KissMeData/446440/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	161340	57	100.00	KONEX			N	N	N	N		N	10040	-220	5	-2.14	33160	3	100.00	11520	11600	10040	11790	8730	10260	11053.33	0.00	0	0	10266	10262	10256	10252	10246	10265	10255	11	1530	500	6150	10	1	2297504	231	-7.80	12.24	12	0.00	-1287.00	820.00	30000	20230731	-66.53	8260	20240425	21.55	12790	-21.50	20240105	8260	21.55	20240425	30000	-66.53	20230731	8260	21.55	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
3	20240430	151353	57	100.00	KONEX			N	N	N	N		N	11600	1340	2	13.06	23120	2	66.67	11520	11600	11520	11790	8730	10260	11560.00	0.00	0	0	10266	10262	10256	10252	10246	10265	10255	11	1530	500	6150	10	1	2297504	267	-9.01	14.15	12	0.00	-1287.00	820.00	30000	20230731	-61.33	8260	20240425	40.44	12790	-9.30	20240105	8260	40.44	20240425	30000	-61.33	20230731	8260	40.44	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
4	20240430	141359	57	100.00	KONEX			N	N	N	N		N	11600	1340	2	13.06	23120	2	66.67	11520	11600	11520	11790	8730	10260	11560.00	0.00	0	0	10266	10262	10256	10252	10246	10265	10255	11	1530	500	6150	10	1	2297504	267	-9.01	14.15	12	0.00	-1287.00	820.00	30000	20230731	-61.33	8260	20240425	40.44	12790	-9.30	20240105	8260	40.44	20240425	30000	-61.33	20230731	8260	40.44	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
5	20240430	131355	57	100.00	KONEX			N	N	N	N		N	11600	1340	2	13.06	23120	2	66.67	11520	11600	11520	11790	8730	10260	11560.00	0.00	0	0	10266	10262	10256	10252	10246	10265	10255	11	1530	500	6150	10	1	2297504	267	-9.01	14.15	12	0.00	-1287.00	820.00	30000	20230731	-61.33	8260	20240425	40.44	12790	-9.30	20240105	8260	40.44	20240425	30000	-61.33	20230731	8260	40.44	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
6	20240430	121350	57	100.00	KONEX			N	N	N	N		N	11600	1340	2	13.06	23120	2	66.67	11520	11600	11520	11790	8730	10260	11560.00	0.00	0	0	10266	10262	10256	10252	10246	10265	10255	11	1530	500	6150	10	1	2297504	267	-9.01	14.15	12	0.00	-1287.00	820.00	30000	20230731	-61.33	8260	20240425	40.44	12790	-9.30	20240105	8260	40.44	20240425	30000	-61.33	20230731	8260	40.44	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
7	20240430	111345	57	100.00	KONEX			N	N	N	N		N	11600	1340	2	13.06	23120	2	66.67	11520	11600	11520	11790	8730	10260	11560.00	0.00	0	0	10266	10262	10256	10252	10246	10265	10255	11	1530	500	6150	10	1	2297504	267	-9.01	14.15	12	0.00	-1287.00	820.00	30000	20230731	-61.33	8260	20240425	40.44	12790	-9.30	20240105	8260	40.44	20240425	30000	-61.33	20230731	8260	40.44	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
8	20240430	101347	57	100.00	KONEX			N	N	N	N		N	11600	1340	2	13.06	23120	2	66.67	11520	11600	11520	11790	8730	10260	11560.00	0.00	0	0	10266	10262	10256	10252	10246	10265	10255	11	1530	500	6150	10	1	2297504	267	-9.01	14.15	12	0.00	-1287.00	820.00	30000	20230731	-61.33	8260	20240425	40.44	12790	-9.30	20240105	8260	40.44	20240425	30000	-61.33	20230731	8260	40.44	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
9	20240430	091356	57	100.00	KONEX			N	N	N	N		N	11600	1340	2	13.06	23120	2	66.67	11520	11600	11520	11790	8730	10260	11560.00	0.00	0	0	10266	10262	10256	10252	10246	10265	10255	11	1530	500	6150	10	1	2297504	267	-9.01	14.15	12	0.00	-1287.00	820.00	30000	20230731	-61.33	8260	20240425	40.44	12790	-9.30	20240105	8260	40.44	20240425	30000	-61.33	20230731	8260	40.44	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
10	20240429	161335	57	100.00	KONEX			N	N	N	N		N	10260	1100	2	12.01	30760	3	4.05	10250	10260	10250	10530	7790	9160	10253.33	0.00	0	0	9360	9260	9170	9070	8980	9215	9025	11	1370	500	5490	10	1	2297504	236	-7.97	12.51	12	0.00	-1287.00	820.00	30000	20230731	-65.80	8260	20240425	24.21	12790	-19.78	20240105	8260	24.21	20240425	30000	-65.80	20230731	8260	24.21	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
11	20240429	151347	57	100.00	KONEX			N	N	N	N		N	10260	1100	2	12.01	30760	3	4.05	10250	10260	10250	10530	7790	9160	10253.33	0.00	0	0	9360	9260	9170	9070	8980	9215	9025	11	1370	500	5490	10	1	2297504	236	-7.97	12.51	12	0.00	-1287.00	820.00	30000	20230731	-65.80	8260	20240425	24.21	12790	-19.78	20240105	8260	24.21	20240425	30000	-65.80	20230731	8260	24.21	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
12	20240429	141254	57	100.00	KONEX			N	N	N	N		N	10260	1100	2	12.01	30760	3	4.05	10250	10260	10250	10530	7790	9160	10253.33	0.00	0	0	9360	9260	9170	9070	8980	9215	9025	11	1370	500	5490	10	1	2297504	236	-7.97	12.51	12	0.00	-1287.00	820.00	30000	20230731	-65.80	8260	20240425	24.21	12790	-19.78	20240105	8260	24.21	20240425	30000	-65.80	20230731	8260	24.21	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
13	20240429	131345	57	100.00	KONEX			N	N	N	N		N	10260	1100	2	12.01	30760	3	4.05	10250	10260	10250	10530	7790	9160	10253.33	0.00	0	0	9360	9260	9170	9070	8980	9215	9025	11	1370	500	5490	10	1	2297504	236	-7.97	12.51	12	0.00	-1287.00	820.00	30000	20230731	-65.80	8260	20240425	24.21	12790	-19.78	20240105	8260	24.21	20240425	30000	-65.80	20230731	8260	24.21	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
14	20240429	121344	57	100.00	KONEX			N	N	N	N		N	10260	1100	2	12.01	30760	3	4.05	10250	10260	10250	10530	7790	9160	10253.33	0.00	0	0	9360	9260	9170	9070	8980	9215	9025	11	1370	500	5490	10	1	2297504	236	-7.97	12.51	12	0.00	-1287.00	820.00	30000	20230731	-65.80	8260	20240425	24.21	12790	-19.78	20240105	8260	24.21	20240425	30000	-65.80	20230731	8260	24.21	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
15	20240429	111308	57	100.00	KONEX			N	N	N	N		N	10260	1100	2	12.01	30760	3	4.05	10250	10260	10250	10530	7790	9160	10253.33	0.00	0	0	9360	9260	9170	9070	8980	9215	9025	11	1370	500	5490	10	1	2297504	236	-7.97	12.51	12	0.00	-1287.00	820.00	30000	20230731	-65.80	8260	20240425	24.21	12790	-19.78	20240105	8260	24.21	20240425	30000	-65.80	20230731	8260	24.21	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
16	20240429	101343	57	100.00	KONEX			N	N	N	N		N	10260	1100	2	12.01	30760	3	4.05	10250	10260	10250	10530	7790	9160	10253.33	0.00	0	0	9360	9260	9170	9070	8980	9215	9025	11	1370	500	5490	10	1	2297504	236	-7.97	12.51	12	0.00	-1287.00	820.00	30000	20230731	-65.80	8260	20240425	24.21	12790	-19.78	20240105	8260	24.21	20240425	30000	-65.80	20230731	8260	24.21	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
17	20240429	091345	57	100.00	KONEX			N	N	N	N		N	10260	1100	2	12.01	30760	3	4.05	10250	10260	10250	10530	7790	9160	10253.33	0.00	0	0	9360	9260	9170	9070	8980	9215	9025	11	1370	500	5490	10	1	2297504	236	-7.97	12.51	12	0.00	-1287.00	820.00	30000	20230731	-65.80	8260	20240425	24.21	12790	-19.78	20240105	8260	24.21	20240425	30000	-65.80	20230731	8260	24.21	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
18	20240426	161338	57	100.00	KONEX			N	N	N	N		N	9160	240	2	2.69	674150	74	23.05	9270	9270	9080	10250	7590	8920	9110.14	0.00	0	0	10186	9552	8906	8272	7626	9230	7950	11	1330	500	5350	10	1	2297504	210	-7.12	11.17	12	0.00	-1287.00	820.00	30000	20230731	-69.47	8260	20240425	10.90	12790	-28.38	20240105	8260	10.90	20240425	30000	-69.47	20230731	8260	10.90	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
19	20240426	151340	57	100.00	KONEX			N	N	N	N		N	9090	170	2	1.91	445150	49	15.26	9270	9270	9080	10250	7590	8920	9084.69	0.00	0	0	10186	9552	8906	8272	7626	9230	7950	11	1330	500	5350	10	1	2297504	209	-7.06	11.09	12	0.00	-1287.00	820.00	30000	20230731	-69.70	8260	20240425	10.05	12790	-28.93	20240105	8260	10.05	20240425	30000	-69.70	20230731	8260	10.05	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
20	20240426	141339	57	100.00	KONEX			N	N	N	N		N	9270	350	2	3.92	9270	1	0.31	9270	9270	9270	10250	7590	8920	9270.00	0.00	0	0	10186	9552	8906	8272	7626	9230	7950	11	1330	500	5350	10	1	2297504	213	-7.20	11.30	12	0.00	-1287.00	820.00	30000	20230731	-69.10	8260	20240425	12.23	12790	-27.52	20240105	8260	12.23	20240425	30000	-69.10	20230731	8260	12.23	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
21	20240426	131338	57	100.00	KONEX			N	N	N	N		N	9270	350	2	3.92	9270	1	0.31	9270	9270	9270	10250	7590	8920	9270.00	0.00	0	0	10186	9552	8906	8272	7626	9230	7950	11	1330	500	5350	10	1	2297504	213	-7.20	11.30	12	0.00	-1287.00	820.00	30000	20230731	-69.10	8260	20240425	12.23	12790	-27.52	20240105	8260	12.23	20240425	30000	-69.10	20230731	8260	12.23	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
