KissMeData/402420/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	161308	57	100.00	KONEX			N	N	N	N		N	13480	560	2	4.33	13480	1	0.00	13480	13480	13480	14850	10990	12920	13480.00	0.00	0	0	12920	12920	12920	12920	12920	12920	12920	11	1930	500	7750	10	1	2226540	300	-11.93	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.71	9800	20230710	37.55	15900	-15.22	20240117	10510	28.26	20240208	17000	-20.71	20231106	9800	37.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
3	20240430	151320	57	100.00	KONEX			N	N	N	N		N	12920	0	3	0.00	0	0	0.00	0	0	0	14850	10990	12920	0.00	0.00	0	0	12920	12920	12920	12920	12920	12920	12920	11	1930	500	7750	10	1	2226540	288	-11.43	-3.52	12	0.00	-1130.00	-3666.00	17000	20231106	-24.00	9800	20230710	31.84	15900	-18.74	20240117	10510	22.93	20240208	17000	-24.00	20231106	9800	31.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
4	20240430	141327	57	100.00	KONEX			N	N	N	N		N	12920	0	3	0.00	0	0	0.00	0	0	0	14850	10990	12920	0.00	0.00	0	0	12920	12920	12920	12920	12920	12920	12920	11	1930	500	7750	10	1	2226540	288	-11.43	-3.52	12	0.00	-1130.00	-3666.00	17000	20231106	-24.00	9800	20230710	31.84	15900	-18.74	20240117	10510	22.93	20240208	17000	-24.00	20231106	9800	31.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
5	20240430	131322	57	100.00	KONEX			N	N	N	N		N	12920	0	3	0.00	0	0	0.00	0	0	0	14850	10990	12920	0.00	0.00	0	0	12920	12920	12920	12920	12920	12920	12920	11	1930	500	7750	10	1	2226540	288	-11.43	-3.52	12	0.00	-1130.00	-3666.00	17000	20231106	-24.00	9800	20230710	31.84	15900	-18.74	20240117	10510	22.93	20240208	17000	-24.00	20231106	9800	31.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
6	20240430	121318	57	100.00	KONEX			N	N	N	N		N	12920	0	3	0.00	0	0	0.00	0	0	0	14850	10990	12920	0.00	0.00	0	0	12920	12920	12920	12920	12920	12920	12920	11	1930	500	7750	10	1	2226540	288	-11.43	-3.52	12	0.00	-1130.00	-3666.00	17000	20231106	-24.00	9800	20230710	31.84	15900	-18.74	20240117	10510	22.93	20240208	17000	-24.00	20231106	9800	31.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
7	20240430	111313	57	100.00	KONEX			N	N	N	N		N	12920	0	3	0.00	0	0	0.00	0	0	0	14850	10990	12920	0.00	0.00	0	0	12920	12920	12920	12920	12920	12920	12920	11	1930	500	7750	10	1	2226540	288	-11.43	-3.52	12	0.00	-1130.00	-3666.00	17000	20231106	-24.00	9800	20230710	31.84	15900	-18.74	20240117	10510	22.93	20240208	17000	-24.00	20231106	9800	31.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
8	20240430	101314	57	100.00	KONEX			N	N	N	N		N	12920	0	3	0.00	0	0	0.00	0	0	0	14850	10990	12920	0.00	0.00	0	0	12920	12920	12920	12920	12920	12920	12920	11	1930	500	7750	10	1	2226540	288	-11.43	-3.52	12	0.00	-1130.00	-3666.00	17000	20231106	-24.00	9800	20230710	31.84	15900	-18.74	20240117	10510	22.93	20240208	17000	-24.00	20231106	9800	31.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
9	20240430	091324	57	100.00	KONEX			N	N	N	N		N	12920	0	3	0.00	0	0	0.00	0	0	0	14850	10990	12920	0.00	0.00	0	0	12920	12920	12920	12920	12920	12920	12920	11	1930	500	7750	10	1	2226540	288	-11.43	-3.52	12	0.00	-1130.00	-3666.00	17000	20231106	-24.00	9800	20230710	31.84	15900	-18.74	20240117	10510	22.93	20240208	17000	-24.00	20231106	9800	31.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
10	20240429	161303	57	100.00	KONEX			N	N	N	N		N	12920	0	3	0.00	0	0	0.00	0	0	0	14850	10990	12920	0.00	0.00	0	0	12920	12920	12920	12920	12920	12920	12920	11	1930	500	7750	10	1	2226540	288	-11.43	-3.52	12	0.00	-1130.00	-3666.00	17000	20231106	-24.00	9800	20230710	31.84	15900	-18.74	20240117	10510	22.93	20240208	17000	-24.00	20231106	9800	31.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
11	20240429	151314	57	100.00	KONEX			N	N	N	N		N	12920	0	3	0.00	0	0	0.00	0	0	0	14850	10990	12920	0.00	0.00	0	0	12920	12920	12920	12920	12920	12920	12920	11	1930	500	7750	10	1	2226540	288	-11.43	-3.52	12	0.00	-1130.00	-3666.00	17000	20231106	-24.00	9800	20230710	31.84	15900	-18.74	20240117	10510	22.93	20240208	17000	-24.00	20231106	9800	31.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
12	20240429	141226	57	100.00	KONEX			N	N	N	N		N	12920	0	3	0.00	0	0	0.00	0	0	0	14850	10990	12920	0.00	0.00	0	0	12920	12920	12920	12920	12920	12920	12920	11	1930	500	7750	10	1	2226540	288	-11.43	-3.52	12	0.00	-1130.00	-3666.00	17000	20231106	-24.00	9800	20230710	31.84	15900	-18.74	20240117	10510	22.93	20240208	17000	-24.00	20231106	9800	31.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
13	20240429	131313	57	100.00	KONEX			N	N	N	N		N	12920	0	3	0.00	0	0	0.00	0	0	0	14850	10990	12920	0.00	0.00	0	0	12920	12920	12920	12920	12920	12920	12920	11	1930	500	7750	10	1	2226540	288	-11.43	-3.52	12	0.00	-1130.00	-3666.00	17000	20231106	-24.00	9800	20230710	31.84	15900	-18.74	20240117	10510	22.93	20240208	17000	-24.00	20231106	9800	31.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
14	20240429	121312	57	100.00	KONEX			N	N	N	N		N	12920	0	3	0.00	0	0	0.00	0	0	0	14850	10990	12920	0.00	0.00	0	0	12920	12920	12920	12920	12920	12920	12920	11	1930	500	7750	10	1	2226540	288	-11.43	-3.52	12	0.00	-1130.00	-3666.00	17000	20231106	-24.00	9800	20230710	31.84	15900	-18.74	20240117	10510	22.93	20240208	17000	-24.00	20231106	9800	31.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
15	20240429	111242	57	100.00	KONEX			N	N	N	N		N	12920	0	3	0.00	0	0	0.00	0	0	0	14850	10990	12920	0.00	0.00	0	0	12920	12920	12920	12920	12920	12920	12920	11	1930	500	7750	10	1	2226540	288	-11.43	-3.52	12	0.00	-1130.00	-3666.00	17000	20231106	-24.00	9800	20230710	31.84	15900	-18.74	20240117	10510	22.93	20240208	17000	-24.00	20231106	9800	31.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
16	20240429	101312	57	100.00	KONEX			N	N	N	N		N	12920	0	3	0.00	0	0	0.00	0	0	0	14850	10990	12920	0.00	0.00	0	0	12920	12920	12920	12920	12920	12920	12920	11	1930	500	7750	10	1	2226540	288	-11.43	-3.52	12	0.00	-1130.00	-3666.00	17000	20231106	-24.00	9800	20230710	31.84	15900	-18.74	20240117	10510	22.93	20240208	17000	-24.00	20231106	9800	31.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
17	20240429	091313	57	100.00	KONEX			N	N	N	N		N	12920	0	3	0.00	0	0	0.00	0	0	0	14850	10990	12920	0.00	0.00	0	0	12920	12920	12920	12920	12920	12920	12920	11	1930	500	7750	10	1	2226540	288	-11.43	-3.52	12	0.00	-1130.00	-3666.00	17000	20231106	-24.00	9800	20230710	31.84	15900	-18.74	20240117	10510	22.93	20240208	17000	-24.00	20231106	9800	31.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
18	20240426	161306	57	100.00	KONEX			N	N	N	N		N	12920	0	3	0.00	0	0	0.00	0	0	0	14850	10990	12920	0.00	0.00	0	0	12920	12920	12920	12920	12920	12920	12920	11	1930	500	7750	10	1	2226540	288	-11.43	-3.52	12	0.00	-1130.00	-3666.00	17000	20231106	-24.00	9800	20230710	31.84	15900	-18.74	20240117	10510	22.93	20240208	17000	-24.00	20231106	9800	31.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
19	20240426	151308	57	100.00	KONEX			N	N	N	N		N	12920	0	3	0.00	0	0	0.00	0	0	0	14850	10990	12920	0.00	0.00	0	0	12920	12920	12920	12920	12920	12920	12920	11	1930	500	7750	10	1	2226540	288	-11.43	-3.52	12	0.00	-1130.00	-3666.00	17000	20231106	-24.00	9800	20230710	31.84	15900	-18.74	20240117	10510	22.93	20240208	17000	-24.00	20231106	9800	31.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
20	20240426	141306	57	100.00	KONEX			N	N	N	N		N	12920	0	3	0.00	0	0	0.00	0	0	0	14850	10990	12920	0.00	0.00	0	0	12920	12920	12920	12920	12920	12920	12920	11	1930	500	7750	10	1	2226540	288	-11.43	-3.52	12	0.00	-1130.00	-3666.00	17000	20231106	-24.00	9800	20230710	31.84	15900	-18.74	20240117	10510	22.93	20240208	17000	-24.00	20231106	9800	31.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
