	20230413	11060	8.41	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
102	20240412	120902	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.88	11060	20240308	8.41	17000	-29.47	20240105	11060	8.41	20240308	26000	-53.88	20230413	11060	8.41	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
103	20240412	110900	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.88	11060	20240308	8.41	17000	-29.47	20240105	11060	8.41	20240308	26000	-53.88	20230413	11060	8.41	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
104	20240412	100901	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.88	11060	20240308	8.41	17000	-29.47	20240105	11060	8.41	20240308	26000	-53.88	20230413	11060	8.41	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
105	20240412	090901	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.88	11060	20240308	8.41	17000	-29.47	20240105	11060	8.41	20240308	26000	-53.88	20230413	11060	8.41	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
106	20240411	160857	57	100.00	KONEX			N	N	N	N		N	11990	820	2	7.34	11990	1	0.00	11990	11990	11990	12840	9500	11170	11990.00	0.00	0	0	11170	11170	11170	11170	11170	11170	11170	11	1670	500	6920	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.88	11060	20240308	8.41	17000	-29.47	20240105	11060	8.41	20240308	26000	-53.88	20230413	11060	8.41	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
107	20240411	150903	57	100.00	KONEX			N	N	N	N		N	11990	820	2	7.34	11990	1	0.00	11990	11990	11990	12840	9500	11170	11990.00	0.00	0	0	11170	11170	11170	11170	11170	11170	11170	11	1670	500	6920	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.88	11060	20240308	8.41	17000	-29.47	20240105	11060	8.41	20240308	26000	-53.88	20230413	11060	8.41	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
108	20240411	140859	57	100.00	KONEX			N	N	N	N		N	11990	820	2	7.34	11990	1	0.00	11990	11990	11990	12840	9500	11170	11990.00	0.00	0	0	11170	11170	11170	11170	11170	11170	11170	11	1670	500	6920	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.88	11060	20240308	8.41	17000	-29.47	20240105	11060	8.41	20240308	26000	-53.88	20230413	11060	8.41	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
109	20240411	130848	57	100.00	KONEX			N	N	N	N		N	11990	820	2	7.34	11990	1	0.00	11990	11990	11990	12840	9500	11170	11990.00	0.00	0	0	11170	11170	11170	11170	11170	11170	11170	11	1670	500	6920	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.88	11060	20240308	8.41	17000	-29.47	20240105	11060	8.41	20240308	26000	-53.88	20230413	11060	8.41	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
110	20240411	120900	57	100.00	KONEX			N	N	N	N		N	11990	820	2	7.34	11990	1	0.00	11990	11990	11990	12840	9500	11170	11990.00	0.00	0	0	11170	11170	11170	11170	11170	11170	11170	11	1670	500	6920	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.88	11060	20240308	8.41	17000	-29.47	20240105	11060	8.41	20240308	26000	-53.88	20230413	11060	8.41	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
111	20240411	110852	57	100.00	KONEX			N	N	N	N		N	11990	820	2	7.34	11990	1	0.00	11990	11990	11990	12840	9500	11170	11990.00	0.00	0	0	11170	11170	11170	11170	11170	11170	11170	11	1670	500	6920	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.88	11060	20240308	8.41	17000	-29.47	20240105	11060	8.41	20240308	26000	-53.88	20230413	11060	8.41	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
112	20240411	100859	57	100.00	KONEX			N	N	N	N		N	11990	820	2	7.34	11990	1	0.00	11990	11990	11990	12840	9500	11170	11990.00	0.00	0	0	11170	11170	11170	11170	11170	11170	11170	11	1670	500	6920	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.88	11060	20240308	8.41	17000	-29.47	20240105	11060	8.41	20240308	26000	-53.88	20230413	11060	8.41	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
113	20240411	090858	57	100.00	KONEX			N	N	N	N		N	11170	0	3	0.00	0	0	0.00	0	0	0	12840	9500	11170	0.00	0.00	0	0	11170	11170	11170	11170	11170	11170	11170	11	1670	500	6920	10	1	1746534	195	-14.25	0.98	12	0.00	-784.00	11449.00	26000	20230413	-57.04	11060	20240308	0.99	17000	-34.29	20240105	11060	0.99	20240308	26000	-57.04	20230413	11060	0.99	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