22	20240426	121337	57	100.00	KONEX			N	N	N	N		N	9270	350	2	3.92	9270	1	0.31	9270	9270	9270	10250	7590	8920	9270.00	0.00	0	0	10186	9552	8906	8272	7626	9230	7950	11	1330	500	5350	10	1	2297504	213	-7.20	11.30	12	0.00	-1287.00	820.00	30000	20230731	-69.10	8260	20240425	12.23	12790	-27.52	20240105	8260	12.23	20240425	30000	-69.10	20230731	8260	12.23	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
23	20240426	111331	57	100.00	KONEX			N	N	N	N		N	9270	350	2	3.92	9270	1	0.31	9270	9270	9270	10250	7590	8920	9270.00	0.00	0	0	10186	9552	8906	8272	7626	9230	7950	11	1330	500	5350	10	1	2297504	213	-7.20	11.30	12	0.00	-1287.00	820.00	30000	20230731	-69.10	8260	20240425	12.23	12790	-27.52	20240105	8260	12.23	20240425	30000	-69.10	20230731	8260	12.23	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
24	20240426	101336	57	100.00	KONEX			N	N	N	N		N	9270	350	2	3.92	9270	1	0.31	9270	9270	9270	10250	7590	8920	9270.00	0.00	0	0	10186	9552	8906	8272	7626	9230	7950	11	1330	500	5350	10	1	2297504	213	-7.20	11.30	12	0.00	-1287.00	820.00	30000	20230731	-69.10	8260	20240425	12.23	12790	-27.52	20240105	8260	12.23	20240425	30000	-69.10	20230731	8260	12.23	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
25	20240426	091340	57	100.00	KONEX			N	N	N	N		N	9270	350	2	3.92	9270	1	0.31	9270	9270	9270	10250	7590	8920	9270.00	0.00	0	0	10186	9552	8906	8272	7626	9230	7950	11	1330	500	5350	10	1	2297504	213	-7.20	11.30	12	0.00	-1287.00	820.00	30000	20230731	-69.10	8260	20240425	12.23	12790	-27.52	20240105	8260	12.23	20240425	30000	-69.10	20230731	8260	12.23	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
26	20240425	161329	57	100.00	KONEX	신저가		N	N	N	N		N	8920	-780	5	-8.04	2804660	321	944.12	9400	9540	8260	11150	8250	9700	8737.26	0.00	0	0	9860	9780	9620	9540	9380	9820	9580	11	1450	500	5820	10	1	2297504	205	-6.93	10.88	12	0.01	-1287.00	820.00	30000	20230731	-70.27	8260	20240425	7.99	12790	-30.26	20240105	8260	7.99	20240425	30000	-70.27	20230731	8260	7.99	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
27	20240425	151336	57	100.00	KONEX	신저가		N	N	N	N		N	9540	-160	5	-1.65	2444310	280	823.53	9400	9540	8260	11150	8250	9700	8729.68	0.00	0	0	9860	9780	9620	9540	9380	9820	9580	11	1450	500	5820	10	1	2297504	219	-7.41	11.63	12	0.01	-1287.00	820.00	30000	20230731	-68.20	8260	20240425	15.50	12790	-25.41	20240105	8260	15.50	20240425	30000	-68.20	20230731	8260	15.50	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
28	20240425	141332	57	100.00	KONEX	신저가		N	N	N	N		N	9540	-160	5	-1.65	2444310	280	823.53	9400	9540	8260	11150	8250	9700	8729.68	0.00	0	0	9860	9780	9620	9540	9380	9820	9580	11	1450	500	5820	10	1	2297504	219	-7.41	11.63	12	0.01	-1287.00	820.00	30000	20230731	-68.20	8260	20240425	15.50	12790	-25.41	20240105	8260	15.50	20240425	30000	-68.20	20230731	8260	15.50	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
29	20240425	131332	57	100.00	KONEX			N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9860	9780	9620	9540	9380	9820	9580	11	1450	500	5820	10	1	2297504	223	-7.54	11.83	12	0.00	-1287.00	820.00	30000	20230731	-67.67	8400	20240422	15.48	12790	-24.16	20240105	8400	15.48	20240422	30000	-67.67	20230731	8400	15.48	20240422	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
30	20240425	121328	57	100.00	KONEX			N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9860	9780	9620	9540	9380	9820	9580	11	1450	500	5820	10	1	2297504	223	-7.54	11.83	12	0.00	-1287.00	820.00	30000	20230731	-67.67	8400	20240422	15.48	12790	-24.16	20240105	8400	15.48	20240422	30000	-67.67	20230731	8400	15.48	20240422	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
31	20240425	111330	57	100.00	KONEX			N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9860	9780	9620	9540	9380	9820	9580	11	1450	500	5820	10	1	2297504	223	-7.54	11.83	12	0.00	-1287.00	820.00	30000	20230731	-67.67	8400	20240422	15.48	12790	-24.16	20240105	8400	15.48	20240422	30000	-67.67	20230731	8400	15.48	20240422	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
32	20240425	101330	57	100.00	KONEX			N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9860	9780	9620	9540	9380	9820	9580	11	1450	500	5820	10	1	2297504	223	-7.54	11.83	12	0.00	-1287.00	820.00	30000	20230731	-67.67	8400	20240422	15.48	12790	-24.16	20240105	8400	15.48	20240422	30000	-67.67	20230731	8400	15.48	20240422	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
33	20240425	091334	57	100.00	KONEX			N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9860	9780	9620	9540	9380	9820	9580	11	1450	500	5820	10	1	2297504	223	-7.54	11.83	12	0.00	-1287.00	820.00	30000	20230731	-67.67	8400	20240422	15.48	12790	-24.16	20240105	8400	15.48	20240422	30000	-67.67	20230731	8400	15.48	20240422	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
34	20240424	161310	57	100.00	KONEX			N	N	N	N		N	9700	220	2	2.32	324300	34	566.67	9460	9700	9460	10900	8060	9480	9538.24	0.00	0	0	9480	9480	9480	9480	9480	9480	9480	11	1420	500	5680	10	1	2297504	223	-7.54	11.83	12	0.00	-1287.00	820.00	30000	20230731	-67.67	8400	20240422	15.48	12790	-24.16	20240105	8400	15.48	20240422	30000	-67.67	20230731	8400	15.48	20240422	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
35	20240424	151327	57	100.00	KONEX			N	N	N	N		N	9700	220	2	2.32	324300	34	566.67	9460	9700	9460	10900	8060	9480	9538.24	0.00	0	0	9480	9480	9480	9480	9480	9480	9480	11	1420	500	5680	10	1	2297504	223	-7.54	11.83	12	0.00	-1287.00	820.00	30000	20230731	-67.67	8400	20240422	15.48	12790	-24.16	20240105	8400	15.48	20240422	30000	-67.67	20230731	8400	15.48	20240422	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
36	20240424	141328	57	100.00	KONEX			N	N	N	N		N	9700	220	2	2.32	324300	34	566.67	9460	9700	9460	10900	8060	9480	9538.24	0.00	0	0	9480	9480	9480	9480	9480	9480	9480	11	1420	500	5680	10	1	2297504	223	-7.54	11.83	12	0.00	-1287.00	820.00	30000	20230731	-67.67	8400	20240422	15.48	12790	-24.16	20240105	8400	15.48	20240422	30000	-67.67	20230731	8400	15.48	20240422	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
37	20240424	131331	57	100.00	KONEX			N	N	N	N		N	9700	220	2	2.32	324300	34	566.67	9460	9700	9460	10900	8060	9480	9538.24	0.00	0	0	9480	9480	9480	9480	9480	9480	9480	11	1420	500	5680	10	1	2297504	223	-7.54	11.83	12	0.00	-1287.00	820.00	30000	20230731	-67.67	8400	20240422	15.48	12790	-24.16	20240105	8400	15.48	20240422	30000	-67.67	20230731	8400	15.48	20240422	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
38	20240424	121325	57	100.00	KONEX			N	N	N	N		N	9700	220	2	2.32	324300	34	566.67	9460	9700	9460	10900	8060	9480	9538.24	0.00	0	0	9480	9480	9480	9480	9480	9480	9480	11	1420	500	5680	10	1	2297504	223	-7.54	11.83	12	0.00	-1287.00	820.00	30000	20230731	-67.67	8400	20240422	15.48	12790	-24.16	20240105	8400	15.48	20240422	30000	-67.67	20230731	8400	15.48	20240422	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
39	20240424	111324	57	100.00	KONEX			N	N	N	N		N	9700	220	2	2.32	324300	34	566.67	9460	9700	9460	10900	8060	9480	9538.24	0.00	0	0	9480	9480	9480	9480	9480	9480	9480	11	1420	500	5680	10	1	2297504	223	-7.54	11.83	12	0.00	-1287.00	820.00	30000	20230731	-67.67	8400	20240422	15.48	12790	-24.16	20240105	8400	15.48	20240422	30000	-67.67	20230731	8400	15.48	20240422	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
40	20240424	101321	57	100.00	KONEX			N	N	N	N		N	9700	220	2	2.32	324300	34	566.67	9460	9700	9460	10900	8060	9480	9538.24	0.00	0	0	9480	9480	9480	9480	9480	9480	9480	11	1420	500	5680	10	1	2297504	223	-7.54	11.83	12	0.00	-1287.00	820.00	30000	20230731	-67.67	8400	20240422	15.48	12790	-24.16	20240105	8400	15.48	20240422	30000	-67.67	20230731	8400	15.48	20240422	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
41	20240424	091326	57	100.00	KONEX			N	N	N	N		N	9700	220	2	2.32	324300	34	566.67	9460	9700	9460	10900	8060	9480	9538.24	0.00	0	0	9480	9480	9480	9480	9480	9480	9480	11	1420	500	5680	10	1	2297504	223	-7.54	11.83	12	0.00	-1287.00	820.00	30000	20230731	-67.67	8400	20240422	15.48	12790	-24.16	20240105	8400	15.48	20240422	30000	-67.67	20230731	8400	15.48	20240422	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
42	20240423	161248	57	100.00	KONEX			N	N	N	N		N	9480	-180	5	-1.86	56880	6	1.87	9480	9480	9480	11100	8220	9660	9480.00	0.00	0	0	10500	10080	9240	8820	7980	10290	9030	11	1440	500	5790	10	1	2297504	218	-7.37	11.56	12	0.00	-1287.00	820.00	30000	20230731	-68.40	8400	20240422	12.86	12790	-25.88	20240105	8400	12.86	20240422	30000	-68.40	20230731	8400	12.86	20240422	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