21	20240426	131307	57	100.00	KONEX			N	N	N	N		N	12920	0	3	0.00	0	0	0.00	0	0	0	14850	10990	12920	0.00	0.00	0	0	12920	12920	12920	12920	12920	12920	12920	11	1930	500	7750	10	1	2226540	288	-11.43	-3.52	12	0.00	-1130.00	-3666.00	17000	20231106	-24.00	9800	20230710	31.84	15900	-18.74	20240117	10510	22.93	20240208	17000	-24.00	20231106	9800	31.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
22	20240426	121305	57	100.00	KONEX			N	N	N	N		N	12920	0	3	0.00	0	0	0.00	0	0	0	14850	10990	12920	0.00	0.00	0	0	12920	12920	12920	12920	12920	12920	12920	11	1930	500	7750	10	1	2226540	288	-11.43	-3.52	12	0.00	-1130.00	-3666.00	17000	20231106	-24.00	9800	20230710	31.84	15900	-18.74	20240117	10510	22.93	20240208	17000	-24.00	20231106	9800	31.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
23	20240426	111259	57	100.00	KONEX			N	N	N	N		N	12920	0	3	0.00	0	0	0.00	0	0	0	14850	10990	12920	0.00	0.00	0	0	12920	12920	12920	12920	12920	12920	12920	11	1930	500	7750	10	1	2226540	288	-11.43	-3.52	12	0.00	-1130.00	-3666.00	17000	20231106	-24.00	9800	20230710	31.84	15900	-18.74	20240117	10510	22.93	20240208	17000	-24.00	20231106	9800	31.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
24	20240426	101304	57	100.00	KONEX			N	N	N	N		N	12920	0	3	0.00	0	0	0.00	0	0	0	14850	10990	12920	0.00	0.00	0	0	12920	12920	12920	12920	12920	12920	12920	11	1930	500	7750	10	1	2226540	288	-11.43	-3.52	12	0.00	-1130.00	-3666.00	17000	20231106	-24.00	9800	20230710	31.84	15900	-18.74	20240117	10510	22.93	20240208	17000	-24.00	20231106	9800	31.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
25	20240426	091308	57	100.00	KONEX			N	N	N	N		N	12920	0	3	0.00	0	0	0.00	0	0	0	14850	10990	12920	0.00	0.00	0	0	12920	12920	12920	12920	12920	12920	12920	11	1930	500	7750	10	1	2226540	288	-11.43	-3.52	12	0.00	-1130.00	-3666.00	17000	20231106	-24.00	9800	20230710	31.84	15900	-18.74	20240117	10510	22.93	20240208	17000	-24.00	20231106	9800	31.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
26	20240425	161258	57	100.00	KONEX			N	N	N	N		N	12920	-20	5	-0.15	0	0	0.00	0	0	0	14880	11000	12940	0.00	0.00	0	0	12940	12940	12940	12940	12940	12940	12940	11	1940	500	7760	10	1	2226540	288	-11.43	-3.52	12	0.00	-1130.00	-3666.00	17000	20231106	-24.00	9800	20230710	31.84	15900	-18.74	20240117	10510	22.93	20240208	17000	-24.00	20231106	9800	31.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
27	20240425	151304	57	100.00	KONEX			N	N	N	N		N	12940	0	3	0.00	0	0	0.00	0	0	0	14880	11000	12940	0.00	0.00	0	0	12940	12940	12940	12940	12940	12940	12940	11	1940	500	7760	10	1	2226540	288	-11.45	-3.53	12	0.00	-1130.00	-3666.00	17000	20231106	-23.88	9800	20230710	32.04	15900	-18.62	20240117	10510	23.12	20240208	17000	-23.88	20231106	9800	32.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
28	20240425	141300	57	100.00	KONEX			N	N	N	N		N	12940	0	3	0.00	0	0	0.00	0	0	0	14880	11000	12940	0.00	0.00	0	0	12940	12940	12940	12940	12940	12940	12940	11	1940	500	7760	10	1	2226540	288	-11.45	-3.53	12	0.00	-1130.00	-3666.00	17000	20231106	-23.88	9800	20230710	32.04	15900	-18.62	20240117	10510	23.12	20240208	17000	-23.88	20231106	9800	32.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
29	20240425	131300	57	100.00	KONEX			N	N	N	N		N	12940	0	3	0.00	0	0	0.00	0	0	0	14880	11000	12940	0.00	0.00	0	0	12940	12940	12940	12940	12940	12940	12940	11	1940	500	7760	10	1	2226540	288	-11.45	-3.53	12	0.00	-1130.00	-3666.00	17000	20231106	-23.88	9800	20230710	32.04	15900	-18.62	20240117	10510	23.12	20240208	17000	-23.88	20231106	9800	32.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
30	20240425	121256	57	100.00	KONEX			N	N	N	N		N	12940	0	3	0.00	0	0	0.00	0	0	0	14880	11000	12940	0.00	0.00	0	0	12940	12940	12940	12940	12940	12940	12940	11	1940	500	7760	10	1	2226540	288	-11.45	-3.53	12	0.00	-1130.00	-3666.00	17000	20231106	-23.88	9800	20230710	32.04	15900	-18.62	20240117	10510	23.12	20240208	17000	-23.88	20231106	9800	32.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
31	20240425	111258	57	100.00	KONEX			N	N	N	N		N	12940	0	3	0.00	0	0	0.00	0	0	0	14880	11000	12940	0.00	0.00	0	0	12940	12940	12940	12940	12940	12940	12940	11	1940	500	7760	10	1	2226540	288	-11.45	-3.53	12	0.00	-1130.00	-3666.00	17000	20231106	-23.88	9800	20230710	32.04	15900	-18.62	20240117	10510	23.12	20240208	17000	-23.88	20231106	9800	32.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
32	20240425	101258	57	100.00	KONEX			N	N	N	N		N	12940	0	3	0.00	0	0	0.00	0	0	0	14880	11000	12940	0.00	0.00	0	0	12940	12940	12940	12940	12940	12940	12940	11	1940	500	7760	10	1	2226540	288	-11.45	-3.53	12	0.00	-1130.00	-3666.00	17000	20231106	-23.88	9800	20230710	32.04	15900	-18.62	20240117	10510	23.12	20240208	17000	-23.88	20231106	9800	32.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
33	20240425	091303	57	100.00	KONEX			N	N	N	N		N	12940	0	3	0.00	0	0	0.00	0	0	0	14880	11000	12940	0.00	0.00	0	0	12940	12940	12940	12940	12940	12940	12940	11	1940	500	7760	10	1	2226540	288	-11.45	-3.53	12	0.00	-1130.00	-3666.00	17000	20231106	-23.88	9800	20230710	32.04	15900	-18.62	20240117	10510	23.12	20240208	17000	-23.88	20231106	9800	32.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
34	20240424	161239	57	100.00	KONEX			N	N	N	N		N	12940	0	3	0.00	0	0	0.00	0	0	0	14880	11000	12940	0.00	0.00	0	0	12940	12940	12940	12940	12940	12940	12940	11	1940	500	7760	10	1	2226540	288	-11.45	-3.53	12	0.00	-1130.00	-3666.00	17000	20231106	-23.88	9800	20230710	32.04	15900	-18.62	20240117	10510	23.12	20240208	17000	-23.88	20231106	9800	32.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
35	20240424	151256	57	100.00	KONEX			N	N	N	N		N	12940	0	3	0.00	0	0	0.00	0	0	0	14880	11000	12940	0.00	0.00	0	0	12940	12940	12940	12940	12940	12940	12940	11	1940	500	7760	10	1	2226540	288	-11.45	-3.53	12	0.00	-1130.00	-3666.00	17000	20231106	-23.88	9800	20230710	32.04	15900	-18.62	20240117	10510	23.12	20240208	17000	-23.88	20231106	9800	32.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
36	20240424	141257	57	100.00	KONEX			N	N	N	N		N	12940	0	3	0.00	0	0	0.00	0	0	0	14880	11000	12940	0.00	0.00	0	0	12940	12940	12940	12940	12940	12940	12940	11	1940	500	7760	10	1	2226540	288	-11.45	-3.53	12	0.00	-1130.00	-3666.00	17000	20231106	-23.88	9800	20230710	32.04	15900	-18.62	20240117	10510	23.12	20240208	17000	-23.88	20231106	9800	32.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
37	20240424	131300	57	100.00	KONEX			N	N	N	N		N	12940	0	3	0.00	0	0	0.00	0	0	0	14880	11000	12940	0.00	0.00	0	0	12940	12940	12940	12940	12940	12940	12940	11	1940	500	7760	10	1	2226540	288	-11.45	-3.53	12	0.00	-1130.00	-3666.00	17000	20231106	-23.88	9800	20230710	32.04	15900	-18.62	20240117	10510	23.12	20240208	17000	-23.88	20231106	9800	32.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
38	20240424	121254	57	100.00	KONEX			N	N	N	N		N	12940	0	3	0.00	0	0	0.00	0	0	0	14880	11000	12940	0.00	0.00	0	0	12940	12940	12940	12940	12940	12940	12940	11	1940	500	7760	10	1	2226540	288	-11.45	-3.53	12	0.00	-1130.00	-3666.00	17000	20231106	-23.88	9800	20230710	32.04	15900	-18.62	20240117	10510	23.12	20240208	17000	-23.88	20231106	9800	32.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
39	20240424	111252	57	100.00	KONEX			N	N	N	N		N	12940	0	3	0.00	0	0	0.00	0	0	0	14880	11000	12940	0.00	0.00	0	0	12940	12940	12940	12940	12940	12940	12940	11	1940	500	7760	10	1	2226540	288	-11.45	-3.53	12	0.00	-1130.00	-3666.00	17000	20231106	-23.88	9800	20230710	32.04	15900	-18.62	20240117	10510	23.12	20240208	17000	-23.88	20231106	9800	32.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
40	20240424	101249	57	100.00	KONEX			N	N	N	N		N	12940	0	3	0.00	0	0	0.00	0	0	0	14880	11000	12940	0.00	0.00	0	0	12940	12940	12940	12940	12940	12940	12940	11	1940	500	7760	10	1	2226540	288	-11.45	-3.53	12	0.00	-1130.00	-3666.00	17000	20231106	-23.88	9800	20230710	32.04	15900	-18.62	20240117	10510	23.12	20240208	17000	-23.88	20231106	9800	32.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