114	20240409	160843	57	100.00	KONEX			N	N	N	N		N	11170	0	3	0.00	0	0	0.00	0	0	0	12840	9500	11170	0.00	0.00	0	0	12943	12056	11613	10726	10283	11835	10505	11	1670	500	6920	10	1	1746534	195	-14.25	0.98	12	0.00	-784.00	11449.00	26000	20230413	-57.04	11060	20240308	0.99	17000	-34.29	20240105	11060	0.99	20240308	26000	-57.04	20230413	11060	0.99	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
115	20240409	150848	57	100.00	KONEX			N	N	N	N		N	11170	0	3	0.00	0	0	0.00	0	0	0	12840	9500	11170	0.00	0.00	0	0	12943	12056	11613	10726	10283	11835	10505	11	1670	500	6920	10	1	1746534	195	-14.25	0.98	12	0.00	-784.00	11449.00	26000	20230413	-57.04	11060	20240308	0.99	17000	-34.29	20240105	11060	0.99	20240308	26000	-57.04	20230413	11060	0.99	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
116	20240409	140853	57	100.00	KONEX			N	N	N	N		N	11170	0	3	0.00	0	0	0.00	0	0	0	12840	9500	11170	0.00	0.00	0	0	12943	12056	11613	10726	10283	11835	10505	11	1670	500	6920	10	1	1746534	195	-14.25	0.98	12	0.00	-784.00	11449.00	26000	20230413	-57.04	11060	20240308	0.99	17000	-34.29	20240105	11060	0.99	20240308	26000	-57.04	20230413	11060	0.99	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
117	20240409	130846	57	100.00	KONEX			N	N	N	N		N	11170	0	3	0.00	0	0	0.00	0	0	0	12840	9500	11170	0.00	0.00	0	0	12943	12056	11613	10726	10283	11835	10505	11	1670	500	6920	10	1	1746534	195	-14.25	0.98	12	0.00	-784.00	11449.00	26000	20230413	-57.04	11060	20240308	0.99	17000	-34.29	20240105	11060	0.99	20240308	26000	-57.04	20230413	11060	0.99	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
118	20240409	120850	57	100.00	KONEX			N	N	N	N		N	11170	0	3	0.00	0	0	0.00	0	0	0	12840	9500	11170	0.00	0.00	0	0	12943	12056	11613	10726	10283	11835	10505	11	1670	500	6920	10	1	1746534	195	-14.25	0.98	12	0.00	-784.00	11449.00	26000	20230413	-57.04	11060	20240308	0.99	17000	-34.29	20240105	11060	0.99	20240308	26000	-57.04	20230413	11060	0.99	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
119	20240409	110847	57	100.00	KONEX			N	N	N	N		N	11170	0	3	0.00	0	0	0.00	0	0	0	12840	9500	11170	0.00	0.00	0	0	12943	12056	11613	10726	10283	11835	10505	11	1670	500	6920	10	1	1746534	195	-14.25	0.98	12	0.00	-784.00	11449.00	26000	20230413	-57.04	11060	20240308	0.99	17000	-34.29	20240105	11060	0.99	20240308	26000	-57.04	20230413	11060	0.99	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
120	20240409	100841	57	100.00	KONEX			N	N	N	N		N	11170	0	3	0.00	0	0	0.00	0	0	0	12840	9500	11170	0.00	0.00	0	0	12943	12056	11613	10726	10283	11835	10505	11	1670	500	6920	10	1	1746534	195	-14.25	0.98	12	0.00	-784.00	11449.00	26000	20230413	-57.04	11060	20240308	0.99	17000	-34.29	20240105	11060	0.99	20240308	26000	-57.04	20230413	11060	0.99	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
121	20240409	090858	57	100.00	KONEX			N	N	N	N		N	11170	0	3	0.00	0	0	0.00	0	0	0	12840	9500	11170	0.00	0.00	0	0	12943	12056	11613	10726	10283	11835	10505	11	1670	500	6920	10	1	1746534	195	-14.25	0.98	12	0.00	-784.00	11449.00	26000	20230413	-57.04	11060	20240308	0.99	17000	-34.29	20240105	11060	0.99	20240308	26000	-57.04	20230413	11060	0.99	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
122	20240408	160840	57	100.00	KONEX			N	N	N	N		N	11170	-1820	5	-14.01	1265200	113	3766.67	12000	12500	11170	14930	11050	12990	11196.46	0.00	0	0	13316	13152	12826	12662	12336	13235	12745	11	1940	500	8050	10	1	1746534	195	-14.25	0.98	12	0.01	-784.00	11449.00	26000	20230413	-57.04	11060	20240308	0.99	17000	-34.29	20240105	11060	0.99	20240308	26000	-57.04	20230413	11060	0.99	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
123	20240408	150848	57	100.00	KONEX			N	N	N	N		N	12500	-490	5	-3.77	24500	2	66.67	12000	12500	12000	14930	11050	12990	12250.00	0.00	0	0	13316	13152	12826	12662	12336	13235	12745	11	1940	500	8050	10	1	1746534	218	-15.94	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.92	11060	20240308	13.02	17000	-26.47	20240105	11060	13.02	20240308	26000	-51.92	20230413	11060	13.02	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
124	20240408	140846	57	100.00	KONEX			N	N	N	N		N	12500	-490	5	-3.77	24500	2	66.67	12000	12500	12000	14930	11050	12990	12250.00	0.00	0	0	13316	13152	12826	12662	12336	13235	12745	11	1940	500	8050	10	1	1746534	218	-15.94	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.92	11060	20240308	13.02	17000	-26.47	20240105	11060	13.02	20240308	26000	-51.92	20230413	11060	13.02	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