43	20240423	151321	57	100.00	KONEX			N	N	N	N		N	9480	-180	5	-1.86	56880	6	1.87	9480	9480	9480	11100	8220	9660	9480.00	0.00	0	0	10500	10080	9240	8820	7980	10290	9030	11	1440	500	5790	10	1	2297504	218	-7.37	11.56	12	0.00	-1287.00	820.00	30000	20230731	-68.40	8400	20240422	12.86	12790	-25.88	20240105	8400	12.86	20240422	30000	-68.40	20230731	8400	12.86	20240422	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
44	20240423	141318	57	100.00	KONEX			N	N	N	N		N	9480	-180	5	-1.86	56880	6	1.87	9480	9480	9480	11100	8220	9660	9480.00	0.00	0	0	10500	10080	9240	8820	7980	10290	9030	11	1440	500	5790	10	1	2297504	218	-7.37	11.56	12	0.00	-1287.00	820.00	30000	20230731	-68.40	8400	20240422	12.86	12790	-25.88	20240105	8400	12.86	20240422	30000	-68.40	20230731	8400	12.86	20240422	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
45	20240423	131317	57	100.00	KONEX			N	N	N	N		N	9480	-180	5	-1.86	56880	6	1.87	9480	9480	9480	11100	8220	9660	9480.00	0.00	0	0	10500	10080	9240	8820	7980	10290	9030	11	1440	500	5790	10	1	2297504	218	-7.37	11.56	12	0.00	-1287.00	820.00	30000	20230731	-68.40	8400	20240422	12.86	12790	-25.88	20240105	8400	12.86	20240422	30000	-68.40	20230731	8400	12.86	20240422	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
46	20240423	121316	57	100.00	KONEX			N	N	N	N		N	9660	0	3	0.00	0	0	0.00	0	0	0	11100	8220	9660	0.00	0.00	0	0	10500	10080	9240	8820	7980	10290	9030	11	1440	500	5790	10	1	2297504	222	-7.51	11.78	12	0.00	-1287.00	820.00	30000	20230731	-67.80	8400	20240422	15.00	12790	-24.47	20240105	8400	15.00	20240422	30000	-67.80	20230731	8400	15.00	20240422	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
47	20240423	111317	57	100.00	KONEX			N	N	N	N		N	9660	0	3	0.00	0	0	0.00	0	0	0	11100	8220	9660	0.00	0.00	0	0	10500	10080	9240	8820	7980	10290	9030	11	1440	500	5790	10	1	2297504	222	-7.51	11.78	12	0.00	-1287.00	820.00	30000	20230731	-67.80	8400	20240422	15.00	12790	-24.47	20240105	8400	15.00	20240422	30000	-67.80	20230731	8400	15.00	20240422	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
48	20240423	101314	57	100.00	KONEX			N	N	N	N		N	9660	0	3	0.00	0	0	0.00	0	0	0	11100	8220	9660	0.00	0.00	0	0	10500	10080	9240	8820	7980	10290	9030	11	1440	500	5790	10	1	2297504	222	-7.51	11.78	12	0.00	-1287.00	820.00	30000	20230731	-67.80	8400	20240422	15.00	12790	-24.47	20240105	8400	15.00	20240422	30000	-67.80	20230731	8400	15.00	20240422	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
49	20240423	091317	57	100.00	KONEX			N	N	N	N		N	9660	0	3	0.00	0	0	0.00	0	0	0	11100	8220	9660	0.00	0.00	0	0	10500	10080	9240	8820	7980	10290	9030	11	1440	500	5790	10	1	2297504	222	-7.51	11.78	12	0.00	-1287.00	820.00	30000	20230731	-67.80	8400	20240422	15.00	12790	-24.47	20240105	8400	15.00	20240422	30000	-67.80	20230731	8400	15.00	20240422	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
50	20240422	161311	57	100.00	KONEX	신저가		N	N	N	N		N	9660	-190	5	-1.93	2859090	321	642.00	9550	9660	8400	11320	8380	9850	8906.82	0.00	0	0	9850	9850	9850	9850	9850	9850	9850	11	1470	500	5910	10	1	2297504	222	-7.51	11.78	12	0.01	-1287.00	820.00	30000	20230731	-67.80	8400	20240422	15.00	12790	-24.47	20240105	8400	15.00	20240422	30000	-67.80	20230731	8400	15.00	20240422	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
51	20240422	151309	57	100.00	KONEX	신저가		N	N	N	N		N	9660	-190	5	-1.93	2859090	321	642.00	9550	9660	8400	11320	8380	9850	8906.82	0.00	0	0	9850	9850	9850	9850	9850	9850	9850	11	1470	500	5910	10	1	2297504	222	-7.51	11.78	12	0.01	-1287.00	820.00	30000	20230731	-67.80	8400	20240422	15.00	12790	-24.47	20240105	8400	15.00	20240422	30000	-67.80	20230731	8400	15.00	20240422	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
52	20240422	141311	57	100.00	KONEX	신저가		N	N	N	N		N	9660	-190	5	-1.93	2859090	321	642.00	9550	9660	8400	11320	8380	9850	8906.82	0.00	0	0	9850	9850	9850	9850	9850	9850	9850	11	1470	500	5910	10	1	2297504	222	-7.51	11.78	12	0.01	-1287.00	820.00	30000	20230731	-67.80	8400	20240422	15.00	12790	-24.47	20240105	8400	15.00	20240422	30000	-67.80	20230731	8400	15.00	20240422	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
53	20240422	131307	57	100.00	KONEX			N	N	N	N		N	9850	0	3	0.00	0	0	0.00	0	0	0	11320	8380	9850	0.00	0.00	0	0	9850	9850	9850	9850	9850	9850	9850	11	1470	500	5910	10	1	2297504	226	-7.65	12.01	12	0.00	-1287.00	820.00	30000	20230731	-67.17	8530	20240214	15.47	12790	-22.99	20240105	8530	15.47	20240214	30000	-67.17	20230731	8530	15.47	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
54	20240422	121306	57	100.00	KONEX			N	N	N	N		N	9850	0	3	0.00	0	0	0.00	0	0	0	11320	8380	9850	0.00	0.00	0	0	9850	9850	9850	9850	9850	9850	9850	11	1470	500	5910	10	1	2297504	226	-7.65	12.01	12	0.00	-1287.00	820.00	30000	20230731	-67.17	8530	20240214	15.47	12790	-22.99	20240105	8530	15.47	20240214	30000	-67.17	20230731	8530	15.47	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
55	20240422	111308	57	100.00	KONEX			N	N	N	N		N	9850	0	3	0.00	0	0	0.00	0	0	0	11320	8380	9850	0.00	0.00	0	0	9850	9850	9850	9850	9850	9850	9850	11	1470	500	5910	10	1	2297504	226	-7.65	12.01	12	0.00	-1287.00	820.00	30000	20230731	-67.17	8530	20240214	15.47	12790	-22.99	20240105	8530	15.47	20240214	30000	-67.17	20230731	8530	15.47	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
56	20240422	101309	57	100.00	KONEX			N	N	N	N		N	9850	0	3	0.00	0	0	0.00	0	0	0	11320	8380	9850	0.00	0.00	0	0	9850	9850	9850	9850	9850	9850	9850	11	1470	500	5910	10	1	2297504	226	-7.65	12.01	12	0.00	-1287.00	820.00	30000	20230731	-67.17	8530	20240214	15.47	12790	-22.99	20240105	8530	15.47	20240214	30000	-67.17	20230731	8530	15.47	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
57	20240422	091310	57	100.00	KONEX			N	N	N	N		N	9850	0	3	0.00	0	0	0.00	0	0	0	11320	8380	9850	0.00	0.00	0	0	9850	9850	9850	9850	9850	9850	9850	11	1470	500	5910	10	1	2297504	226	-7.65	12.01	12	0.00	-1287.00	820.00	30000	20230731	-67.17	8530	20240214	15.47	12790	-22.99	20240105	8530	15.47	20240214	30000	-67.17	20230731	8530	15.47	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
58	20240419	161208	57	100.00	KONEX			N	N	N	N		N	9850	-50	5	-0.51	492500	50	45.05	9850	9850	9850	11380	8420	9900	9850.00	0.00	0	0	10120	10010	9790	9680	9460	10065	9735	11	1480	500	5940	10	1	2297504	226	-7.65	12.01	12	0.00	-1287.00	820.00	30000	20230731	-67.17	8530	20240214	15.47	12790	-22.99	20240105	8530	15.47	20240214	30000	-67.17	20230731	8530	15.47	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
59	20240419	151217	57	100.00	KONEX			N	N	N	N		N	9850	-50	5	-0.51	492500	50	45.05	9850	9850	9850	11380	8420	9900	9850.00	0.00	0	0	10120	10010	9790	9680	9460	10065	9735	11	1480	500	5940	10	1	2297504	226	-7.65	12.01	12	0.00	-1287.00	820.00	30000	20230731	-67.17	8530	20240214	15.47	12790	-22.99	20240105	8530	15.47	20240214	30000	-67.17	20230731	8530	15.47	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
60	20240419	141208	57	100.00	KONEX			N	N	N	N		N	9850	-50	5	-0.51	492500	50	45.05	9850	9850	9850	11380	8420	9900	9850.00	0.00	0	0	10120	10010	9790	9680	9460	10065	9735	11	1480	500	5940	10	1	2297504	226	-7.65	12.01	12	0.00	-1287.00	820.00	30000	20230731	-67.17	8530	20240214	15.47	12790	-22.99	20240105	8530	15.47	20240214	30000	-67.17	20230731	8530	15.47	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
61	20240419	131209	57	100.00	KONEX			N	N	N	N		N	9850	-50	5	-0.51	492500	50	45.05	9850	9850	9850	11380	8420	9900	9850.00	0.00	0	0	10120	10010	9790	9680	9460	10065	9735	11	1480	500	5940	10	1	2297504	226	-7.65	12.01	12	0.00	-1287.00	820.00	30000	20230731	-67.17	8530	20240214	15.47	12790	-22.99	20240105	8530	15.47	20240214	30000	-67.17	20230731	8530	15.47	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
62	20240419	121203	57	100.00	KONEX			N	N	N	N		N	9850	-50	5	-0.51	492500	50	45.05	9850	9850	9850	11380	8420	9900	9850.00	0.00	0	0	10120	10010	9790	9680	9460	10065	9735	11	1480	500	5940	10	1	2297504	226	-7.65	12.01	12	0.00	-1287.00	820.00	30000	20230731	-67.17	8530	20240214	15.47	12790	-22.99	20240105	8530	15.47	20240214	30000	-67.17	20230731	8530	15.47	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
63	20240419	111220	57	100.00	KONEX			N	N	N	N		N	9850	-50	5	-0.51	492500	50	45.05	9850	9850	9850	11380	8420	9900	9850.00	0.00	0	0	10120	10010	9790	9680	9460	10065	9735	11	1480	500	5940	10	1	2297504	226	-7.65	12.01	12	0.00	-1287.00	820.00	30000	20230731	-67.17	8530	20240214	15.47	12790	-22.99	20240105	8530	15.47	20240214	30000	-67.17	20230731	8530	15.47	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