41	20240424	091255	57	100.00	KONEX			N	N	N	N		N	12940	0	3	0.00	0	0	0.00	0	0	0	14880	11000	12940	0.00	0.00	0	0	12940	12940	12940	12940	12940	12940	12940	11	1940	500	7760	10	1	2226540	288	-11.45	-3.53	12	0.00	-1130.00	-3666.00	17000	20231106	-23.88	9800	20230710	32.04	15900	-18.62	20240117	10510	23.12	20240208	17000	-23.88	20231106	9800	32.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
42	20240423	161217	57	100.00	KONEX			N	N	N	N		N	12940	-20	5	-0.15	0	0	0.00	0	0	0	14900	11020	12960	0.00	0.00	0	0	12960	12960	12960	12960	12960	12960	12960	11	1940	500	7770	10	1	2226540	288	-11.45	-3.53	12	0.00	-1130.00	-3666.00	17000	20231106	-23.88	9800	20230710	32.04	15900	-18.62	20240117	10510	23.12	20240208	17000	-23.88	20231106	9800	32.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
43	20240423	151249	57	100.00	KONEX			N	N	N	N		N	12960	0	3	0.00	0	0	0.00	0	0	0	14900	11020	12960	0.00	0.00	0	0	12960	12960	12960	12960	12960	12960	12960	11	1940	500	7770	10	1	2226540	289	-11.47	-3.54	12	0.00	-1130.00	-3666.00	17000	20231106	-23.76	9800	20230710	32.24	15900	-18.49	20240117	10510	23.31	20240208	17000	-23.76	20231106	9800	32.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
44	20240423	141247	57	100.00	KONEX			N	N	N	N		N	12960	0	3	0.00	0	0	0.00	0	0	0	14900	11020	12960	0.00	0.00	0	0	12960	12960	12960	12960	12960	12960	12960	11	1940	500	7770	10	1	2226540	289	-11.47	-3.54	12	0.00	-1130.00	-3666.00	17000	20231106	-23.76	9800	20230710	32.24	15900	-18.49	20240117	10510	23.31	20240208	17000	-23.76	20231106	9800	32.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
45	20240423	131246	57	100.00	KONEX			N	N	N	N		N	12960	0	3	0.00	0	0	0.00	0	0	0	14900	11020	12960	0.00	0.00	0	0	12960	12960	12960	12960	12960	12960	12960	11	1940	500	7770	10	1	2226540	289	-11.47	-3.54	12	0.00	-1130.00	-3666.00	17000	20231106	-23.76	9800	20230710	32.24	15900	-18.49	20240117	10510	23.31	20240208	17000	-23.76	20231106	9800	32.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
46	20240423	121245	57	100.00	KONEX			N	N	N	N		N	12960	0	3	0.00	0	0	0.00	0	0	0	14900	11020	12960	0.00	0.00	0	0	12960	12960	12960	12960	12960	12960	12960	11	1940	500	7770	10	1	2226540	289	-11.47	-3.54	12	0.00	-1130.00	-3666.00	17000	20231106	-23.76	9800	20230710	32.24	15900	-18.49	20240117	10510	23.31	20240208	17000	-23.76	20231106	9800	32.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
47	20240423	111246	57	100.00	KONEX			N	N	N	N		N	12960	0	3	0.00	0	0	0.00	0	0	0	14900	11020	12960	0.00	0.00	0	0	12960	12960	12960	12960	12960	12960	12960	11	1940	500	7770	10	1	2226540	289	-11.47	-3.54	12	0.00	-1130.00	-3666.00	17000	20231106	-23.76	9800	20230710	32.24	15900	-18.49	20240117	10510	23.31	20240208	17000	-23.76	20231106	9800	32.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
48	20240423	101243	57	100.00	KONEX			N	N	N	N		N	12960	0	3	0.00	0	0	0.00	0	0	0	14900	11020	12960	0.00	0.00	0	0	12960	12960	12960	12960	12960	12960	12960	11	1940	500	7770	10	1	2226540	289	-11.47	-3.54	12	0.00	-1130.00	-3666.00	17000	20231106	-23.76	9800	20230710	32.24	15900	-18.49	20240117	10510	23.31	20240208	17000	-23.76	20231106	9800	32.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
49	20240423	091246	57	100.00	KONEX			N	N	N	N		N	12960	0	3	0.00	0	0	0.00	0	0	0	14900	11020	12960	0.00	0.00	0	0	12960	12960	12960	12960	12960	12960	12960	11	1940	500	7770	10	1	2226540	289	-11.47	-3.54	12	0.00	-1130.00	-3666.00	17000	20231106	-23.76	9800	20230710	32.24	15900	-18.49	20240117	10510	23.31	20240208	17000	-23.76	20231106	9800	32.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
50	20240422	161240	57	100.00	KONEX			N	N	N	N		N	12960	-530	5	-3.93	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2226540	289	-11.47	-3.54	12	0.00	-1130.00	-3666.00	17000	20231106	-23.76	9800	20230710	32.24	15900	-18.49	20240117	10510	23.31	20240208	17000	-23.76	20231106	9800	32.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
51	20240422	151238	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2226540	300	-11.94	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.65	9800	20230710	37.65	15900	-15.16	20240117	10510	28.35	20240208	17000	-20.65	20231106	9800	37.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
52	20240422	141240	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2226540	300	-11.94	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.65	9800	20230710	37.65	15900	-15.16	20240117	10510	28.35	20240208	17000	-20.65	20231106	9800	37.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
53	20240422	131236	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2226540	300	-11.94	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.65	9800	20230710	37.65	15900	-15.16	20240117	10510	28.35	20240208	17000	-20.65	20231106	9800	37.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
54	20240422	121235	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2226540	300	-11.94	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.65	9800	20230710	37.65	15900	-15.16	20240117	10510	28.35	20240208	17000	-20.65	20231106	9800	37.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
55	20240422	111238	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2226540	300	-11.94	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.65	9800	20230710	37.65	15900	-15.16	20240117	10510	28.35	20240208	17000	-20.65	20231106	9800	37.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
56	20240422	101238	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2226540	300	-11.94	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.65	9800	20230710	37.65	15900	-15.16	20240117	10510	28.35	20240208	17000	-20.65	20231106	9800	37.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
57	20240422	091239	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2226540	300	-11.94	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.65	9800	20230710	37.65	15900	-15.16	20240117	10510	28.35	20240208	17000	-20.65	20231106	9800	37.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
58	20240419	161140	57	100.00	KONEX			N	N	N	N		N	13490	990	2	7.92	13490	1	0.98	13490	13490	13490	14370	10630	12500	13490.00	0.00	0	0	13320	12910	12090	11680	10860	13115	11885	11	1870	500	7500	10	1	2226540	300	-11.94	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.65	9800	20230710	37.65	15900	-15.16	20240117	10510	28.35	20240208	17000	-20.65	20231106	9800	37.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
59	20240419	151147	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13320	12910	12090	11680	10860	13115	11885	11	1870	500	7500	10	1	2226540	278	-11.06	-3.41	12	0.00	-1130.00	-3666.00	17000	20231106	-26.47	9800	20230710	27.55	15900	-21.38	20240117	10510	18.93	20240208	17000	-26.47	20231106	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
60	20240419	141140	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13320	12910	12090	11680	10860	13115	11885	11	1870	500	7500	10	1	2226540	278	-11.06	-3.41	12	0.00	-1130.00	-3666.00	17000	20231106	-26.47	9800	20230710	27.55	15900	-21.38	20240117	10510	18.93	20240208	17000	-26.47	20231106	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
61	20240419	131141	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13320	12910	12090	11680	10860	13115	11885	11	1870	500	7500	10	1	2226540	278	-11.06	-3.41	12	0.00	-1130.00	-3666.00	17000	20231106	-26.47	9800	20230710	27.55	15900	-21.38	20240117	10510	18.93	20240208	17000	-26.47	20231106	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
62	20240419	121135	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13320	12910	12090	11680	10860	13115	11885	11	1870	500	7500	10	1	2226540	278	-11.06	-3.41	12	0.00	-1130.00	-3666.00	17000	20231106	-26.47	9800	20230710	27.55	15900	-21.38	20240117	10510	18.93	20240208	17000	-26.47	20231106	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