125	20240408	130842	57	100.00	KONEX			N	N	N	N		N	12500	-490	5	-3.77	24500	2	66.67	12000	12500	12000	14930	11050	12990	12250.00	0.00	0	0	13316	13152	12826	12662	12336	13235	12745	11	1940	500	8050	10	1	1746534	218	-15.94	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.92	11060	20240308	13.02	17000	-26.47	20240105	11060	13.02	20240308	26000	-51.92	20230413	11060	13.02	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
126	20240408	120848	57	100.00	KONEX			N	N	N	N		N	12000	-990	5	-7.62	12000	1	33.33	12000	12000	12000	14930	11050	12990	12000.00	0.00	0	0	13316	13152	12826	12662	12336	13235	12745	11	1940	500	8050	10	1	1746534	210	-15.31	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.85	11060	20240308	8.50	17000	-29.41	20240105	11060	8.50	20240308	26000	-53.85	20230413	11060	8.50	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
127	20240408	110849	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	13316	13152	12826	12662	12336	13235	12745	11	1940	500	8050	10	1	1746534	227	-16.57	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.04	11060	20240308	17.45	17000	-23.59	20240105	11060	17.45	20240308	26000	-50.04	20230413	11060	17.45	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
128	20240408	100839	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	13316	13152	12826	12662	12336	13235	12745	11	1940	500	8050	10	1	1746534	227	-16.57	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.04	11060	20240308	17.45	17000	-23.59	20240105	11060	17.45	20240308	26000	-50.04	20230413	11060	17.45	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
129	20240408	090848	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	13316	13152	12826	12662	12336	13235	12745	11	1940	500	8050	10	1	1746534	227	-16.57	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.04	11060	20240308	17.45	17000	-23.59	20240105	11060	17.45	20240308	26000	-50.04	20230413	11060	17.45	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
130	20240405	160846	57	100.00	KONEX			N	N	N	N		N	12990	-480	5	-3.56	37990	3	37.50	12500	12990	12500	15490	11450	13470	12663.33	0.00	0	0	14183	13826	13113	12756	12043	14005	12935	11	2020	500	8350	10	1	1746534	227	-16.57	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.04	11060	20240308	17.45	17000	-23.59	20240105	11060	17.45	20240308	26000	-50.04	20230413	11060	17.45	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
131	20240405	150840	57	100.00	KONEX			N	N	N	N		N	12990	-480	5	-3.56	37990	3	37.50	12500	12990	12500	15490	11450	13470	12663.33	0.00	0	0	14183	13826	13113	12756	12043	14005	12935	11	2020	500	8350	10	1	1746534	227	-16.57	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.04	11060	20240308	17.45	17000	-23.59	20240105	11060	17.45	20240308	26000	-50.04	20230413	11060	17.45	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
132	20240405	140840	57	100.00	KONEX			N	N	N	N		N	12990	-480	5	-3.56	37990	3	37.50	12500	12990	12500	15490	11450	13470	12663.33	0.00	0	0	14183	13826	13113	12756	12043	14005	12935	11	2020	500	8350	10	1	1746534	227	-16.57	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.04	11060	20240308	17.45	17000	-23.59	20240105	11060	17.45	20240308	26000	-50.04	20230413	11060	17.45	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
133	20240405	130838	57	100.00	KONEX			N	N	N	N		N	12990	-480	5	-3.56	37990	3	37.50	12500	12990	12500	15490	11450	13470	12663.33	0.00	0	0	14183	13826	13113	12756	12043	14005	12935	11	2020	500	8350	10	1	1746534	227	-16.57	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.04	11060	20240308	17.45	17000	-23.59	20240105	11060	17.45	20240308	26000	-50.04	20230413	11060	17.45	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
134	20240405	120839	57	100.00	KONEX			N	N	N	N		N	12500	-970	5	-7.20	12500	1	12.50	12500	12500	12500	15490	11450	13470	12500.00	0.00	0	0	14183	13826	13113	12756	12043	14005	12935	11	2020	500	8350	10	1	1746534	218	-15.94	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.92	11060	20240308	13.02	17000	-26.47	20240105	11060	13.02	20240308	26000	-51.92	20230413	11060	13.02	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
135	20240405	110846	57	100.00	KONEX			N	N	N	N		N	12500	-970	5	-7.20	12500	1	12.50	12500	12500	12500	15490	11450	13470	12500.00	0.00	0	0	14183	13826	13113	12756	12043	14005	12935	11	2020	500	8350	10	1	1746534	218	-15.94	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.92	11060	20240308	13.02	17000	-26.47	20240105	11060	13.02	20240308	26000	-51.92	20230413	11060	13.02	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