64	20240419	101212	57	100.00	KONEX			N	N	N	N		N	9850	-50	5	-0.51	492500	50	45.05	9850	9850	9850	11380	8420	9900	9850.00	0.00	0	0	10120	10010	9790	9680	9460	10065	9735	11	1480	500	5940	10	1	2297504	226	-7.65	12.01	12	0.00	-1287.00	820.00	30000	20230731	-67.17	8530	20240214	15.47	12790	-22.99	20240105	8530	15.47	20240214	30000	-67.17	20230731	8530	15.47	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
65	20240419	091204	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	10120	10010	9790	9680	9460	10065	9735	11	1480	500	5940	10	1	2297504	227	-7.69	12.07	12	0.00	-1287.00	820.00	30000	20230731	-67.00	8530	20240214	16.06	12790	-22.60	20240105	8530	16.06	20240214	30000	-67.00	20230731	8530	16.06	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
66	20240418	161204	57	100.00	KONEX			N	N	N	N		N	9900	-50	5	-0.50	1071180	111	5550.00	9650	9900	9570	11440	8460	9950	9650.27	0.00	0	0	9956	9952	9946	9942	9936	9955	9945	11	1490	500	5970	10	1	2297504	227	-7.69	12.07	12	0.00	-1287.00	820.00	30000	20230731	-67.00	8530	20240214	16.06	12790	-22.60	20240105	8530	16.06	20240214	30000	-67.00	20230731	8530	16.06	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
67	20240418	151202	57	100.00	KONEX			N	N	N	N		N	9900	-50	5	-0.50	1071180	111	5550.00	9650	9900	9570	11440	8460	9950	9650.27	0.00	0	0	9956	9952	9946	9942	9936	9955	9945	11	1490	500	5970	10	1	2297504	227	-7.69	12.07	12	0.00	-1287.00	820.00	30000	20230731	-67.00	8530	20240214	16.06	12790	-22.60	20240105	8530	16.06	20240214	30000	-67.00	20230731	8530	16.06	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
68	20240418	141211	57	100.00	KONEX			N	N	N	N		N	9650	-300	5	-3.02	1003600	104	5200.00	9650	9650	9650	11440	8460	9950	9650.00	0.00	0	0	9956	9952	9946	9942	9936	9955	9945	11	1490	500	5970	10	1	2297504	222	-7.50	11.77	12	0.00	-1287.00	820.00	30000	20230731	-67.83	8530	20240214	13.13	12790	-24.55	20240105	8530	13.13	20240214	30000	-67.83	20230731	8530	13.13	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
69	20240418	131159	57	100.00	KONEX			N	N	N	N		N	9950	0	3	0.00	0	0	0.00	0	0	0	11440	8460	9950	0.00	0.00	0	0	9956	9952	9946	9942	9936	9955	9945	11	1490	500	5970	10	1	2297504	229	-7.73	12.13	12	0.00	-1287.00	820.00	30000	20230731	-66.83	8530	20240214	16.65	12790	-22.20	20240105	8530	16.65	20240214	30000	-66.83	20230731	8530	16.65	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
70	20240418	121202	57	100.00	KONEX			N	N	N	N		N	9950	0	3	0.00	0	0	0.00	0	0	0	11440	8460	9950	0.00	0.00	0	0	9956	9952	9946	9942	9936	9955	9945	11	1490	500	5970	10	1	2297504	229	-7.73	12.13	12	0.00	-1287.00	820.00	30000	20230731	-66.83	8530	20240214	16.65	12790	-22.20	20240105	8530	16.65	20240214	30000	-66.83	20230731	8530	16.65	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
71	20240418	111208	57	100.00	KONEX			N	N	N	N		N	9950	0	3	0.00	0	0	0.00	0	0	0	11440	8460	9950	0.00	0.00	0	0	9956	9952	9946	9942	9936	9955	9945	11	1490	500	5970	10	1	2297504	229	-7.73	12.13	12	0.00	-1287.00	820.00	30000	20230731	-66.83	8530	20240214	16.65	12790	-22.20	20240105	8530	16.65	20240214	30000	-66.83	20230731	8530	16.65	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
72	20240418	101203	57	100.00	KONEX			N	N	N	N		N	9950	0	3	0.00	0	0	0.00	0	0	0	11440	8460	9950	0.00	0.00	0	0	9956	9952	9946	9942	9936	9955	9945	11	1490	500	5970	10	1	2297504	229	-7.73	12.13	12	0.00	-1287.00	820.00	30000	20230731	-66.83	8530	20240214	16.65	12790	-22.20	20240105	8530	16.65	20240214	30000	-66.83	20230731	8530	16.65	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
73	20240418	091200	57	100.00	KONEX			N	N	N	N		N	9950	0	3	0.00	0	0	0.00	0	0	0	11440	8460	9950	0.00	0.00	0	0	9956	9952	9946	9942	9936	9955	9945	11	1490	500	5970	10	1	2297504	229	-7.73	12.13	12	0.00	-1287.00	820.00	30000	20230731	-66.83	8530	20240214	16.65	12790	-22.20	20240105	8530	16.65	20240214	30000	-66.83	20230731	8530	16.65	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
74	20240417	161150	57	100.00	KONEX			N	N	N	N		N	9950	610	2	6.53	19890	2	1.44	9940	9950	9940	10740	7940	9340	9945.00	0.00	0	0	10366	9852	9286	8772	8206	9570	8490	11	1400	500	5600	10	1	2297504	229	-7.73	12.13	12	0.00	-1287.00	820.00	30000	20230731	-66.83	8530	20240214	16.65	12790	-22.20	20240105	8530	16.65	20240214	30000	-66.83	20230731	8530	16.65	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
75	20240417	151208	57	100.00	KONEX			N	N	N	N		N	9950	610	2	6.53	19890	2	1.44	9940	9950	9940	10740	7940	9340	9945.00	0.00	0	0	10366	9852	9286	8772	8206	9570	8490	11	1400	500	5600	10	1	2297504	229	-7.73	12.13	12	0.00	-1287.00	820.00	30000	20230731	-66.83	8530	20240214	16.65	12790	-22.20	20240105	8530	16.65	20240214	30000	-66.83	20230731	8530	16.65	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
76	20240417	141206	57	100.00	KONEX			N	N	N	N		N	9950	610	2	6.53	19890	2	1.44	9940	9950	9940	10740	7940	9340	9945.00	0.00	0	0	10366	9852	9286	8772	8206	9570	8490	11	1400	500	5600	10	1	2297504	229	-7.73	12.13	12	0.00	-1287.00	820.00	30000	20230731	-66.83	8530	20240214	16.65	12790	-22.20	20240105	8530	16.65	20240214	30000	-66.83	20230731	8530	16.65	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
77	20240417	131207	57	100.00	KONEX			N	N	N	N		N	9950	610	2	6.53	19890	2	1.44	9940	9950	9940	10740	7940	9340	9945.00	0.00	0	0	10366	9852	9286	8772	8206	9570	8490	11	1400	500	5600	10	1	2297504	229	-7.73	12.13	12	0.00	-1287.00	820.00	30000	20230731	-66.83	8530	20240214	16.65	12790	-22.20	20240105	8530	16.65	20240214	30000	-66.83	20230731	8530	16.65	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
78	20240417	121206	57	100.00	KONEX			N	N	N	N		N	9950	610	2	6.53	19890	2	1.44	9940	9950	9940	10740	7940	9340	9945.00	0.00	0	0	10366	9852	9286	8772	8206	9570	8490	11	1400	500	5600	10	1	2297504	229	-7.73	12.13	12	0.00	-1287.00	820.00	30000	20230731	-66.83	8530	20240214	16.65	12790	-22.20	20240105	8530	16.65	20240214	30000	-66.83	20230731	8530	16.65	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
79	20240417	111212	57	100.00	KONEX			N	N	N	N		N	9950	610	2	6.53	19890	2	1.44	9940	9950	9940	10740	7940	9340	9945.00	0.00	0	0	10366	9852	9286	8772	8206	9570	8490	11	1400	500	5600	10	1	2297504	229	-7.73	12.13	12	0.00	-1287.00	820.00	30000	20230731	-66.83	8530	20240214	16.65	12790	-22.20	20240105	8530	16.65	20240214	30000	-66.83	20230731	8530	16.65	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
80	20240417	101201	57	100.00	KONEX			N	N	N	N		N	9950	610	2	6.53	19890	2	1.44	9940	9950	9940	10740	7940	9340	9945.00	0.00	0	0	10366	9852	9286	8772	8206	9570	8490	11	1400	500	5600	10	1	2297504	229	-7.73	12.13	12	0.00	-1287.00	820.00	30000	20230731	-66.83	8530	20240214	16.65	12790	-22.20	20240105	8530	16.65	20240214	30000	-66.83	20230731	8530	16.65	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
81	20240417	091156	57	100.00	KONEX			N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	10740	7940	9340	0.00	0.00	0	0	10366	9852	9286	8772	8206	9570	8490	11	1400	500	5600	10	1	2297504	215	-7.26	11.39	12	0.00	-1287.00	820.00	30000	20230731	-68.87	8530	20240214	9.50	12790	-26.97	20240105	8530	9.50	20240214	30000	-68.87	20230731	8530	9.50	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
82	20240416	161202	57	100.00	KONEX			N	N	N	N		N	9340	630	2	7.23	1237510	139	35.46	9800	9800	8720	10010	7410	8710	8902.95	0.00	0	0	10330	9520	9060	8250	7790	9290	8020	11	1300	500	5220	10	1	2297504	215	-7.26	11.39	12	0.01	-1287.00	820.00	30000	20230731	-68.87	8530	20240214	9.50	12790	-26.97	20240105	8530	9.50	20240214	30000	-68.87	20230731	8530	9.50	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
83	20240416	151200	57	100.00	KONEX			N	N	N	N		N	9370	660	2	7.58	1097410	124	31.63	9800	9800	8720	10010	7410	8710	8850.08	0.00	0	0	10330	9520	9060	8250	7790	9290	8020	11	1300	500	5220	10	1	2297504	215	-7.28	11.43	12	0.01	-1287.00	820.00	30000	20230731	-68.77	8530	20240214	9.85	12790	-26.74	20240105	8530	9.85	20240214	30000	-68.77	20230731	8530	9.85	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
84	20240416	141202	57	100.00	KONEX			N	N	N	N		N	9470	760	2	8.73	891270	102	26.02	9800	9800	8720	10010	7410	8710	8737.94	0.00	0	0	10330	9520	9060	8250	7790	9290	8020	11	1300	500	5220	10	1	2297504	218	-7.36	11.55	12	0.00	-1287.00	820.00	30000	20230731	-68.43	8530	20240214	11.02	12790	-25.96	20240105	8530	11.02	20240214	30000	-68.43	20230731	8530	11.02	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
85	20240416	131157	57	100.00	KONEX			N	N	N	N		N	9470	760	2	8.73	891270	102	26.02	9800	9800	8720	10010	7410	8710	8737.94	0.00	0	0	10330	9520	9060	8250	7790	9290	8020	11	1300	500	5220	10	1	2297504	218	-7.36	11.55	12	0.00	-1287.00	820.00	30000	20230731	-68.43	8530	20240214	11.02	12790	-25.96	20240105	8530	11.02	20240214	30000	-68.43	20230731	8530	11.02	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