63	20240419	111151	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13320	12910	12090	11680	10860	13115	11885	11	1870	500	7500	10	1	2226540	278	-11.06	-3.41	12	0.00	-1130.00	-3666.00	17000	20231106	-26.47	9800	20230710	27.55	15900	-21.38	20240117	10510	18.93	20240208	17000	-26.47	20231106	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
64	20240419	101144	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13320	12910	12090	11680	10860	13115	11885	11	1870	500	7500	10	1	2226540	278	-11.06	-3.41	12	0.00	-1130.00	-3666.00	17000	20231106	-26.47	9800	20230710	27.55	15900	-21.38	20240117	10510	18.93	20240208	17000	-26.47	20231106	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
65	20240419	091135	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13320	12910	12090	11680	10860	13115	11885	11	1870	500	7500	10	1	2226540	278	-11.06	-3.41	12	0.00	-1130.00	-3666.00	17000	20231106	-26.47	9800	20230710	27.55	15900	-21.38	20240117	10510	18.93	20240208	17000	-26.47	20231106	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
66	20240418	161136	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	1157380	102	100.00	12000	12500	11270	14370	10630	12500	11346.86	0.00	0	0	13846	13172	12326	11652	10806	12750	11230	11	1870	500	7500	10	1	2226540	278	-11.06	-3.41	12	0.00	-1130.00	-3666.00	17000	20231106	-26.47	9800	20230710	27.55	15900	-21.38	20240117	10510	18.93	20240208	17000	-26.47	20231106	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
67	20240418	151134	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	1157380	102	100.00	12000	12500	11270	14370	10630	12500	11346.86	0.00	0	0	13846	13172	12326	11652	10806	12750	11230	11	1870	500	7500	10	1	2226540	278	-11.06	-3.41	12	0.00	-1130.00	-3666.00	17000	20231106	-26.47	9800	20230710	27.55	15900	-21.38	20240117	10510	18.93	20240208	17000	-26.47	20231106	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
68	20240418	141142	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13846	13172	12326	11652	10806	12750	11230	11	1870	500	7500	10	1	2226540	278	-11.06	-3.41	12	0.00	-1130.00	-3666.00	17000	20231106	-26.47	9800	20230710	27.55	15900	-21.38	20240117	10510	18.93	20240208	17000	-26.47	20231106	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
69	20240418	131131	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13846	13172	12326	11652	10806	12750	11230	11	1870	500	7500	10	1	2226540	278	-11.06	-3.41	12	0.00	-1130.00	-3666.00	17000	20231106	-26.47	9800	20230710	27.55	15900	-21.38	20240117	10510	18.93	20240208	17000	-26.47	20231106	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
70	20240418	121134	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13846	13172	12326	11652	10806	12750	11230	11	1870	500	7500	10	1	2226540	278	-11.06	-3.41	12	0.00	-1130.00	-3666.00	17000	20231106	-26.47	9800	20230710	27.55	15900	-21.38	20240117	10510	18.93	20240208	17000	-26.47	20231106	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
71	20240418	111140	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13846	13172	12326	11652	10806	12750	11230	11	1870	500	7500	10	1	2226540	278	-11.06	-3.41	12	0.00	-1130.00	-3666.00	17000	20231106	-26.47	9800	20230710	27.55	15900	-21.38	20240117	10510	18.93	20240208	17000	-26.47	20231106	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
72	20240418	101135	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13846	13172	12326	11652	10806	12750	11230	11	1870	500	7500	10	1	2226540	278	-11.06	-3.41	12	0.00	-1130.00	-3666.00	17000	20231106	-26.47	9800	20230710	27.55	15900	-21.38	20240117	10510	18.93	20240208	17000	-26.47	20231106	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
73	20240418	091132	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13846	13172	12326	11652	10806	12750	11230	11	1870	500	7500	10	1	2226540	278	-11.06	-3.41	12	0.00	-1130.00	-3666.00	17000	20231106	-26.47	9800	20230710	27.55	15900	-21.38	20240117	10510	18.93	20240208	17000	-26.47	20231106	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
74	20240417	161122	57	100.00	KONEX			N	N	N	N		N	12500	-990	5	-7.34	1175580	102	0.00	13000	13000	11480	15510	11470	13490	11525.29	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2226540	278	-11.06	-3.41	12	0.00	-1130.00	-3666.00	17000	20231106	-26.47	9800	20230710	27.55	15900	-21.38	20240117	10510	18.93	20240208	17000	-26.47	20231106	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
75	20240417	151140	57	100.00	KONEX			N	N	N	N		N	12500	-990	5	-7.34	1175580	102	0.00	13000	13000	11480	15510	11470	13490	11525.29	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2226540	278	-11.06	-3.41	12	0.00	-1130.00	-3666.00	17000	20231106	-26.47	9800	20230710	27.55	15900	-21.38	20240117	10510	18.93	20240208	17000	-26.47	20231106	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
76	20240417	141138	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2226540	300	-11.94	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.65	9800	20230710	37.65	15900	-15.16	20240117	10510	28.35	20240208	17000	-20.65	20231106	9800	37.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
77	20240417	131139	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2226540	300	-11.94	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.65	9800	20230710	37.65	15900	-15.16	20240117	10510	28.35	20240208	17000	-20.65	20231106	9800	37.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
78	20240417	121138	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2226540	300	-11.94	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.65	9800	20230710	37.65	15900	-15.16	20240117	10510	28.35	20240208	17000	-20.65	20231106	9800	37.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
79	20240417	111143	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2226540	300	-11.94	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.65	9800	20230710	37.65	15900	-15.16	20240117	10510	28.35	20240208	17000	-20.65	20231106	9800	37.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
80	20240417	101133	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2226540	300	-11.94	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.65	9800	20230710	37.65	15900	-15.16	20240117	10510	28.35	20240208	17000	-20.65	20231106	9800	37.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
81	20240417	091128	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2226540	300	-11.94	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.65	9800	20230710	37.65	15900	-15.16	20240117	10510	28.35	20240208	17000	-20.65	20231106	9800	37.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
82	20240416	161134	57	100.00	KONEX			N	N	N	N		N	13490	-490	5	-3.51	0	0	0.00	0	0	0	16070	11890	13980	0.00	0.00	0	0	14300	14140	13820	13660	13340	14220	13740	11	2090	500	8380	10	1	2226540	300	-11.94	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.65	9800	20230710	37.65	15900	-15.16	20240117	10510	28.35	20240208	17000	-20.65	20231106	9800	37.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
83	20240416	151132	57	100.00	KONEX			N	N	N	N		N	13980	0	3	0.00	0	0	0.00	0	0	0	16070	11890	13980	0.00	0.00	0	0	14300	14140	13820	13660	13340	14220	13740	11	2090	500	8380	10	1	2226540	311	-12.37	-3.81	12	0.00	-1130.00	-3666.00	17000	20231106	-17.76	9800	20230710	42.65	15900	-12.08	20240117	10510	33.02	20240208	17000	-17.76	20231106	9800	42.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
84	20240416	141134	57	100.00	KONEX			N	N	N	N		N	13980	0	3	0.00	0	0	0.00	0	0	0	16070	11890	13980	0.00	0.00	0	0	14300	14140	13820	13660	13340	14220	13740	11	2090	500	8380	10	1	2226540	311	-12.37	-3.81	12	0.00	-1130.00	-3666.00	17000	20231106	-17.76	9800	20230710	42.65	15900	-12.08	20240117	10510	33.02	20240208	17000	-17.76	20231106	9800	42.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