136	20240405	100731	57	100.00	KONEX			N	N	N	N		N	12500	-970	5	-7.20	12500	1	12.50	12500	12500	12500	15490	11450	13470	12500.00	0.00	0	0	14183	13826	13113	12756	12043	14005	12935	11	2020	500	8350	10	1	1746534	218	-15.94	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.92	11060	20240308	13.02	17000	-26.47	20240105	11060	13.02	20240308	26000	-51.92	20230413	11060	13.02	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
137	20240405	090829	57	100.00	KONEX			N	N	N	N		N	13470	0	3	0.00	0	0	0.00	0	0	0	15490	11450	13470	0.00	0.00	0	0	14183	13826	13113	12756	12043	14005	12935	11	2020	500	8350	10	1	1746534	235	-17.18	1.18	12	0.00	-784.00	11449.00	26000	20230413	-48.19	11060	20240308	21.79	17000	-20.76	20240105	11060	21.79	20240308	26000	-48.19	20230413	11060	21.79	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
138	20240404	160828	57	100.00	KONEX			N	N	N	N		N	13470	1070	2	8.63	100370	8	0.00	12400	13470	12400	14260	10540	12400	12546.25	0.00	0	0	12400	12400	12400	12400	12400	12400	12400	11	1860	500	7680	10	1	1746534	235	-17.18	1.18	12	0.00	-784.00	11449.00	26000	20230413	-48.19	11060	20240308	21.79	17000	-20.76	20240105	11060	21.79	20240308	26000	-48.19	20230413	11060	21.79	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
139	20240404	150826	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	0.00	0	0	12400	12400	12400	12400	12400	12400	12400	11	1860	500	7680	10	1	1746534	217	-15.82	1.08	12	0.00	-784.00	11449.00	26000	20230413	-52.31	11060	20240308	12.12	17000	-27.06	20240105	11060	12.12	20240308	26000	-52.31	20230413	11060	12.12	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
140	20240404	140830	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	0.00	0	0	12400	12400	12400	12400	12400	12400	12400	11	1860	500	7680	10	1	1746534	217	-15.82	1.08	12	0.00	-784.00	11449.00	26000	20230413	-52.31	11060	20240308	12.12	17000	-27.06	20240105	11060	12.12	20240308	26000	-52.31	20230413	11060	12.12	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
141	20240404	130820	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	0.00	0	0	12400	12400	12400	12400	12400	12400	12400	11	1860	500	7680	10	1	1746534	217	-15.82	1.08	12	0.00	-784.00	11449.00	26000	20230413	-52.31	11060	20240308	12.12	17000	-27.06	20240105	11060	12.12	20240308	26000	-52.31	20230413	11060	12.12	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
142	20240404	120827	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	0.00	0	0	12400	12400	12400	12400	12400	12400	12400	11	1860	500	7680	10	1	1746534	217	-15.82	1.08	12	0.00	-784.00	11449.00	26000	20230413	-52.31	11060	20240308	12.12	17000	-27.06	20240105	11060	12.12	20240308	26000	-52.31	20230413	11060	12.12	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
143	20240404	110828	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	0.00	0	0	12400	12400	12400	12400	12400	12400	12400	11	1860	500	7680	10	1	1746534	217	-15.82	1.08	12	0.00	-784.00	11449.00	26000	20230413	-52.31	11060	20240308	12.12	17000	-27.06	20240105	11060	12.12	20240308	26000	-52.31	20230413	11060	12.12	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
144	20240404	100827	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	0.00	0	0	12400	12400	12400	12400	12400	12400	12400	11	1860	500	7680	10	1	1746534	217	-15.82	1.08	12	0.00	-784.00	11449.00	26000	20230413	-52.31	11060	20240308	12.12	17000	-27.06	20240105	11060	12.12	20240308	26000	-52.31	20230413	11060	12.12	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
145	20240404	090828	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	0.00	0	0	12400	12400	12400	12400	12400	12400	12400	11	1860	500	7680	10	1	1746534	217	-15.82	1.08	12	0.00	-784.00	11449.00	26000	20230413	-52.31	11060	20240308	12.12	17000	-27.06	20240105	11060	12.12	20240308	26000	-52.31	20230413	11060	12.12	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
146	20240403	160825	57	100.00	KONEX			N	N	N	N		N	12400	-90	5	-0.72	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	11	1870	500	7740	10	1	1746534	217	-15.82	1.08	12	0.00	-784.00	11449.00	26000	20230413	-52.31	11060	20240308	12.12	17000	-27.06	20240105	11060	12.12	20240308	26000	-52.31	20230413	11060	12.12	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