86	20240416	121201	57	100.00	KONEX			N	N	N	N		N	9470	760	2	8.73	891270	102	26.02	9800	9800	8720	10010	7410	8710	8737.94	0.00	0	0	10330	9520	9060	8250	7790	9290	8020	11	1300	500	5220	10	1	2297504	218	-7.36	11.55	12	0.00	-1287.00	820.00	30000	20230731	-68.43	8530	20240214	11.02	12790	-25.96	20240105	8530	11.02	20240214	30000	-68.43	20230731	8530	11.02	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
87	20240416	111155	57	100.00	KONEX			N	N	N	N		N	9470	760	2	8.73	891270	102	26.02	9800	9800	8720	10010	7410	8710	8737.94	0.00	0	0	10330	9520	9060	8250	7790	9290	8020	11	1300	500	5220	10	1	2297504	218	-7.36	11.55	12	0.00	-1287.00	820.00	30000	20230731	-68.43	8530	20240214	11.02	12790	-25.96	20240105	8530	11.02	20240214	30000	-68.43	20230731	8530	11.02	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
88	20240416	101147	57	100.00	KONEX			N	N	N	N		N	9800	1090	2	12.51	9800	1	0.26	9800	9800	9800	10010	7410	8710	9800.00	0.00	0	0	10330	9520	9060	8250	7790	9290	8020	11	1300	500	5220	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	30000	20230731	-67.33	8530	20240214	14.89	12790	-23.38	20240105	8530	14.89	20240214	30000	-67.33	20230731	8530	14.89	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
89	20240416	091148	57	100.00	KONEX			N	N	N	N		N	9800	1090	2	12.51	9800	1	0.26	9800	9800	9800	10010	7410	8710	9800.00	0.00	0	0	10330	9520	9060	8250	7790	9290	8020	11	1300	500	5220	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	30000	20230731	-67.33	8530	20240214	14.89	12790	-23.38	20240105	8530	14.89	20240214	30000	-67.33	20230731	8530	14.89	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
90	20240415	161145	57	100.00	KONEX			N	N	N	N		N	8710	-1370	5	-13.59	3545230	392	392.00	9770	9870	8600	11590	8570	10080	9043.95	0.00	0	0	10080	10080	10080	10080	10080	10080	10080	11	1510	500	6040	10	1	2297504	200	-6.77	10.62	12	0.02	-1287.00	820.00	30000	20230731	-70.97	8530	20240214	2.11	12790	-31.90	20240105	8530	2.11	20240214	30000	-70.97	20230731	8530	2.11	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
91	20240415	151151	57	100.00	KONEX			N	N	N	N		N	9870	-210	5	-2.08	3214250	354	354.00	9770	9870	8600	11590	8570	10080	9079.80	0.00	0	0	10080	10080	10080	10080	10080	10080	10080	11	1510	500	6040	10	1	2297504	227	-7.67	12.04	12	0.02	-1287.00	820.00	30000	20230731	-67.10	8530	20240214	15.71	12790	-22.83	20240105	8530	15.71	20240214	30000	-67.10	20230731	8530	15.71	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
92	20240415	141143	57	100.00	KONEX			N	N	N	N		N	9870	-210	5	-2.08	3214250	354	354.00	9770	9870	8600	11590	8570	10080	9079.80	0.00	0	0	10080	10080	10080	10080	10080	10080	10080	11	1510	500	6040	10	1	2297504	227	-7.67	12.04	12	0.02	-1287.00	820.00	30000	20230731	-67.10	8530	20240214	15.71	12790	-22.83	20240105	8530	15.71	20240214	30000	-67.10	20230731	8530	15.71	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
93	20240415	131130	57	100.00	KONEX			N	N	N	N		N	10080	0	3	0.00	0	0	0.00	0	0	0	11590	8570	10080	0.00	0.00	0	0	10080	10080	10080	10080	10080	10080	10080	11	1510	500	6040	10	1	2297504	232	-7.83	12.29	12	0.00	-1287.00	820.00	30000	20230731	-66.40	8530	20240214	18.17	12790	-21.19	20240105	8530	18.17	20240214	30000	-66.40	20230731	8530	18.17	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
94	20240415	121148	57	100.00	KONEX			N	N	N	N		N	10080	0	3	0.00	0	0	0.00	0	0	0	11590	8570	10080	0.00	0.00	0	0	10080	10080	10080	10080	10080	10080	10080	11	1510	500	6040	10	1	2297504	232	-7.83	12.29	12	0.00	-1287.00	820.00	30000	20230731	-66.40	8530	20240214	18.17	12790	-21.19	20240105	8530	18.17	20240214	30000	-66.40	20230731	8530	18.17	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
95	20240415	111147	57	100.00	KONEX			N	N	N	N		N	10080	0	3	0.00	0	0	0.00	0	0	0	11590	8570	10080	0.00	0.00	0	0	10080	10080	10080	10080	10080	10080	10080	11	1510	500	6040	10	1	2297504	232	-7.83	12.29	12	0.00	-1287.00	820.00	30000	20230731	-66.40	8530	20240214	18.17	12790	-21.19	20240105	8530	18.17	20240214	30000	-66.40	20230731	8530	18.17	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
96	20240415	101140	57	100.00	KONEX			N	N	N	N		N	10080	0	3	0.00	0	0	0.00	0	0	0	11590	8570	10080	0.00	0.00	0	0	10080	10080	10080	10080	10080	10080	10080	11	1510	500	6040	10	1	2297504	232	-7.83	12.29	12	0.00	-1287.00	820.00	30000	20230731	-66.40	8530	20240214	18.17	12790	-21.19	20240105	8530	18.17	20240214	30000	-66.40	20230731	8530	18.17	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
97	20240415	091148	57	100.00	KONEX			N	N	N	N		N	10080	0	3	0.00	0	0	0.00	0	0	0	11590	8570	10080	0.00	0.00	0	0	10080	10080	10080	10080	10080	10080	10080	11	1510	500	6040	10	1	2297504	232	-7.83	12.29	12	0.00	-1287.00	820.00	30000	20230731	-66.40	8530	20240214	18.17	12790	-21.19	20240105	8530	18.17	20240214	30000	-66.40	20230731	8530	18.17	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
98	20240412	161137	57	100.00	KONEX			N	N	N	N		N	10080	-320	5	-3.08	1008000	100	49.50	10080	10080	10080	11960	8840	10400	10080.00	0.00	0	0	10926	10662	10136	9872	9346	10795	10005	11	1560	500	6240	10	1	2297504	232	-7.83	12.29	12	0.00	-1287.00	820.00	30000	20230731	-66.40	8530	20240214	18.17	12790	-21.19	20240105	8530	18.17	20240214	30000	-66.40	20230731	8530	18.17	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
99	20240412	151142	57	100.00	KONEX			N	N	N	N		N	10080	-320	5	-3.08	1008000	100	49.50	10080	10080	10080	11960	8840	10400	10080.00	0.00	0	0	10926	10662	10136	9872	9346	10795	10005	11	1560	500	6240	10	1	2297504	232	-7.83	12.29	12	0.00	-1287.00	820.00	30000	20230731	-66.40	8530	20240214	18.17	12790	-21.19	20240105	8530	18.17	20240214	30000	-66.40	20230731	8530	18.17	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
100	20240412	141138	57	100.00	KONEX			N	N	N	N		N	10080	-320	5	-3.08	1008000	100	49.50	10080	10080	10080	11960	8840	10400	10080.00	0.00	0	0	10926	10662	10136	9872	9346	10795	10005	11	1560	500	6240	10	1	2297504	232	-7.83	12.29	12	0.00	-1287.00	820.00	30000	20230731	-66.40	8530	20240214	18.17	12790	-21.19	20240105	8530	18.17	20240214	30000	-66.40	20230731	8530	18.17	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
101	20240412	131127	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10926	10662	10136	9872	9346	10795	10005	11	1560	500	6240	10	1	2297504	239	-8.08	12.68	12	0.00	-1287.00	820.00	30000	20230731	-65.33	8530	20240214	21.92	12790	-18.69	20240105	8530	21.92	20240214	30000	-65.33	20230731	8530	21.92	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
102	20240412	121132	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10926	10662	10136	9872	9346	10795	10005	11	1560	500	6240	10	1	2297504	239	-8.08	12.68	12	0.00	-1287.00	820.00	30000	20230731	-65.33	8530	20240214	21.92	12790	-18.69	20240105	8530	21.92	20240214	30000	-65.33	20230731	8530	21.92	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
103	20240412	111132	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10926	10662	10136	9872	9346	10795	10005	11	1560	500	6240	10	1	2297504	239	-8.08	12.68	12	0.00	-1287.00	820.00	30000	20230731	-65.33	8530	20240214	21.92	12790	-18.69	20240105	8530	21.92	20240214	30000	-65.33	20230731	8530	21.92	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
104	20240412	101134	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10926	10662	10136	9872	9346	10795	10005	11	1560	500	6240	10	1	2297504	239	-8.08	12.68	12	0.00	-1287.00	820.00	30000	20230731	-65.33	8530	20240214	21.92	12790	-18.69	20240105	8530	21.92	20240214	30000	-65.33	20230731	8530	21.92	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
105	20240412	091135	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10926	10662	10136	9872	9346	10795	10005	11	1560	500	6240	10	1	2297504	239	-8.08	12.68	12	0.00	-1287.00	820.00	30000	20230731	-65.33	8530	20240214	21.92	12790	-18.69	20240105	8530	21.92	20240214	30000	-65.33	20230731	8530	21.92	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
106	20240411	161130	57	100.00	KONEX			N	N	N	N		N	10400	-70	5	-0.67	1942490	202	66.89	10000	10400	9610	12040	8900	10470	9616.29	0.00	0	0	11123	10796	10143	9816	9163	10960	9980	11	1570	500	6280	10	1	2297504	239	-8.08	12.68	12	0.01	-1287.00	820.00	30000	20230731	-65.33	8530	20240214	21.92	12790	-18.69	20240105	8530	21.92	20240214	30000	-65.33	20230731	8530	21.92	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