85	20240416	131129	57	100.00	KONEX			N	N	N	N		N	13980	0	3	0.00	0	0	0.00	0	0	0	16070	11890	13980	0.00	0.00	0	0	14300	14140	13820	13660	13340	14220	13740	11	2090	500	8380	10	1	2226540	311	-12.37	-3.81	12	0.00	-1130.00	-3666.00	17000	20231106	-17.76	9800	20230710	42.65	15900	-12.08	20240117	10510	33.02	20240208	17000	-17.76	20231106	9800	42.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
86	20240416	121133	57	100.00	KONEX			N	N	N	N		N	13980	0	3	0.00	0	0	0.00	0	0	0	16070	11890	13980	0.00	0.00	0	0	14300	14140	13820	13660	13340	14220	13740	11	2090	500	8380	10	1	2226540	311	-12.37	-3.81	12	0.00	-1130.00	-3666.00	17000	20231106	-17.76	9800	20230710	42.65	15900	-12.08	20240117	10510	33.02	20240208	17000	-17.76	20231106	9800	42.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
87	20240416	111128	57	100.00	KONEX			N	N	N	N		N	13980	0	3	0.00	0	0	0.00	0	0	0	16070	11890	13980	0.00	0.00	0	0	14300	14140	13820	13660	13340	14220	13740	11	2090	500	8380	10	1	2226540	311	-12.37	-3.81	12	0.00	-1130.00	-3666.00	17000	20231106	-17.76	9800	20230710	42.65	15900	-12.08	20240117	10510	33.02	20240208	17000	-17.76	20231106	9800	42.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
88	20240416	101120	57	100.00	KONEX			N	N	N	N		N	13980	0	3	0.00	0	0	0.00	0	0	0	16070	11890	13980	0.00	0.00	0	0	14300	14140	13820	13660	13340	14220	13740	11	2090	500	8380	10	1	2226540	311	-12.37	-3.81	12	0.00	-1130.00	-3666.00	17000	20231106	-17.76	9800	20230710	42.65	15900	-12.08	20240117	10510	33.02	20240208	17000	-17.76	20231106	9800	42.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
89	20240416	091121	57	100.00	KONEX			N	N	N	N		N	13980	0	3	0.00	0	0	0.00	0	0	0	16070	11890	13980	0.00	0.00	0	0	14300	14140	13820	13660	13340	14220	13740	11	2090	500	8380	10	1	2226540	311	-12.37	-3.81	12	0.00	-1130.00	-3666.00	17000	20231106	-17.76	9800	20230710	42.65	15900	-12.08	20240117	10510	33.02	20240208	17000	-17.76	20231106	9800	42.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
90	20240415	161118	57	100.00	KONEX			N	N	N	N		N	13980	650	2	4.88	69420	5	0.00	13500	13980	13500	15320	11340	13330	13884.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	311	-12.37	-3.81	12	0.00	-1130.00	-3666.00	17000	20231106	-17.76	9800	20230710	42.65	15900	-12.08	20240117	10510	33.02	20240208	17000	-17.76	20231106	9800	42.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
91	20240415	151124	57	100.00	KONEX			N	N	N	N		N	13980	650	2	4.88	69420	5	0.00	13500	13980	13500	15320	11340	13330	13884.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	311	-12.37	-3.81	12	0.00	-1130.00	-3666.00	17000	20231106	-17.76	9800	20230710	42.65	15900	-12.08	20240117	10510	33.02	20240208	17000	-17.76	20231106	9800	42.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
92	20240415	141116	57	100.00	KONEX			N	N	N	N		N	13980	650	2	4.88	69420	5	0.00	13500	13980	13500	15320	11340	13330	13884.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	311	-12.37	-3.81	12	0.00	-1130.00	-3666.00	17000	20231106	-17.76	9800	20230710	42.65	15900	-12.08	20240117	10510	33.02	20240208	17000	-17.76	20231106	9800	42.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
93	20240415	131103	57	100.00	KONEX			N	N	N	N		N	13980	650	2	4.88	69420	5	0.00	13500	13980	13500	15320	11340	13330	13884.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	311	-12.37	-3.81	12	0.00	-1130.00	-3666.00	17000	20231106	-17.76	9800	20230710	42.65	15900	-12.08	20240117	10510	33.02	20240208	17000	-17.76	20231106	9800	42.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
94	20240415	121120	57	100.00	KONEX			N	N	N	N		N	13980	650	2	4.88	69420	5	0.00	13500	13980	13500	15320	11340	13330	13884.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	311	-12.37	-3.81	12	0.00	-1130.00	-3666.00	17000	20231106	-17.76	9800	20230710	42.65	15900	-12.08	20240117	10510	33.02	20240208	17000	-17.76	20231106	9800	42.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
95	20240415	111120	57	100.00	KONEX			N	N	N	N		N	13980	650	2	4.88	69420	5	0.00	13500	13980	13500	15320	11340	13330	13884.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	311	-12.37	-3.81	12	0.00	-1130.00	-3666.00	17000	20231106	-17.76	9800	20230710	42.65	15900	-12.08	20240117	10510	33.02	20240208	17000	-17.76	20231106	9800	42.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
96	20240415	101112	57	100.00	KONEX			N	N	N	N		N	13330	0	3	0.00	0	0	0.00	0	0	0	15320	11340	13330	0.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	297	-11.80	-3.64	12	0.00	-1130.00	-3666.00	17000	20231106	-21.59	9800	20230710	36.02	15900	-16.16	20240117	10510	26.83	20240208	17000	-21.59	20231106	9800	36.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
97	20240415	091121	57	100.00	KONEX			N	N	N	N		N	13330	0	3	0.00	0	0	0.00	0	0	0	15320	11340	13330	0.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	297	-11.80	-3.64	12	0.00	-1130.00	-3666.00	17000	20231106	-21.59	9800	20230710	36.02	15900	-16.16	20240117	10510	26.83	20240208	17000	-21.59	20231106	9800	36.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
98	20240412	161111	57	100.00	KONEX			N	N	N	N		N	13330	-160	5	-1.19	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2226540	297	-11.80	-3.64	12	0.00	-1130.00	-3666.00	17000	20231106	-21.59	9800	20230710	36.02	15900	-16.16	20240117	10510	26.83	20240208	17000	-21.59	20231106	9800	36.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
99	20240412	151116	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2226540	300	-11.94	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.65	9800	20230710	37.65	15900	-15.16	20240117	10510	28.35	20240208	17000	-20.65	20231106	9800	37.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
100	20240412	141112	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2226540	300	-11.94	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.65	9800	20230710	37.65	15900	-15.16	20240117	10510	28.35	20240208	17000	-20.65	20231106	9800	37.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
101	20240412	131100	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2226540	300	-11.94	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.65	9800	20230710	37.65	15900	-15.16	20240117	10510	28.35	20240208	17000	-20.65	20231106	9800	37.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
102	20240412	121106	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2226540	300	-11.94	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.65	9800	20230710	37.65	15900	-15.16	20240117	10510	28.35	20240208	17000	-20.65	20231106	9800	37.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
103	20240412	111106	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2226540	300	-11.94	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.65	9800	20230710	37.65	15900	-15.16	20240117	10510	28.35	20240208	17000	-20.65	20231106	9800	37.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
104	20240412	101107	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2226540	300	-11.94	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.65	9800	20230710	37.65	15900	-15.16	20240117	10510	28.35	20240208	17000	-20.65	20231106	9800	37.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
105	20240412	091108	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2226540	300	-11.94	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.65	9800	20230710	37.65	15900	-15.16	20240117	10510	28.35	20240208	17000	-20.65	20231106	9800	37.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
106	20240411	161104	57	100.00	KONEX			N	N	N	N		N	13490	160	2	1.20	67450	5	0.00	13490	13490	13490	15320	11340	13330	13490.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	300	-11.94	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.65	9800	20230710	37.65	15900	-15.16	20240117	10510	28.35	20240208	17000	-20.65	20231106	9800	37.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