147	20240403	150825	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	12490	12490	12490	12490	12490	12490	12490	11	1870	500	7740	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.96	11060	20240308	12.93	17000	-26.53	20240105	11060	12.93	20240308	26000	-51.96	20230413	11060	12.93	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
148	20240403	140817	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	12490	12490	12490	12490	12490	12490	12490	11	1870	500	7740	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.96	11060	20240308	12.93	17000	-26.53	20240105	11060	12.93	20240308	26000	-51.96	20230413	11060	12.93	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
149	20240403	130818	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	12490	12490	12490	12490	12490	12490	12490	11	1870	500	7740	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.96	11060	20240308	12.93	17000	-26.53	20240105	11060	12.93	20240308	26000	-51.96	20230413	11060	12.93	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
150	20240403	120817	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	12490	12490	12490	12490	12490	12490	12490	11	1870	500	7740	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.96	11060	20240308	12.93	17000	-26.53	20240105	11060	12.93	20240308	26000	-51.96	20230413	11060	12.93	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
151	20240403	110822	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	12490	12490	12490	12490	12490	12490	12490	11	1870	500	7740	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.96	11060	20240308	12.93	17000	-26.53	20240105	11060	12.93	20240308	26000	-51.96	20230413	11060	12.93	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
152	20240403	100820	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	12490	12490	12490	12490	12490	12490	12490	11	1870	500	7740	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.96	11060	20240308	12.93	17000	-26.53	20240105	11060	12.93	20240308	26000	-51.96	20230413	11060	12.93	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
153	20240403	090821	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	12490	12490	12490	12490	12490	12490	12490	11	1870	500	7740	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.96	11060	20240308	12.93	17000	-26.53	20240105	11060	12.93	20240308	26000	-51.96	20230413	11060	12.93	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
154	20240402	160809	57	100.00	KONEX			N	N	N	N		N	12490	490	2	4.08	12490	1	100.00	12490	12490	12490	13800	10200	12000	12490.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	11	1800	500	7440	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.96	11060	20240308	12.93	17000	-26.53	20240105	11060	12.93	20240308	26000	-51.96	20230413	11060	12.93	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
155	20240402	150816	57	100.00	KONEX			N	N	N	N		N	12490	490	2	4.08	12490	1	100.00	12490	12490	12490	13800	10200	12000	12490.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	11	1800	500	7440	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.96	11060	20240308	12.93	17000	-26.53	20240105	11060	12.93	20240308	26000	-51.96	20230413	11060	12.93	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
156	20240402	140819	57	100.00	KONEX			N	N	N	N		N	12490	490	2	4.08	12490	1	100.00	12490	12490	12490	13800	10200	12000	12490.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	11	1800	500	7440	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.96	11060	20240308	12.93	17000	-26.53	20240105	11060	12.93	20240308	26000	-51.96	20230413	11060	12.93	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
157	20240402	130807	57	100.00	KONEX			N	N	N	N		N	12490	490	2	4.08	12490	1	100.00	12490	12490	12490	13800	10200	12000	12490.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	11	1800	500	7440	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.96	11060	20240308	12.93	17000	-26.53	20240105	11060	12.93	20240308	26000	-51.96	20230413	11060	12.93	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
158	20240402	120804	57	100.00	KONEX			N	N	N	N		N	12490	490	2	4.08	12490	1	100.00	12490	12490	12490	13800	10200	12000	12490.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	11	1800	500	7440	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.96	11060	20240308	12.93	17000	-26.53	20240105	11060	12.93	20240308	26000	-51.96	20230413	11060	12.93	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