107	20240411	151133	57	100.00	KONEX			N	N	N	N		N	10400	-70	5	-0.67	1942490	202	66.89	10000	10400	9610	12040	8900	10470	9616.29	0.00	0	0	11123	10796	10143	9816	9163	10960	9980	11	1570	500	6280	10	1	2297504	239	-8.08	12.68	12	0.01	-1287.00	820.00	30000	20230731	-65.33	8530	20240214	21.92	12790	-18.69	20240105	8530	21.92	20240214	30000	-65.33	20230731	8530	21.92	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
108	20240411	141131	57	100.00	KONEX			N	N	N	N		N	9700	-770	5	-7.35	19700	2	0.66	10000	10000	9700	12040	8900	10470	9850.00	0.00	0	0	11123	10796	10143	9816	9163	10960	9980	11	1570	500	6280	10	1	2297504	223	-7.54	11.83	12	0.00	-1287.00	820.00	30000	20230731	-67.67	8530	20240214	13.72	12790	-24.16	20240105	8530	13.72	20240214	30000	-67.67	20230731	8530	13.72	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
109	20240411	131116	57	100.00	KONEX			N	N	N	N		N	10000	-470	5	-4.49	10000	1	0.33	10000	10000	10000	12040	8900	10470	10000.00	0.00	0	0	11123	10796	10143	9816	9163	10960	9980	11	1570	500	6280	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8530	20240214	17.23	12790	-21.81	20240105	8530	17.23	20240214	30000	-66.67	20230731	8530	17.23	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
110	20240411	121132	57	100.00	KONEX			N	N	N	N		N	10000	-470	5	-4.49	10000	1	0.33	10000	10000	10000	12040	8900	10470	10000.00	0.00	0	0	11123	10796	10143	9816	9163	10960	9980	11	1570	500	6280	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8530	20240214	17.23	12790	-21.81	20240105	8530	17.23	20240214	30000	-66.67	20230731	8530	17.23	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
111	20240411	111122	57	100.00	KONEX			N	N	N	N		N	10000	-470	5	-4.49	10000	1	0.33	10000	10000	10000	12040	8900	10470	10000.00	0.00	0	0	11123	10796	10143	9816	9163	10960	9980	11	1570	500	6280	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8530	20240214	17.23	12790	-21.81	20240105	8530	17.23	20240214	30000	-66.67	20230731	8530	17.23	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
112	20240411	101128	57	100.00	KONEX			N	N	N	N		N	10000	-470	5	-4.49	10000	1	0.33	10000	10000	10000	12040	8900	10470	10000.00	0.00	0	0	11123	10796	10143	9816	9163	10960	9980	11	1570	500	6280	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8530	20240214	17.23	12790	-21.81	20240105	8530	17.23	20240214	30000	-66.67	20230731	8530	17.23	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
113	20240411	091128	57	100.00	KONEX			N	N	N	N		N	10470	0	3	0.00	0	0	0.00	0	0	0	12040	8900	10470	0.00	0.00	0	0	11123	10796	10143	9816	9163	10960	9980	11	1570	500	6280	10	1	2297504	241	-8.14	12.77	12	0.00	-1287.00	820.00	30000	20230731	-65.10	8530	20240214	22.74	12790	-18.14	20240105	8530	22.74	20240214	30000	-65.10	20230731	8530	22.74	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
114	20240409	161110	57	100.00	KONEX			N	N	N	N		N	10470	10	2	0.10	2933040	302	774.36	10140	10470	9490	12020	8900	10460	9712.05	0.00	0	0	11486	10972	10486	9972	9486	10730	9730	11	1560	500	6270	10	1	2297504	241	-8.14	12.77	12	0.01	-1287.00	820.00	30000	20230731	-65.10	8530	20240214	22.74	12790	-18.14	20240105	8530	22.74	20240214	30000	-65.10	20230731	8530	22.74	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
115	20240409	151115	57	100.00	KONEX			N	N	N	N		N	10000	-460	5	-4.40	2922570	301	771.79	10140	10140	9490	12020	8900	10460	9709.53	0.00	0	0	11486	10972	10486	9972	9486	10730	9730	11	1560	500	6270	10	1	2297504	230	-7.77	12.20	12	0.01	-1287.00	820.00	30000	20230731	-66.67	8530	20240214	17.23	12790	-21.81	20240105	8530	17.23	20240214	30000	-66.67	20230731	8530	17.23	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
116	20240409	141120	57	100.00	KONEX			N	N	N	N		N	9490	-970	5	-9.27	2912570	300	769.23	10140	10140	9490	12020	8900	10460	9708.57	0.00	0	0	11486	10972	10486	9972	9486	10730	9730	11	1560	500	6270	10	1	2297504	218	-7.37	11.57	12	0.01	-1287.00	820.00	30000	20230731	-68.37	8530	20240214	11.25	12790	-25.80	20240105	8530	11.25	20240214	30000	-68.37	20230731	8530	11.25	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
117	20240409	131111	57	100.00	KONEX			N	N	N	N		N	10460	0	3	0.00	0	0	0.00	0	0	0	12020	8900	10460	0.00	0.00	0	0	11486	10972	10486	9972	9486	10730	9730	11	1560	500	6270	10	1	2297504	240	-8.13	12.76	12	0.00	-1287.00	820.00	30000	20230731	-65.13	8530	20240214	22.63	12790	-18.22	20240105	8530	22.63	20240214	30000	-65.13	20230731	8530	22.63	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
118	20240409	121117	57	100.00	KONEX			N	N	N	N		N	10460	0	3	0.00	0	0	0.00	0	0	0	12020	8900	10460	0.00	0.00	0	0	11486	10972	10486	9972	9486	10730	9730	11	1560	500	6270	10	1	2297504	240	-8.13	12.76	12	0.00	-1287.00	820.00	30000	20230731	-65.13	8530	20240214	22.63	12790	-18.22	20240105	8530	22.63	20240214	30000	-65.13	20230731	8530	22.63	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
119	20240409	111114	57	100.00	KONEX			N	N	N	N		N	10460	0	3	0.00	0	0	0.00	0	0	0	12020	8900	10460	0.00	0.00	0	0	11486	10972	10486	9972	9486	10730	9730	11	1560	500	6270	10	1	2297504	240	-8.13	12.76	12	0.00	-1287.00	820.00	30000	20230731	-65.13	8530	20240214	22.63	12790	-18.22	20240105	8530	22.63	20240214	30000	-65.13	20230731	8530	22.63	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
120	20240409	101107	57	100.00	KONEX			N	N	N	N		N	10460	0	3	0.00	0	0	0.00	0	0	0	12020	8900	10460	0.00	0.00	0	0	11486	10972	10486	9972	9486	10730	9730	11	1560	500	6270	10	1	2297504	240	-8.13	12.76	12	0.00	-1287.00	820.00	30000	20230731	-65.13	8530	20240214	22.63	12790	-18.22	20240105	8530	22.63	20240214	30000	-65.13	20230731	8530	22.63	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
121	20240409	091129	57	100.00	KONEX			N	N	N	N		N	10460	0	3	0.00	0	0	0.00	0	0	0	12020	8900	10460	0.00	0.00	0	0	11486	10972	10486	9972	9486	10730	9730	11	1560	500	6270	10	1	2297504	240	-8.13	12.76	12	0.00	-1287.00	820.00	30000	20230731	-65.13	8530	20240214	22.63	12790	-18.22	20240105	8530	22.63	20240214	30000	-65.13	20230731	8530	22.63	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
122	20240408	161107	57	100.00	KONEX			N	N	N	N		N	10460	-60	5	-0.57	393030	39	1300.00	10990	11000	10000	12090	8950	10520	10077.69	0.00	0	0	11560	11040	10780	10260	10000	10910	10130	11	1570	500	6310	10	1	2297504	240	-8.13	12.76	12	0.00	-1287.00	820.00	30000	20230731	-65.13	8530	20240214	22.63	12790	-18.22	20240105	8530	22.63	20240214	30000	-65.13	20230731	8530	22.63	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
123	20240408	151115	57	100.00	KONEX			N	N	N	N		N	10000	-520	5	-4.94	322570	32	1066.67	10990	11000	10000	12090	8950	10520	10080.31	0.00	0	0	11560	11040	10780	10260	10000	10910	10130	11	1570	500	6310	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8530	20240214	17.23	12790	-21.81	20240105	8530	17.23	20240214	30000	-66.67	20230731	8530	17.23	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
124	20240408	141114	57	100.00	KONEX			N	N	N	N		N	10580	60	2	0.57	32570	3	100.00	10990	11000	10580	12090	8950	10520	10856.67	0.00	0	0	11560	11040	10780	10260	10000	10910	10130	11	1570	500	6310	10	1	2297504	243	-8.22	12.90	12	0.00	-1287.00	820.00	30000	20230731	-64.73	8530	20240214	24.03	12790	-17.28	20240105	8530	24.03	20240214	30000	-64.73	20230731	8530	24.03	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
125	20240408	131109	57	100.00	KONEX			N	N	N	N		N	10580	60	2	0.57	32570	3	100.00	10990	11000	10580	12090	8950	10520	10856.67	0.00	0	0	11560	11040	10780	10260	10000	10910	10130	11	1570	500	6310	10	1	2297504	243	-8.22	12.90	12	0.00	-1287.00	820.00	30000	20230731	-64.73	8530	20240214	24.03	12790	-17.28	20240105	8530	24.03	20240214	30000	-64.73	20230731	8530	24.03	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
126	20240408	121117	57	100.00	KONEX			N	N	N	N		N	10580	60	2	0.57	32570	3	100.00	10990	11000	10580	12090	8950	10520	10856.67	0.00	0	0	11560	11040	10780	10260	10000	10910	10130	11	1570	500	6310	10	1	2297504	243	-8.22	12.90	12	0.00	-1287.00	820.00	30000	20230731	-64.73	8530	20240214	24.03	12790	-17.28	20240105	8530	24.03	20240214	30000	-64.73	20230731	8530	24.03	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
127	20240408	111117	57	100.00	KONEX			N	N	N	N		N	11000	480	2	4.56	21990	2	66.67	10990	11000	10990	12090	8950	10520	10995.00	0.00	0	0	11560	11040	10780	10260	10000	10910	10130	11	1570	500	6310	10	1	2297504	253	-8.55	13.41	12	0.00	-1287.00	820.00	30000	20230731	-63.33	8530	20240214	28.96	12790	-14.00	20240105	8530	28.96	20240214	30000	-63.33	20230731	8530	28.96	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