107	20240411	151106	57	100.00	KONEX			N	N	N	N		N	13490	160	2	1.20	67450	5	0.00	13490	13490	13490	15320	11340	13330	13490.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	300	-11.94	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.65	9800	20230710	37.65	15900	-15.16	20240117	10510	28.35	20240208	17000	-20.65	20231106	9800	37.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
108	20240411	141104	57	100.00	KONEX			N	N	N	N		N	13490	160	2	1.20	67450	5	0.00	13490	13490	13490	15320	11340	13330	13490.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	300	-11.94	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.65	9800	20230710	37.65	15900	-15.16	20240117	10510	28.35	20240208	17000	-20.65	20231106	9800	37.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
109	20240411	131050	57	100.00	KONEX			N	N	N	N		N	13490	160	2	1.20	67450	5	0.00	13490	13490	13490	15320	11340	13330	13490.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	300	-11.94	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.65	9800	20230710	37.65	15900	-15.16	20240117	10510	28.35	20240208	17000	-20.65	20231106	9800	37.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
110	20240411	121106	57	100.00	KONEX			N	N	N	N		N	13490	160	2	1.20	67450	5	0.00	13490	13490	13490	15320	11340	13330	13490.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	300	-11.94	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.65	9800	20230710	37.65	15900	-15.16	20240117	10510	28.35	20240208	17000	-20.65	20231106	9800	37.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
111	20240411	111055	57	100.00	KONEX			N	N	N	N		N	13490	160	2	1.20	67450	5	0.00	13490	13490	13490	15320	11340	13330	13490.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	300	-11.94	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.65	9800	20230710	37.65	15900	-15.16	20240117	10510	28.35	20240208	17000	-20.65	20231106	9800	37.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
112	20240411	101101	57	100.00	KONEX			N	N	N	N		N	13330	0	3	0.00	0	0	0.00	0	0	0	15320	11340	13330	0.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	297	-11.80	-3.64	12	0.00	-1130.00	-3666.00	17000	20231106	-21.59	9800	20230710	36.02	15900	-16.16	20240117	10510	26.83	20240208	17000	-21.59	20231106	9800	36.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
113	20240411	091101	57	100.00	KONEX			N	N	N	N		N	13330	0	3	0.00	0	0	0.00	0	0	0	15320	11340	13330	0.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	297	-11.80	-3.64	12	0.00	-1130.00	-3666.00	17000	20231106	-21.59	9800	20230710	36.02	15900	-16.16	20240117	10510	26.83	20240208	17000	-21.59	20231106	9800	36.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
114	20240409	161044	57	100.00	KONEX			N	N	N	N		N	13330	0	3	0.00	0	0	0.00	0	0	0	15320	11340	13330	0.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	297	-11.80	-3.64	12	0.00	-1130.00	-3666.00	17000	20231106	-21.59	9800	20230710	36.02	15900	-16.16	20240117	10510	26.83	20240208	17000	-21.59	20231106	9800	36.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
115	20240409	151050	57	100.00	KONEX			N	N	N	N		N	13330	0	3	0.00	0	0	0.00	0	0	0	15320	11340	13330	0.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	297	-11.80	-3.64	12	0.00	-1130.00	-3666.00	17000	20231106	-21.59	9800	20230710	36.02	15900	-16.16	20240117	10510	26.83	20240208	17000	-21.59	20231106	9800	36.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
116	20240409	141053	57	100.00	KONEX			N	N	N	N		N	13330	0	3	0.00	0	0	0.00	0	0	0	15320	11340	13330	0.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	297	-11.80	-3.64	12	0.00	-1130.00	-3666.00	17000	20231106	-21.59	9800	20230710	36.02	15900	-16.16	20240117	10510	26.83	20240208	17000	-21.59	20231106	9800	36.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
117	20240409	131045	57	100.00	KONEX			N	N	N	N		N	13330	0	3	0.00	0	0	0.00	0	0	0	15320	11340	13330	0.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	297	-11.80	-3.64	12	0.00	-1130.00	-3666.00	17000	20231106	-21.59	9800	20230710	36.02	15900	-16.16	20240117	10510	26.83	20240208	17000	-21.59	20231106	9800	36.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
118	20240409	121051	57	100.00	KONEX			N	N	N	N		N	13330	0	3	0.00	0	0	0.00	0	0	0	15320	11340	13330	0.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	297	-11.80	-3.64	12	0.00	-1130.00	-3666.00	17000	20231106	-21.59	9800	20230710	36.02	15900	-16.16	20240117	10510	26.83	20240208	17000	-21.59	20231106	9800	36.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
119	20240409	111048	57	100.00	KONEX			N	N	N	N		N	13330	0	3	0.00	0	0	0.00	0	0	0	15320	11340	13330	0.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	297	-11.80	-3.64	12	0.00	-1130.00	-3666.00	17000	20231106	-21.59	9800	20230710	36.02	15900	-16.16	20240117	10510	26.83	20240208	17000	-21.59	20231106	9800	36.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
120	20240409	101042	57	100.00	KONEX			N	N	N	N		N	13330	0	3	0.00	0	0	0.00	0	0	0	15320	11340	13330	0.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	297	-11.80	-3.64	12	0.00	-1130.00	-3666.00	17000	20231106	-21.59	9800	20230710	36.02	15900	-16.16	20240117	10510	26.83	20240208	17000	-21.59	20231106	9800	36.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
121	20240409	091103	57	100.00	KONEX			N	N	N	N		N	13330	0	3	0.00	0	0	0.00	0	0	0	15320	11340	13330	0.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	297	-11.80	-3.64	12	0.00	-1130.00	-3666.00	17000	20231106	-21.59	9800	20230710	36.02	15900	-16.16	20240117	10510	26.83	20240208	17000	-21.59	20231106	9800	36.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
122	20240408	161041	57	100.00	KONEX			N	N	N	N		N	13330	0	3	0.00	0	0	0.00	0	0	0	15320	11340	13330	0.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	297	-11.80	-3.64	12	0.00	-1130.00	-3666.00	17000	20231106	-21.59	9800	20230710	36.02	15900	-16.16	20240117	10510	26.83	20240208	17000	-21.59	20231106	9800	36.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
123	20240408	151050	57	100.00	KONEX			N	N	N	N		N	13330	0	3	0.00	0	0	0.00	0	0	0	15320	11340	13330	0.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	297	-11.80	-3.64	12	0.00	-1130.00	-3666.00	17000	20231106	-21.59	9800	20230710	36.02	15900	-16.16	20240117	10510	26.83	20240208	17000	-21.59	20231106	9800	36.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
124	20240408	141049	57	100.00	KONEX			N	N	N	N		N	13330	0	3	0.00	0	0	0.00	0	0	0	15320	11340	13330	0.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	297	-11.80	-3.64	12	0.00	-1130.00	-3666.00	17000	20231106	-21.59	9800	20230710	36.02	15900	-16.16	20240117	10510	26.83	20240208	17000	-21.59	20231106	9800	36.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
125	20240408	131042	57	100.00	KONEX			N	N	N	N		N	13330	0	3	0.00	0	0	0.00	0	0	0	15320	11340	13330	0.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	297	-11.80	-3.64	12	0.00	-1130.00	-3666.00	17000	20231106	-21.59	9800	20230710	36.02	15900	-16.16	20240117	10510	26.83	20240208	17000	-21.59	20231106	9800	36.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
126	20240408	121051	57	100.00	KONEX			N	N	N	N		N	13330	0	3	0.00	0	0	0.00	0	0	0	15320	11340	13330	0.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	297	-11.80	-3.64	12	0.00	-1130.00	-3666.00	17000	20231106	-21.59	9800	20230710	36.02	15900	-16.16	20240117	10510	26.83	20240208	17000	-21.59	20231106	9800	36.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
127	20240408	111051	57	100.00	KONEX			N	N	N	N		N	13330	0	3	0.00	0	0	0.00	0	0	0	15320	11340	13330	0.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	297	-11.80	-3.64	12	0.00	-1130.00	-3666.00	17000	20231106	-21.59	9800	20230710	36.02	15900	-16.16	20240117	10510	26.83	20240208	17000	-21.59	20231106	9800	36.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
