KissMeData/179720/price/prices-20240301.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	20240329	160901	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
3	20240329	150903	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
4	20240329	140859	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
5	20240329	130845	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
6	20240329	120855	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
7	20240329	110844	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
8	20240329	100844	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
9	20240329	090845	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
10	20240328	160851	57	100.00	KONEX			N	N	N	N		N	14500	-490	5	-3.27	14500	1	0.00	14500	14500	14500	17230	12750	14990	14500.00	0.00	0	0	14990	14990	14990	14990	14990	14990	14990	10	2240	500	8990	10	1	2059047	299	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
11	20240328	150851	57	100.00	KONEX			N	N	N	N		N	14500	-490	5	-3.27	14500	1	0.00	14500	14500	14500	17230	12750	14990	14500.00	0.00	0	0	14990	14990	14990	14990	14990	14990	14990	10	2240	500	8990	10	1	2059047	299	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
12	20240328	140840	57	100.00	KONEX			N	N	N	N		N	14500	-490	5	-3.27	14500	1	0.00	14500	14500	14500	17230	12750	14990	14500.00	0.00	0	0	14990	14990	14990	14990	14990	14990	14990	10	2240	500	8990	10	1	2059047	299	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
13	20240328	130840	57	100.00	KONEX			N	N	N	N		N	14500	-490	5	-3.27	14500	1	0.00	14500	14500	14500	17230	12750	14990	14500.00	0.00	0	0	14990	14990	14990	14990	14990	14990	14990	10	2240	500	8990	10	1	2059047	299	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
14	20240328	120844	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	14990	14990	14990	14990	14990	14990	14990	10	2240	500	8990	10	1	2059047	309	-10.40	46.84	12	0.00	-1441.00	320.00	15000	20240216	-0.07	2600	20230516	476.54	15000	-0.07	20240216	8600	74.30	20240105	15000	-0.07	20240216	2600	476.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
15	20240328	110846	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	14990	14990	14990	14990	14990	14990	14990	10	2240	500	8990	10	1	2059047	309	-10.40	46.84	12	0.00	-1441.00	320.00	15000	20240216	-0.07	2600	20230516	476.54	15000	-0.07	20240216	8600	74.30	20240105	15000	-0.07	20240216	2600	476.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
16	20240328	100852	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	14990	14990	14990	14990	14990	14990	14990	10	2240	500	8990	10	1	2059047	309	-10.40	46.84	12	0.00	-1441.00	320.00	15000	20240216	-0.07	2600	20230516	476.54	15000	-0.07	20240216	8600	74.30	20240105	15000	-0.07	20240216	2600	476.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
17	20240328	090858	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	14990	14990	14990	14990	14990	14990	14990	10	2240	500	8990	10	1	2059047	309	-10.40	46.84	12	0.00	-1441.00	320.00	15000	20240216	-0.07	2600	20230516	476.54	15000	-0.07	20240216	8600	74.30	20240105	15000	-0.07	20240216	2600	476.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
18	20240327	160854	57	100.00	KONEX			N	N	N	N		N	14990	-10	5	-0.07	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	10	2250	500	9000	10	1	2059047	309	-10.40	46.84	12	0.00	-1441.00	320.00	15000	20240216	-0.07	2600	20230516	476.54	15000	-0.07	20240216	8600	74.30	20240105	15000	-0.07	20240216	2600	476.54	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
19	20240327	150856	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	10	2250	500	9000	10	1	2059047	309	-10.41	46.88	12	0.00	-1441.00	320.00	15000	20240216	0.00	2600	20230516	476.92	15000	0.00	20240216	8600	74.42	20240105	15000	0.00	20240216	2600	476.92	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
20	20240327	140855	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	10	2250	500	9000	10	1	2059047	309	-10.41	46.88	12	0.00	-1441.00	320.00	15000	20240216	0.00	2600	20230516	476.92	15000	0.00	20240216	8600	74.42	20240105	15000	0.00	20240216	2600	476.92	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
21	20240327	130854	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	10	2250	500	9000	10	1	2059047	309	-10.41	46.88	12	0.00	-1441.00	320.00	15000	20240216	0.00	2600	20230516	476.92	15000	0.00	20240216	8600	74.42	20240105	15000	0.00	20240216	2600	476.92	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
22	20240327	120855	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	10	2250	500	9000	10	1	2059047	309	-10.41	46.88	12	0.00	-1441.00	320.00	15000	20240216	0.00	2600	20230516	476.92	15000	0.00	20240216	8600	74.42	20240105	15000	0.00	20240216	2600	476.92	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