128	20240408	101103	57	100.00	KONEX			N	N	N	N		N	11000	480	2	4.56	21990	2	66.67	10990	11000	10990	12090	8950	10520	10995.00	0.00	0	0	11560	11040	10780	10260	10000	10910	10130	11	1570	500	6310	10	1	2297504	253	-8.55	13.41	12	0.00	-1287.00	820.00	30000	20230731	-63.33	8530	20240214	28.96	12790	-14.00	20240105	8530	28.96	20240214	30000	-63.33	20230731	8530	28.96	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
129	20240408	091116	57	100.00	KONEX			N	N	N	N		N	10520	0	3	0.00	0	0	0.00	0	0	0	12090	8950	10520	0.00	0.00	0	0	11560	11040	10780	10260	10000	10910	10130	11	1570	500	6310	10	1	2297504	242	-8.17	12.83	12	0.00	-1287.00	820.00	30000	20230731	-64.93	8530	20240214	23.33	12790	-17.75	20240105	8530	23.33	20240214	30000	-64.93	20230731	8530	23.33	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
130	20240405	161110	57	100.00	KONEX			N	N	N	N		N	10520	560	2	5.62	32820	3	2.94	11000	11300	10520	11450	8470	9960	10940.00	0.00	0	0	10266	10112	10036	9882	9806	10075	9845	11	1490	500	5970	10	1	2297504	242	-8.17	12.83	12	0.00	-1287.00	820.00	30000	20230731	-64.93	8530	20240214	23.33	12790	-17.75	20240105	8530	23.33	20240214	30000	-64.93	20230731	8530	23.33	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
131	20240405	151107	57	100.00	KONEX			N	N	N	N		N	10520	560	2	5.62	32820	3	2.94	11000	11300	10520	11450	8470	9960	10940.00	0.00	0	0	10266	10112	10036	9882	9806	10075	9845	11	1490	500	5970	10	1	2297504	242	-8.17	12.83	12	0.00	-1287.00	820.00	30000	20230731	-64.93	8530	20240214	23.33	12790	-17.75	20240105	8530	23.33	20240214	30000	-64.93	20230731	8530	23.33	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
132	20240405	141103	57	100.00	KONEX			N	N	N	N		N	10520	560	2	5.62	32820	3	2.94	11000	11300	10520	11450	8470	9960	10940.00	0.00	0	0	10266	10112	10036	9882	9806	10075	9845	11	1490	500	5970	10	1	2297504	242	-8.17	12.83	12	0.00	-1287.00	820.00	30000	20230731	-64.93	8530	20240214	23.33	12790	-17.75	20240105	8530	23.33	20240214	30000	-64.93	20230731	8530	23.33	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
133	20240405	131100	57	100.00	KONEX			N	N	N	N		N	10520	560	2	5.62	32820	3	2.94	11000	11300	10520	11450	8470	9960	10940.00	0.00	0	0	10266	10112	10036	9882	9806	10075	9845	11	1490	500	5970	10	1	2297504	242	-8.17	12.83	12	0.00	-1287.00	820.00	30000	20230731	-64.93	8530	20240214	23.33	12790	-17.75	20240105	8530	23.33	20240214	30000	-64.93	20230731	8530	23.33	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
134	20240405	121103	57	100.00	KONEX			N	N	N	N		N	10520	560	2	5.62	32820	3	2.94	11000	11300	10520	11450	8470	9960	10940.00	0.00	0	0	10266	10112	10036	9882	9806	10075	9845	11	1490	500	5970	10	1	2297504	242	-8.17	12.83	12	0.00	-1287.00	820.00	30000	20230731	-64.93	8530	20240214	23.33	12790	-17.75	20240105	8530	23.33	20240214	30000	-64.93	20230731	8530	23.33	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
135	20240405	111114	57	100.00	KONEX			N	N	N	N		N	10520	560	2	5.62	32820	3	2.94	11000	11300	10520	11450	8470	9960	10940.00	0.00	0	0	10266	10112	10036	9882	9806	10075	9845	11	1490	500	5970	10	1	2297504	242	-8.17	12.83	12	0.00	-1287.00	820.00	30000	20230731	-64.93	8530	20240214	23.33	12790	-17.75	20240105	8530	23.33	20240214	30000	-64.93	20230731	8530	23.33	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
136	20240405	100934	57	100.00	KONEX			N	N	N	N		N	11300	1340	2	13.45	22300	2	1.96	11000	11300	11000	11450	8470	9960	11150.00	0.00	0	0	10266	10112	10036	9882	9806	10075	9845	11	1490	500	5970	10	1	2297504	260	-8.78	13.78	12	0.00	-1287.00	820.00	30000	20230731	-62.33	8530	20240214	32.47	12790	-11.65	20240105	8530	32.47	20240214	30000	-62.33	20230731	8530	32.47	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
137	20240405	091052	57	100.00	KONEX			N	N	N	N		N	9960	0	3	0.00	0	0	0.00	0	0	0	11450	8470	9960	0.00	0.00	0	0	10266	10112	10036	9882	9806	10075	9845	11	1490	500	5970	10	1	2297504	229	-7.74	12.15	12	0.00	-1287.00	820.00	30000	20230731	-66.80	8530	20240214	16.76	12790	-22.13	20240105	8530	16.76	20240214	30000	-66.80	20230731	8530	16.76	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
138	20240404	161047	57	100.00	KONEX			N	N	N	N		N	9960	-550	5	-5.23	1038960	102	102.00	10190	10190	9960	12080	8940	10510	10185.88	0.00	0	0	10530	10520	10500	10490	10470	10525	10495	11	1570	500	6300	10	1	2297504	229	-7.74	12.15	12	0.00	-1287.00	820.00	30000	20230731	-66.80	8530	20240214	16.76	12790	-22.13	20240105	8530	16.76	20240214	30000	-66.80	20230731	8530	16.76	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
139	20240404	151047	57	100.00	KONEX			N	N	N	N		N	9960	-550	5	-5.23	1038960	102	102.00	10190	10190	9960	12080	8940	10510	10185.88	0.00	0	0	10530	10520	10500	10490	10470	10525	10495	11	1570	500	6300	10	1	2297504	229	-7.74	12.15	12	0.00	-1287.00	820.00	30000	20230731	-66.80	8530	20240214	16.76	12790	-22.13	20240105	8530	16.76	20240214	30000	-66.80	20230731	8530	16.76	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
140	20240404	141056	57	100.00	KONEX			N	N	N	N		N	9960	-550	5	-5.23	1038960	102	102.00	10190	10190	9960	12080	8940	10510	10185.88	0.00	0	0	10530	10520	10500	10490	10470	10525	10495	11	1570	500	6300	10	1	2297504	229	-7.74	12.15	12	0.00	-1287.00	820.00	30000	20230731	-66.80	8530	20240214	16.76	12790	-22.13	20240105	8530	16.76	20240214	30000	-66.80	20230731	8530	16.76	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
141	20240404	131042	57	100.00	KONEX			N	N	N	N		N	10510	0	3	0.00	0	0	0.00	0	0	0	12080	8940	10510	0.00	0.00	0	0	10530	10520	10500	10490	10470	10525	10495	11	1570	500	6300	10	1	2297504	241	-8.17	12.82	12	0.00	-1287.00	820.00	30000	20230731	-64.97	8530	20240214	23.21	12790	-17.83	20240105	8530	23.21	20240214	30000	-64.97	20230731	8530	23.21	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
142	20240404	121047	57	100.00	KONEX			N	N	N	N		N	10510	0	3	0.00	0	0	0.00	0	0	0	12080	8940	10510	0.00	0.00	0	0	10530	10520	10500	10490	10470	10525	10495	11	1570	500	6300	10	1	2297504	241	-8.17	12.82	12	0.00	-1287.00	820.00	30000	20230731	-64.97	8530	20240214	23.21	12790	-17.83	20240105	8530	23.21	20240214	30000	-64.97	20230731	8530	23.21	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
143	20240404	111049	57	100.00	KONEX			N	N	N	N		N	10510	0	3	0.00	0	0	0.00	0	0	0	12080	8940	10510	0.00	0.00	0	0	10530	10520	10500	10490	10470	10525	10495	11	1570	500	6300	10	1	2297504	241	-8.17	12.82	12	0.00	-1287.00	820.00	30000	20230731	-64.97	8530	20240214	23.21	12790	-17.83	20240105	8530	23.21	20240214	30000	-64.97	20230731	8530	23.21	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
144	20240404	101046	57	100.00	KONEX			N	N	N	N		N	10510	0	3	0.00	0	0	0.00	0	0	0	12080	8940	10510	0.00	0.00	0	0	10530	10520	10500	10490	10470	10525	10495	11	1570	500	6300	10	1	2297504	241	-8.17	12.82	12	0.00	-1287.00	820.00	30000	20230731	-64.97	8530	20240214	23.21	12790	-17.83	20240105	8530	23.21	20240214	30000	-64.97	20230731	8530	23.21	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
145	20240404	091052	57	100.00	KONEX			N	N	N	N		N	10510	0	3	0.00	0	0	0.00	0	0	0	12080	8940	10510	0.00	0.00	0	0	10530	10520	10500	10490	10470	10525	10495	11	1570	500	6300	10	1	2297504	241	-8.17	12.82	12	0.00	-1287.00	820.00	30000	20230731	-64.97	8530	20240214	23.21	12790	-17.83	20240105	8530	23.21	20240214	30000	-64.97	20230731	8530	23.21	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
146	20240403	161046	57	100.00	KONEX			N	N	N	N		N	10510	-670	5	-5.99	1049440	100	10000.00	10480	10510	10480	12850	9510	11180	10494.40	0.00	0	0	11180	11180	11180	11180	11180	11180	11180	11	1670	500	6700	10	1	2297504	241	-8.17	12.82	12	0.00	-1287.00	820.00	30000	20230731	-64.97	8530	20240214	23.21	12790	-17.83	20240105	8530	23.21	20240214	30000	-64.97	20230731	8530	23.21	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
147	20240403	151046	57	100.00	KONEX			N	N	N	N		N	10510	-670	5	-5.99	1049440	100	10000.00	10480	10510	10480	12850	9510	11180	10494.40	0.00	0	0	11180	11180	11180	11180	11180	11180	11180	11	1670	500	6700	10	1	2297504	241	-8.17	12.82	12	0.00	-1287.00	820.00	30000	20230731	-64.97	8530	20240214	23.21	12790	-17.83	20240105	8530	23.21	20240214	30000	-64.97	20230731	8530	23.21	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
148	20240403	141033	57	100.00	KONEX			N	N	N	N		N	10510	-670	5	-5.99	1049440	100	10000.00	10480	10510	10480	12850	9510	11180	10494.40	0.00	0	0	11180	11180	11180	11180	11180	11180	11180	11	1670	500	6700	10	1	2297504	241	-8.17	12.82	12	0.00	-1287.00	820.00	30000	20230731	-64.97	8530	20240214	23.21	12790	-17.83	20240105	8530	23.21	20240214	30000	-64.97	20230731	8530	23.21	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