128	20240408	101038	57	100.00	KONEX			N	N	N	N		N	13330	0	3	0.00	0	0	0.00	0	0	0	15320	11340	13330	0.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	297	-11.80	-3.64	12	0.00	-1130.00	-3666.00	17000	20231106	-21.59	9800	20230710	36.02	15900	-16.16	20240117	10510	26.83	20240208	17000	-21.59	20231106	9800	36.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
129	20240408	091050	57	100.00	KONEX			N	N	N	N		N	13330	0	3	0.00	0	0	0.00	0	0	0	15320	11340	13330	0.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	297	-11.80	-3.64	12	0.00	-1130.00	-3666.00	17000	20231106	-21.59	9800	20230710	36.02	15900	-16.16	20240117	10510	26.83	20240208	17000	-21.59	20231106	9800	36.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
130	20240405	161044	57	100.00	KONEX			N	N	N	N		N	13330	0	3	0.00	0	0	0.00	0	0	0	15320	11340	13330	0.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	297	-11.80	-3.64	12	0.00	-1130.00	-3666.00	17000	20231106	-21.59	9800	20230710	36.02	15900	-16.16	20240117	10510	26.83	20240208	17000	-21.59	20231106	9800	36.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
131	20240405	151042	57	100.00	KONEX			N	N	N	N		N	13330	0	3	0.00	0	0	0.00	0	0	0	15320	11340	13330	0.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	297	-11.80	-3.64	12	0.00	-1130.00	-3666.00	17000	20231106	-21.59	9800	20230710	36.02	15900	-16.16	20240117	10510	26.83	20240208	17000	-21.59	20231106	9800	36.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
132	20240405	141038	57	100.00	KONEX			N	N	N	N		N	13330	0	3	0.00	0	0	0.00	0	0	0	15320	11340	13330	0.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	297	-11.80	-3.64	12	0.00	-1130.00	-3666.00	17000	20231106	-21.59	9800	20230710	36.02	15900	-16.16	20240117	10510	26.83	20240208	17000	-21.59	20231106	9800	36.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
133	20240405	131035	57	100.00	KONEX			N	N	N	N		N	13330	0	3	0.00	0	0	0.00	0	0	0	15320	11340	13330	0.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	297	-11.80	-3.64	12	0.00	-1130.00	-3666.00	17000	20231106	-21.59	9800	20230710	36.02	15900	-16.16	20240117	10510	26.83	20240208	17000	-21.59	20231106	9800	36.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
134	20240405	121039	57	100.00	KONEX			N	N	N	N		N	13330	0	3	0.00	0	0	0.00	0	0	0	15320	11340	13330	0.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	297	-11.80	-3.64	12	0.00	-1130.00	-3666.00	17000	20231106	-21.59	9800	20230710	36.02	15900	-16.16	20240117	10510	26.83	20240208	17000	-21.59	20231106	9800	36.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
135	20240405	111048	57	100.00	KONEX			N	N	N	N		N	13330	0	3	0.00	0	0	0.00	0	0	0	15320	11340	13330	0.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	297	-11.80	-3.64	12	0.00	-1130.00	-3666.00	17000	20231106	-21.59	9800	20230710	36.02	15900	-16.16	20240117	10510	26.83	20240208	17000	-21.59	20231106	9800	36.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
136	20240405	100912	57	100.00	KONEX			N	N	N	N		N	13330	0	3	0.00	0	0	0.00	0	0	0	15320	11340	13330	0.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	297	-11.80	-3.64	12	0.00	-1130.00	-3666.00	17000	20231106	-21.59	9800	20230710	36.02	15900	-16.16	20240117	10510	26.83	20240208	17000	-21.59	20231106	9800	36.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
137	20240405	091027	57	100.00	KONEX			N	N	N	N		N	13330	0	3	0.00	0	0	0.00	0	0	0	15320	11340	13330	0.00	0.00	0	0	13330	13330	13330	13330	13330	13330	13330	11	1990	500	7990	10	1	2226540	297	-11.80	-3.64	12	0.00	-1130.00	-3666.00	17000	20231106	-21.59	9800	20230710	36.02	15900	-16.16	20240117	10510	26.83	20240208	17000	-21.59	20231106	9800	36.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
138	20240404	161022	57	100.00	KONEX			N	N	N	N		N	13330	330	2	2.54	13330	1	3.57	13330	13330	13330	14950	11050	13000	13330.00	0.00	0	0	13866	13432	12566	12132	11266	13650	12350	11	1950	500	7800	10	1	2226540	297	-11.80	-3.64	12	0.00	-1130.00	-3666.00	17000	20231106	-21.59	9800	20230710	36.02	15900	-16.16	20240117	10510	26.83	20240208	17000	-21.59	20231106	9800	36.02	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
139	20240404	151022	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13866	13432	12566	12132	11266	13650	12350	11	1950	500	7800	10	1	2226540	289	-11.50	-3.55	12	0.00	-1130.00	-3666.00	17000	20231106	-23.53	9800	20230710	32.65	15900	-18.24	20240117	10510	23.69	20240208	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
140	20240404	141030	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13866	13432	12566	12132	11266	13650	12350	11	1950	500	7800	10	1	2226540	289	-11.50	-3.55	12	0.00	-1130.00	-3666.00	17000	20231106	-23.53	9800	20230710	32.65	15900	-18.24	20240117	10510	23.69	20240208	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
141	20240404	131017	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13866	13432	12566	12132	11266	13650	12350	11	1950	500	7800	10	1	2226540	289	-11.50	-3.55	12	0.00	-1130.00	-3666.00	17000	20231106	-23.53	9800	20230710	32.65	15900	-18.24	20240117	10510	23.69	20240208	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
142	20240404	121023	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13866	13432	12566	12132	11266	13650	12350	11	1950	500	7800	10	1	2226540	289	-11.50	-3.55	12	0.00	-1130.00	-3666.00	17000	20231106	-23.53	9800	20230710	32.65	15900	-18.24	20240117	10510	23.69	20240208	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
143	20240404	111025	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13866	13432	12566	12132	11266	13650	12350	11	1950	500	7800	10	1	2226540	289	-11.50	-3.55	12	0.00	-1130.00	-3666.00	17000	20231106	-23.53	9800	20230710	32.65	15900	-18.24	20240117	10510	23.69	20240208	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
144	20240404	101021	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13866	13432	12566	12132	11266	13650	12350	11	1950	500	7800	10	1	2226540	289	-11.50	-3.55	12	0.00	-1130.00	-3666.00	17000	20231106	-23.53	9800	20230710	32.65	15900	-18.24	20240117	10510	23.69	20240208	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
145	20240404	091026	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13866	13432	12566	12132	11266	13650	12350	11	1950	500	7800	10	1	2226540	289	-11.50	-3.55	12	0.00	-1130.00	-3666.00	17000	20231106	-23.53	9800	20230710	32.65	15900	-18.24	20240117	10510	23.69	20240208	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
146	20240403	161021	57	100.00	KONEX			N	N	N	N		N	13000	10	2	0.08	330490	28	27.45	12990	13000	11700	14930	11050	12990	11803.21	0.00	0	0	14003	13496	12493	11986	10983	12995	11485	11	1940	500	7790	10	1	2226540	289	-11.50	-3.55	12	0.00	-1130.00	-3666.00	17000	20231106	-23.53	9800	20230710	32.65	15900	-18.24	20240117	10510	23.69	20240208	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
147	20240403	151021	57	100.00	KONEX			N	N	N	N		N	13000	10	2	0.08	330490	28	27.45	12990	13000	11700	14930	11050	12990	11803.21	0.00	0	0	14003	13496	12493	11986	10983	12995	11485	11	1940	500	7790	10	1	2226540	289	-11.50	-3.55	12	0.00	-1130.00	-3666.00	17000	20231106	-23.53	9800	20230710	32.65	15900	-18.24	20240117	10510	23.69	20240208	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
148	20240403	141009	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	12990	1	0.98	12990	12990	12990	14930	11050	12990	12990.00	0.00	0	0	14003	13496	12493	11986	10983	12995	11485	11	1940	500	7790	10	1	2226540	289	-11.50	-3.54	12	0.00	-1130.00	-3666.00	17000	20231106	-23.59	9800	20230710	32.55	15900	-18.30	20240117	10510	23.60	20240208	17000	-23.59	20231106	9800	32.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