23	20240327	110852	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	10	2250	500	9000	10	1	2059047	309	-10.41	46.88	12	0.00	-1441.00	320.00	15000	20240216	0.00	2600	20230516	476.92	15000	0.00	20240216	8600	74.42	20240105	15000	0.00	20240216	2600	476.92	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
24	20240327	100849	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	10	2250	500	9000	10	1	2059047	309	-10.41	46.88	12	0.00	-1441.00	320.00	15000	20240216	0.00	2600	20230516	476.92	15000	0.00	20240216	8600	74.42	20240105	15000	0.00	20240216	2600	476.92	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
25	20240327	090855	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	10	2250	500	9000	10	1	2059047	309	-10.41	46.88	12	0.00	-1441.00	320.00	15000	20240216	0.00	2600	20230516	476.92	15000	0.00	20240216	8600	74.42	20240105	15000	0.00	20240216	2600	476.92	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
26	20240326	160749	57	100.00	KONEX	신고가		N	N	N	N		N	15000	100	2	0.67	15000	1	0.00	15000	15000	15000	17130	12670	14900	15000.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	309	-10.41	46.88	12	0.00	-1441.00	320.00	15000	20240216	0.00	2600	20230516	476.92	15000	0.00	20240216	8600	74.42	20240105	15000	0.00	20240216	2600	476.92	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
27	20240326	150843	57	100.00	KONEX	신고가		N	N	N	N		N	15000	100	2	0.67	15000	1	0.00	15000	15000	15000	17130	12670	14900	15000.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	309	-10.41	46.88	12	0.00	-1441.00	320.00	15000	20240216	0.00	2600	20230516	476.92	15000	0.00	20240216	8600	74.42	20240105	15000	0.00	20240216	2600	476.92	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
28	20240326	140840	57	100.00	KONEX	신고가		N	N	N	N		N	15000	100	2	0.67	15000	1	0.00	15000	15000	15000	17130	12670	14900	15000.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	309	-10.41	46.88	12	0.00	-1441.00	320.00	15000	20240216	0.00	2600	20230516	476.92	15000	0.00	20240216	8600	74.42	20240105	15000	0.00	20240216	2600	476.92	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
29	20240326	130837	57	100.00	KONEX	신고가		N	N	N	N		N	15000	100	2	0.67	15000	1	0.00	15000	15000	15000	17130	12670	14900	15000.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	309	-10.41	46.88	12	0.00	-1441.00	320.00	15000	20240216	0.00	2600	20230516	476.92	15000	0.00	20240216	8600	74.42	20240105	15000	0.00	20240216	2600	476.92	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
30	20240326	120837	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-10.34	46.56	12	0.00	-1441.00	320.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
31	20240326	110833	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-10.34	46.56	12	0.00	-1441.00	320.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
32	20240326	100843	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-10.34	46.56	12	0.00	-1441.00	320.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
33	20240326	090842	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-10.34	46.56	12	0.00	-1441.00	320.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
34	20240325	160911	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-10.34	46.56	12	0.00	-1441.00	320.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
35	20240325	150913	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-10.34	46.56	12	0.00	-1441.00	320.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
36	20240325	140911	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-10.34	46.56	12	0.00	-1441.00	320.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
37	20240325	130912	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-10.34	46.56	12	0.00	-1441.00	320.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
38	20240325	120915	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-10.34	46.56	12	0.00	-1441.00	320.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
39	20240325	110913	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-10.34	46.56	12	0.00	-1441.00	320.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
40	20240325	100912	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-10.34	46.56	12	0.00	-1441.00	320.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
41	20240325	090916	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-10.34	46.56	12	0.00	-1441.00	320.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
42	20240322	160915	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
43	20240322	150915	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
44	20240322	140905	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
45	20240322	130910	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
46	20240322	120905	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
47	20240322	110914	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
48	20240322	100906	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