159	20240402	110808	57	100.00	KONEX			N	N	N	N		N	12490	490	2	4.08	12490	1	100.00	12490	12490	12490	13800	10200	12000	12490.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	11	1800	500	7440	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.96	11060	20240308	12.93	17000	-26.53	20240105	11060	12.93	20240308	26000	-51.96	20230413	11060	12.93	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
160	20240402	100809	57	100.00	KONEX			N	N	N	N		N	12490	490	2	4.08	12490	1	100.00	12490	12490	12490	13800	10200	12000	12490.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	11	1800	500	7440	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.96	11060	20240308	12.93	17000	-26.53	20240105	11060	12.93	20240308	26000	-51.96	20230413	11060	12.93	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
161	20240402	090808	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	12000	12000	12000	12000	12000	12000	12000	11	1800	500	7440	10	1	1746534	210	-15.31	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.85	11060	20240308	8.50	17000	-29.41	20240105	11060	8.50	20240308	26000	-53.85	20230413	11060	8.50	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
162	20240401	160807	57	100.00	KONEX			N	N	N	N		N	12000	-490	5	-3.92	12000	1	7.14	12000	12000	12000	14360	10620	12490	12000.00	0.00	0	0	13483	12986	12493	11996	11503	13235	12245	11	1870	500	7740	10	1	1746534	210	-15.31	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.85	11060	20240308	8.50	17000	-29.41	20240105	11060	8.50	20240308	26000	-53.85	20230413	11060	8.50	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
163	20240401	150809	57	100.00	KONEX			N	N	N	N		N	12000	-490	5	-3.92	12000	1	7.14	12000	12000	12000	14360	10620	12490	12000.00	0.00	0	0	13483	12986	12493	11996	11503	13235	12245	11	1870	500	7740	10	1	1746534	210	-15.31	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.85	11060	20240308	8.50	17000	-29.41	20240105	11060	8.50	20240308	26000	-53.85	20230413	11060	8.50	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
164	20240401	140803	57	100.00	KONEX			N	N	N	N		N	12000	-490	5	-3.92	12000	1	7.14	12000	12000	12000	14360	10620	12490	12000.00	0.00	0	0	13483	12986	12493	11996	11503	13235	12245	11	1870	500	7740	10	1	1746534	210	-15.31	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.85	11060	20240308	8.50	17000	-29.41	20240105	11060	8.50	20240308	26000	-53.85	20230413	11060	8.50	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
165	20240401	130801	57	100.00	KONEX			N	N	N	N		N	12000	-490	5	-3.92	12000	1	7.14	12000	12000	12000	14360	10620	12490	12000.00	0.00	0	0	13483	12986	12493	11996	11503	13235	12245	11	1870	500	7740	10	1	1746534	210	-15.31	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.85	11060	20240308	8.50	17000	-29.41	20240105	11060	8.50	20240308	26000	-53.85	20230413	11060	8.50	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
166	20240401	120808	57	100.00	KONEX			N	N	N	N		N	12000	-490	5	-3.92	12000	1	7.14	12000	12000	12000	14360	10620	12490	12000.00	0.00	0	0	13483	12986	12493	11996	11503	13235	12245	11	1870	500	7740	10	1	1746534	210	-15.31	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.85	11060	20240308	8.50	17000	-29.41	20240105	11060	8.50	20240308	26000	-53.85	20230413	11060	8.50	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
167	20240401	110807	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	13483	12986	12493	11996	11503	13235	12245	11	1870	500	7740	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.96	11060	20240308	12.93	17000	-26.53	20240105	11060	12.93	20240308	26000	-51.96	20230413	11060	12.93	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
168	20240401	100804	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	13483	12986	12493	11996	11503	13235	12245	11	1870	500	7740	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.96	11060	20240308	12.93	17000	-26.53	20240105	11060	12.93	20240308	26000	-51.96	20230413	11060	12.93	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
169	20240401	090802	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	13483	12986	12493	11996	11503	13235	12245	11	1870	500	7740	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.96	11060	20240308	12.93	17000	-26.53	20240105	11060	12.93	20240308	26000	-51.96	20230413	11060	12.93	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N