149	20240403	131017	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	12990	1	0.98	12990	12990	12990	14930	11050	12990	12990.00	0.00	0	0	14003	13496	12493	11986	10983	12995	11485	11	1940	500	7790	10	1	2226540	289	-11.50	-3.54	12	0.00	-1130.00	-3666.00	17000	20231106	-23.59	9800	20230710	32.55	15900	-18.30	20240117	10510	23.60	20240208	17000	-23.59	20231106	9800	32.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
150	20240403	121010	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	12990	1	0.98	12990	12990	12990	14930	11050	12990	12990.00	0.00	0	0	14003	13496	12493	11986	10983	12995	11485	11	1940	500	7790	10	1	2226540	289	-11.50	-3.54	12	0.00	-1130.00	-3666.00	17000	20231106	-23.59	9800	20230710	32.55	15900	-18.30	20240117	10510	23.60	20240208	17000	-23.59	20231106	9800	32.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
151	20240403	111017	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	12990	1	0.98	12990	12990	12990	14930	11050	12990	12990.00	0.00	0	0	14003	13496	12493	11986	10983	12995	11485	11	1940	500	7790	10	1	2226540	289	-11.50	-3.54	12	0.00	-1130.00	-3666.00	17000	20231106	-23.59	9800	20230710	32.55	15900	-18.30	20240117	10510	23.60	20240208	17000	-23.59	20231106	9800	32.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
152	20240403	101016	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	12990	1	0.98	12990	12990	12990	14930	11050	12990	12990.00	0.00	0	0	14003	13496	12493	11986	10983	12995	11485	11	1940	500	7790	10	1	2226540	289	-11.50	-3.54	12	0.00	-1130.00	-3666.00	17000	20231106	-23.59	9800	20230710	32.55	15900	-18.30	20240117	10510	23.60	20240208	17000	-23.59	20231106	9800	32.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
153	20240403	091018	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	12990	1	0.98	12990	12990	12990	14930	11050	12990	12990.00	0.00	0	0	14003	13496	12493	11986	10983	12995	11485	11	1940	500	7790	10	1	2226540	289	-11.50	-3.54	12	0.00	-1130.00	-3666.00	17000	20231106	-23.59	9800	20230710	32.55	15900	-18.30	20240117	10510	23.60	20240208	17000	-23.59	20231106	9800	32.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
154	20240402	161003	57	100.00	KONEX			N	N	N	N		N	12990	-510	5	-3.78	1177930	102	10200.00	13000	13000	11490	15520	11480	13500	11548.33	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8100	10	1	2226540	289	-11.50	-3.54	12	0.00	-1130.00	-3666.00	17000	20231106	-23.59	9800	20230710	32.55	15900	-18.30	20240117	10510	23.60	20240208	17000	-23.59	20231106	9800	32.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
155	20240402	151011	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8100	10	1	2226540	301	-11.95	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.59	9800	20230710	37.76	15900	-15.09	20240117	10510	28.45	20240208	17000	-20.59	20231106	9800	37.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
156	20240402	141013	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8100	10	1	2226540	301	-11.95	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.59	9800	20230710	37.76	15900	-15.09	20240117	10510	28.45	20240208	17000	-20.59	20231106	9800	37.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
157	20240402	130957	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8100	10	1	2226540	301	-11.95	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.59	9800	20230710	37.76	15900	-15.09	20240117	10510	28.45	20240208	17000	-20.59	20231106	9800	37.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
158	20240402	120957	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8100	10	1	2226540	301	-11.95	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.59	9800	20230710	37.76	15900	-15.09	20240117	10510	28.45	20240208	17000	-20.59	20231106	9800	37.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
159	20240402	110958	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8100	10	1	2226540	301	-11.95	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.59	9800	20230710	37.76	15900	-15.09	20240117	10510	28.45	20240208	17000	-20.59	20231106	9800	37.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
160	20240402	101002	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8100	10	1	2226540	301	-11.95	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.59	9800	20230710	37.76	15900	-15.09	20240117	10510	28.45	20240208	17000	-20.59	20231106	9800	37.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
161	20240402	090959	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8100	10	1	2226540	301	-11.95	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.59	9800	20230710	37.76	15900	-15.09	20240117	10510	28.45	20240208	17000	-20.59	20231106	9800	37.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
162	20240401	160958	57	100.00	KONEX			N	N	N	N		N	13500	-740	5	-5.20	13500	1	0.21	13500	13500	13500	16370	12110	14240	13500.00	0.00	0	0	15520	14880	13600	12960	11680	15200	13280	11	2130	500	8540	10	1	2226540	301	-11.95	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.59	9800	20230710	37.76	15900	-15.09	20240117	10510	28.45	20240208	17000	-20.59	20231106	9800	37.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
163	20240401	151002	57	100.00	KONEX			N	N	N	N		N	13500	-740	5	-5.20	13500	1	0.21	13500	13500	13500	16370	12110	14240	13500.00	0.00	0	0	15520	14880	13600	12960	11680	15200	13280	11	2130	500	8540	10	1	2226540	301	-11.95	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.59	9800	20230710	37.76	15900	-15.09	20240117	10510	28.45	20240208	17000	-20.59	20231106	9800	37.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
164	20240401	140955	57	100.00	KONEX			N	N	N	N		N	13500	-740	5	-5.20	13500	1	0.21	13500	13500	13500	16370	12110	14240	13500.00	0.00	0	0	15520	14880	13600	12960	11680	15200	13280	11	2130	500	8540	10	1	2226540	301	-11.95	-3.68	12	0.00	-1130.00	-3666.00	17000	20231106	-20.59	9800	20230710	37.76	15900	-15.09	20240117	10510	28.45	20240208	17000	-20.59	20231106	9800	37.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
165	20240401	130952	57	100.00	KONEX			N	N	N	N		N	14240	0	3	0.00	0	0	0.00	0	0	0	16370	12110	14240	0.00	0.00	0	0	15520	14880	13600	12960	11680	15200	13280	11	2130	500	8540	10	1	2226540	317	-12.60	-3.88	12	0.00	-1130.00	-3666.00	17000	20231106	-16.24	9800	20230710	45.31	15900	-10.44	20240117	10510	35.49	20240208	17000	-16.24	20231106	9800	45.31	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
166	20240401	120958	57	100.00	KONEX			N	N	N	N		N	14240	0	3	0.00	0	0	0.00	0	0	0	16370	12110	14240	0.00	0.00	0	0	15520	14880	13600	12960	11680	15200	13280	11	2130	500	8540	10	1	2226540	317	-12.60	-3.88	12	0.00	-1130.00	-3666.00	17000	20231106	-16.24	9800	20230710	45.31	15900	-10.44	20240117	10510	35.49	20240208	17000	-16.24	20231106	9800	45.31	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
167	20240401	110958	57	100.00	KONEX			N	N	N	N		N	14240	0	3	0.00	0	0	0.00	0	0	0	16370	12110	14240	0.00	0.00	0	0	15520	14880	13600	12960	11680	15200	13280	11	2130	500	8540	10	1	2226540	317	-12.60	-3.88	12	0.00	-1130.00	-3666.00	17000	20231106	-16.24	9800	20230710	45.31	15900	-10.44	20240117	10510	35.49	20240208	17000	-16.24	20231106	9800	45.31	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
168	20240401	100954	57	100.00	KONEX			N	N	N	N		N	14240	0	3	0.00	0	0	0.00	0	0	0	16370	12110	14240	0.00	0.00	0	0	15520	14880	13600	12960	11680	15200	13280	11	2130	500	8540	10	1	2226540	317	-12.60	-3.88	12	0.00	-1130.00	-3666.00	17000	20231106	-16.24	9800	20230710	45.31	15900	-10.44	20240117	10510	35.49	20240208	17000	-16.24	20231106	9800	45.31	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
169	20240401	090953	57	100.00	KONEX			N	N	N	N		N	14240	0	3	0.00	0	0	0.00	0	0	0	16370	12110	14240	0.00	0.00	0	0	15520	14880	13600	12960	11680	15200	13280	11	2130	500	8540	10	1	2226540	317	-12.60	-3.88	12	0.00	-1130.00	-3666.00	17000	20231106	-16.24	9800	20230710	45.31	15900	-10.44	20240117	10510	35.49	20240208	17000	-16.24	20231106	9800	45.31	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N