49	20240322	090905	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
50	20240321	160911	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
51	20240321	150906	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
52	20240321	140907	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
53	20240321	130855	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
54	20240321	120909	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
55	20240321	110905	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
56	20240321	100910	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
57	20240321	090912	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
58	20240320	160859	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
59	20240320	150902	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
60	20240320	140905	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
61	20240320	130905	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
62	20240320	120859	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
63	20240320	110900	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
64	20240320	100855	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
65	20240320	090859	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
66	20240319	160850	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
67	20240319	150900	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
68	20240319	140859	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
69	20240319	130828	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
70	20240319	120854	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
71	20240319	110855	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
72	20240319	100858	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
73	20240319	090858	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
74	20240318	160852	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
75	20240318	150852	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
76	20240318	140852	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
77	20240318	130852	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
78	20240318	120845	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
79	20240318	110854	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
80	20240318	100852	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
81	20240318	090851	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
82	20240315	160843	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
83	20240315	150812	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
84	20240315	140758	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
85	20240315	130844	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
86	20240315	120843	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
87	20240315	110840	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
88	20240315	100842	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
89	20240315	090848	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
90	20240314	160835	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
91	20240314	150837	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
92	20240314	140837	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
93	20240314	130833	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
94	20240314	120835	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
95	20240314	110836	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
96	20240314	100842	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
97	20240314	090838	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
98	20240313	160826	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
99	20240313	150829	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
100	20240313	140831	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
101	20240313	130835	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
102	20240313	120830	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
103	20240313	110828	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
104	20240313	100824	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
105	20240313	090831	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	14900	14900	14900	14900	14900	14900	14900	10	2230	500	8940	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
106	20240312	160818	57	100.00	KONEX			N	N	N	N		N	14900	10	2	0.07	74500	5	1.42	14900	14900	14900	17120	12660	14890	14900.00	0.00	0	0	15630	15260	14630	14260	13630	14945	13945	10	2230	500	8930	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
107	20240312	150817	57	100.00	KONEX			N	N	N	N		N	14900	10	2	0.07	74500	5	1.42	14900	14900	14900	17120	12660	14890	14900.00	0.00	0	0	15630	15260	14630	14260	13630	14945	13945	10	2230	500	8930	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