149	20240403	131042	57	100.00	KONEX			N	N	N	N		N	11180	0	3	0.00	0	0	0.00	0	0	0	12850	9510	11180	0.00	0.00	0	0	11180	11180	11180	11180	11180	11180	11180	11	1670	500	6700	10	1	2297504	257	-8.69	13.63	12	0.00	-1287.00	820.00	30000	20230731	-62.73	8530	20240214	31.07	12790	-12.59	20240105	8530	31.07	20240214	30000	-62.73	20230731	8530	31.07	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
150	20240403	121036	57	100.00	KONEX			N	N	N	N		N	11180	0	3	0.00	0	0	0.00	0	0	0	12850	9510	11180	0.00	0.00	0	0	11180	11180	11180	11180	11180	11180	11180	11	1670	500	6700	10	1	2297504	257	-8.69	13.63	12	0.00	-1287.00	820.00	30000	20230731	-62.73	8530	20240214	31.07	12790	-12.59	20240105	8530	31.07	20240214	30000	-62.73	20230731	8530	31.07	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
151	20240403	111042	57	100.00	KONEX			N	N	N	N		N	11180	0	3	0.00	0	0	0.00	0	0	0	12850	9510	11180	0.00	0.00	0	0	11180	11180	11180	11180	11180	11180	11180	11	1670	500	6700	10	1	2297504	257	-8.69	13.63	12	0.00	-1287.00	820.00	30000	20230731	-62.73	8530	20240214	31.07	12790	-12.59	20240105	8530	31.07	20240214	30000	-62.73	20230731	8530	31.07	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
152	20240403	101040	57	100.00	KONEX			N	N	N	N		N	11180	0	3	0.00	0	0	0.00	0	0	0	12850	9510	11180	0.00	0.00	0	0	11180	11180	11180	11180	11180	11180	11180	11	1670	500	6700	10	1	2297504	257	-8.69	13.63	12	0.00	-1287.00	820.00	30000	20230731	-62.73	8530	20240214	31.07	12790	-12.59	20240105	8530	31.07	20240214	30000	-62.73	20230731	8530	31.07	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
153	20240403	091042	57	100.00	KONEX			N	N	N	N		N	11180	0	3	0.00	0	0	0.00	0	0	0	12850	9510	11180	0.00	0.00	0	0	11180	11180	11180	11180	11180	11180	11180	11	1670	500	6700	10	1	2297504	257	-8.69	13.63	12	0.00	-1287.00	820.00	30000	20230731	-62.73	8530	20240214	31.07	12790	-12.59	20240105	8530	31.07	20240214	30000	-62.73	20230731	8530	31.07	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
154	20240402	161028	57	100.00	KONEX			N	N	N	N		N	11180	1370	2	13.97	11180	1	10.00	11180	11180	11180	11280	8340	9810	11180.00	0.00	0	0	9810	9810	9810	9810	9810	9810	9810	11	1470	500	5880	10	1	2297504	257	-8.69	13.63	12	0.00	-1287.00	820.00	30000	20230731	-62.73	8530	20240214	31.07	12790	-12.59	20240105	8530	31.07	20240214	30000	-62.73	20230731	8530	31.07	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
155	20240402	151035	57	100.00	KONEX			N	N	N	N		N	11180	1370	2	13.97	11180	1	10.00	11180	11180	11180	11280	8340	9810	11180.00	0.00	0	0	9810	9810	9810	9810	9810	9810	9810	11	1470	500	5880	10	1	2297504	257	-8.69	13.63	12	0.00	-1287.00	820.00	30000	20230731	-62.73	8530	20240214	31.07	12790	-12.59	20240105	8530	31.07	20240214	30000	-62.73	20230731	8530	31.07	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
156	20240402	141038	57	100.00	KONEX			N	N	N	N		N	11180	1370	2	13.97	11180	1	10.00	11180	11180	11180	11280	8340	9810	11180.00	0.00	0	0	9810	9810	9810	9810	9810	9810	9810	11	1470	500	5880	10	1	2297504	257	-8.69	13.63	12	0.00	-1287.00	820.00	30000	20230731	-62.73	8530	20240214	31.07	12790	-12.59	20240105	8530	31.07	20240214	30000	-62.73	20230731	8530	31.07	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
157	20240402	131021	57	100.00	KONEX			N	N	N	N		N	11180	1370	2	13.97	11180	1	10.00	11180	11180	11180	11280	8340	9810	11180.00	0.00	0	0	9810	9810	9810	9810	9810	9810	9810	11	1470	500	5880	10	1	2297504	257	-8.69	13.63	12	0.00	-1287.00	820.00	30000	20230731	-62.73	8530	20240214	31.07	12790	-12.59	20240105	8530	31.07	20240214	30000	-62.73	20230731	8530	31.07	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
158	20240402	121021	57	100.00	KONEX			N	N	N	N		N	11180	1370	2	13.97	11180	1	10.00	11180	11180	11180	11280	8340	9810	11180.00	0.00	0	0	9810	9810	9810	9810	9810	9810	9810	11	1470	500	5880	10	1	2297504	257	-8.69	13.63	12	0.00	-1287.00	820.00	30000	20230731	-62.73	8530	20240214	31.07	12790	-12.59	20240105	8530	31.07	20240214	30000	-62.73	20230731	8530	31.07	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
159	20240402	111022	57	100.00	KONEX			N	N	N	N		N	11180	1370	2	13.97	11180	1	10.00	11180	11180	11180	11280	8340	9810	11180.00	0.00	0	0	9810	9810	9810	9810	9810	9810	9810	11	1470	500	5880	10	1	2297504	257	-8.69	13.63	12	0.00	-1287.00	820.00	30000	20230731	-62.73	8530	20240214	31.07	12790	-12.59	20240105	8530	31.07	20240214	30000	-62.73	20230731	8530	31.07	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
160	20240402	101026	57	100.00	KONEX			N	N	N	N		N	11180	1370	2	13.97	11180	1	10.00	11180	11180	11180	11280	8340	9810	11180.00	0.00	0	0	9810	9810	9810	9810	9810	9810	9810	11	1470	500	5880	10	1	2297504	257	-8.69	13.63	12	0.00	-1287.00	820.00	30000	20230731	-62.73	8530	20240214	31.07	12790	-12.59	20240105	8530	31.07	20240214	30000	-62.73	20230731	8530	31.07	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
161	20240402	091022	57	100.00	KONEX			N	N	N	N		N	9810	0	3	0.00	0	0	0.00	0	0	0	11280	8340	9810	0.00	0.00	0	0	9810	9810	9810	9810	9810	9810	9810	11	1470	500	5880	10	1	2297504	225	-7.62	11.96	12	0.00	-1287.00	820.00	30000	20230731	-67.30	8530	20240214	15.01	12790	-23.30	20240105	8530	15.01	20240214	30000	-67.30	20230731	8530	15.01	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
162	20240401	161021	57	100.00	KONEX			N	N	N	N		N	9810	0	3	0.00	98100	10	40.00	9810	9810	9810	11280	8340	9810	9810.00	0.00	0	0	9836	9822	9816	9802	9796	9820	9800	11	1470	500	5880	10	1	2297504	225	-5.69	4.69	12	0.00	-1725.00	2092.00	30000	20230731	-67.30	8530	20240214	15.01	12790	-23.30	20240105	8530	15.01	20240214	30000	-67.30	20230731	8530	15.01	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
163	20240401	151027	57	100.00	KONEX			N	N	N	N		N	9810	0	3	0.00	98100	10	40.00	9810	9810	9810	11280	8340	9810	9810.00	0.00	0	0	9836	9822	9816	9802	9796	9820	9800	11	1470	500	5880	10	1	2297504	225	-5.69	4.69	12	0.00	-1725.00	2092.00	30000	20230731	-67.30	8530	20240214	15.01	12790	-23.30	20240105	8530	15.01	20240214	30000	-67.30	20230731	8530	15.01	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
164	20240401	141019	57	100.00	KONEX			N	N	N	N		N	9810	0	3	0.00	0	0	0.00	0	0	0	11280	8340	9810	0.00	0.00	0	0	9836	9822	9816	9802	9796	9820	9800	11	1470	500	5880	10	1	2297504	225	-5.69	4.69	12	0.00	-1725.00	2092.00	30000	20230731	-67.30	8530	20240214	15.01	12790	-23.30	20240105	8530	15.01	20240214	30000	-67.30	20230731	8530	15.01	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
165	20240401	131015	57	100.00	KONEX			N	N	N	N		N	9810	0	3	0.00	0	0	0.00	0	0	0	11280	8340	9810	0.00	0.00	0	0	9836	9822	9816	9802	9796	9820	9800	11	1470	500	5880	10	1	2297504	225	-5.69	4.69	12	0.00	-1725.00	2092.00	30000	20230731	-67.30	8530	20240214	15.01	12790	-23.30	20240105	8530	15.01	20240214	30000	-67.30	20230731	8530	15.01	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
166	20240401	121022	57	100.00	KONEX			N	N	N	N		N	9810	0	3	0.00	0	0	0.00	0	0	0	11280	8340	9810	0.00	0.00	0	0	9836	9822	9816	9802	9796	9820	9800	11	1470	500	5880	10	1	2297504	225	-5.69	4.69	12	0.00	-1725.00	2092.00	30000	20230731	-67.30	8530	20240214	15.01	12790	-23.30	20240105	8530	15.01	20240214	30000	-67.30	20230731	8530	15.01	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
167	20240401	111021	57	100.00	KONEX			N	N	N	N		N	9810	0	3	0.00	0	0	0.00	0	0	0	11280	8340	9810	0.00	0.00	0	0	9836	9822	9816	9802	9796	9820	9800	11	1470	500	5880	10	1	2297504	225	-5.69	4.69	12	0.00	-1725.00	2092.00	30000	20230731	-67.30	8530	20240214	15.01	12790	-23.30	20240105	8530	15.01	20240214	30000	-67.30	20230731	8530	15.01	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
168	20240401	101018	57	100.00	KONEX			N	N	N	N		N	9810	0	3	0.00	0	0	0.00	0	0	0	11280	8340	9810	0.00	0.00	0	0	9836	9822	9816	9802	9796	9820	9800	11	1470	500	5880	10	1	2297504	225	-5.69	4.69	12	0.00	-1725.00	2092.00	30000	20230731	-67.30	8530	20240214	15.01	12790	-23.30	20240105	8530	15.01	20240214	30000	-67.30	20230731	8530	15.01	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
169	20240401	091016	57	100.00	KONEX			N	N	N	N		N	9810	0	3	0.00	0	0	0.00	0	0	0	11280	8340	9810	0.00	0.00	0	0	9836	9822	9816	9802	9796	9820	9800	11	1470	500	5880	10	1	2297504	225	-5.69	4.69	12	0.00	-1725.00	2092.00	30000	20230731	-67.30	8530	20240214	15.01	12790	-23.30	20240105	8530	15.01	20240214	30000	-67.30	20230731	8530	15.01	20240214	0.00	N	446440	500	11 억		0	N	N	0	N	00	N