108	20240312	140809	57	100.00	KONEX			N	N	N	N		N	14900	10	2	0.07	74500	5	1.42	14900	14900	14900	17120	12660	14890	14900.00	0.00	0	0	15630	15260	14630	14260	13630	14945	13945	10	2230	500	8930	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
109	20240312	130738	57	100.00	KONEX			N	N	N	N		N	14900	10	2	0.07	74500	5	1.42	14900	14900	14900	17120	12660	14890	14900.00	0.00	0	0	15630	15260	14630	14260	13630	14945	13945	10	2230	500	8930	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
110	20240312	120819	57	100.00	KONEX			N	N	N	N		N	14900	10	2	0.07	74500	5	1.42	14900	14900	14900	17120	12660	14890	14900.00	0.00	0	0	15630	15260	14630	14260	13630	14945	13945	10	2230	500	8930	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
111	20240312	110818	57	100.00	KONEX			N	N	N	N		N	14900	10	2	0.07	74500	5	1.42	14900	14900	14900	17120	12660	14890	14900.00	0.00	0	0	15630	15260	14630	14260	13630	14945	13945	10	2230	500	8930	10	1	2059047	307	-8.38	26.05	12	0.00	-1779.00	572.00	15000	20240216	-0.67	2600	20230516	473.08	15000	-0.67	20240216	8600	73.26	20240105	15000	-0.67	20240216	2600	473.08	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
112	20240312	100819	57	100.00	KONEX			N	N	N	N		N	14890	0	3	0.00	0	0	0.00	0	0	0	17120	12660	14890	0.00	0.00	0	0	15630	15260	14630	14260	13630	14945	13945	10	2230	500	8930	10	1	2059047	307	-8.37	26.03	12	0.00	-1779.00	572.00	15000	20240216	-0.73	2600	20230516	472.69	15000	-0.73	20240216	8600	73.14	20240105	15000	-0.73	20240216	2600	472.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
113	20240312	090817	57	100.00	KONEX			N	N	N	N		N	14890	0	3	0.00	0	0	0.00	0	0	0	17120	12660	14890	0.00	0.00	0	0	15630	15260	14630	14260	13630	14945	13945	10	2230	500	8930	10	1	2059047	307	-8.37	26.03	12	0.00	-1779.00	572.00	15000	20240216	-0.73	2600	20230516	472.69	15000	-0.73	20240216	8600	73.14	20240105	15000	-0.73	20240216	2600	472.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
114	20240311	160816	57	100.00	KONEX	신고가		N	N	N	N		N	14890	390	2	2.69	5162510	351	0.00	15000	15000	14000	16670	12330	14500	14708.01	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	307	-8.37	26.03	12	0.02	-1779.00	572.00	15000	20240216	-0.73	2600	20230516	472.69	15000	0.00	20240216	8600	73.14	20240105	15000	-0.73	20240216	2600	472.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
115	20240311	150813	57	100.00	KONEX	신고가		N	N	N	N		N	14000	-500	5	-3.45	5028500	342	0.00	15000	15000	14000	16670	12330	14500	14703.22	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	288	-7.87	24.48	12	0.02	-1779.00	572.00	15000	20240216	-6.67	2600	20230516	438.46	15000	0.00	20240216	8600	62.79	20240105	15000	-6.67	20240216	2600	438.46	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
116	20240311	140812	57	100.00	KONEX	신고가		N	N	N	N		N	14000	-500	5	-3.45	5028500	342	0.00	15000	15000	14000	16670	12330	14500	14703.22	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	288	-7.87	24.48	12	0.02	-1779.00	572.00	15000	20240216	-6.67	2600	20230516	438.46	15000	0.00	20240216	8600	62.79	20240105	15000	-6.67	20240216	2600	438.46	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
117	20240311	130813	57	100.00	KONEX	신고가		N	N	N	N		N	14500	0	3	0.00	5014500	341	0.00	15000	15000	14500	16670	12330	14500	14705.28	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.02	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	0.00	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
118	20240311	120815	57	100.00	KONEX	신고가		N	N	N	N		N	15000	500	2	3.45	1515000	101	0.00	15000	15000	15000	16670	12330	14500	15000.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	309	-8.43	26.22	12	0.00	-1779.00	572.00	15000	20240216	0.00	2600	20230516	476.92	15000	0.00	20240216	8600	74.42	20240105	15000	0.00	20240216	2600	476.92	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
119	20240311	110811	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
120	20240311	100802	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
121	20240311	090807	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
122	20240308	160811	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
123	20240308	150812	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
124	20240308	140805	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
125	20240308	130802	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
126	20240308	120803	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
127	20240308	110804	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
128	20240308	100759	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
129	20240308	090801	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
130	20240307	160801	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
131	20240307	150742	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
132	20240307	140749	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
133	20240307	130752	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
134	20240307	120755	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
135	20240307	110801	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
136	20240307	100754	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
137	20240307	090757	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
138	20240306	160751	57	100.00	KONEX	신고가		N	N	N	N		N	14500	0	3	0.00	29500	2	0.00	15000	15000	14500	16670	12330	14500	14750.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	0.00	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
139	20240306	150751	57	100.00	KONEX	신고가		N	N	N	N		N	14500	0	3	0.00	29500	2	0.00	15000	15000	14500	16670	12330	14500	14750.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	0.00	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
140	20240306	140756	57	100.00	KONEX	신고가		N	N	N	N		N	15000	500	2	3.45	15000	1	0.00	15000	15000	15000	16670	12330	14500	15000.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	309	-8.43	26.22	12	0.00	-1779.00	572.00	15000	20240216	0.00	2600	20230516	476.92	15000	0.00	20240216	8600	74.42	20240105	15000	0.00	20240216	2600	476.92	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
141	20240306	130756	57	100.00	KONEX	신고가		N	N	N	N		N	15000	500	2	3.45	15000	1	0.00	15000	15000	15000	16670	12330	14500	15000.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	309	-8.43	26.22	12	0.00	-1779.00	572.00	15000	20240216	0.00	2600	20230516	476.92	15000	0.00	20240216	8600	74.42	20240105	15000	0.00	20240216	2600	476.92	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
142	20240306	120755	57	100.00	KONEX	신고가		N	N	N	N		N	15000	500	2	3.45	15000	1	0.00	15000	15000	15000	16670	12330	14500	15000.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	309	-8.43	26.22	12	0.00	-1779.00	572.00	15000	20240216	0.00	2600	20230516	476.92	15000	0.00	20240216	8600	74.42	20240105	15000	0.00	20240216	2600	476.92	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
143	20240306	110753	57	100.00	KONEX	신고가		N	N	N	N		N	15000	500	2	3.45	15000	1	0.00	15000	15000	15000	16670	12330	14500	15000.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	309	-8.43	26.22	12	0.00	-1779.00	572.00	15000	20240216	0.00	2600	20230516	476.92	15000	0.00	20240216	8600	74.42	20240105	15000	0.00	20240216	2600	476.92	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
144	20240306	100737	57	100.00	KONEX	신고가		N	N	N	N		N	15000	500	2	3.45	15000	1	0.00	15000	15000	15000	16670	12330	14500	15000.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	309	-8.43	26.22	12	0.00	-1779.00	572.00	15000	20240216	0.00	2600	20230516	476.92	15000	0.00	20240216	8600	74.42	20240105	15000	0.00	20240216	2600	476.92	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
145	20240306	090751	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
146	20240305	160748	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
147	20240305	150747	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
148	20240305	140739	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
149	20240305	130737	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
150	20240305	120741	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
151	20240305	110742	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
152	20240305	100738	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
153	20240305	090738	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
154	20240304	160740	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	72500	5	0.00	14500	14500	14500	16670	12330	14500	14500.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
155	20240304	150736	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	72500	5	0.00	14500	14500	14500	16670	12330	14500	14500.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
156	20240304	140704	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	72500	5	0.00	14500	14500	14500	16670	12330	14500	14500.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
157	20240304	130731	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	72500	5	0.00	14500	14500	14500	16670	12330	14500	14500.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
158	20240304	120706	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	72500	5	0.00	14500	14500	14500	16670	12330	14500	14500.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
159	20240304	110725	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	72500	5	0.00	14500	14500	14500	16670	12330	14500	14500.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
160	20240304	100725	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
161	20240304	090728	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	10	2170	500	8700	10	1	2059047	299	-8.15	25.35	12	0.00	-1779.00	572.00	15000	20240216	-3.33	2600	20230516	457.69	15000	-3.33	20240216	8600	68.60	20240105	15000	-3.33	20240216	2600	457.69	20230516	0.00	N	179720	500	10 억		0	N	N	0	N	00	N