KissMeData/149010/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	160911	57	100.00	KONEX			N	N	N	N		N	7770	-30	5	-0.38	106960	14	14.00	7990	7990	7600	8970	6630	7800	7640.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	16	1170	500	4990	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7250	20240322	7.17	9100	-14.62	20240313	7250	7.17	20240322	9950	-21.91	20230704	7250	7.17	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
3	20240430	150922	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	99190	13	13.00	7990	7990	7600	8970	6630	7800	7630.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	16	1170	500	4990	10	1	3120000	237	12.95	1.88	12	0.00	587.00	4040.00	9950	20230704	-23.62	7250	20240322	4.83	9100	-16.48	20240313	7250	4.83	20240322	9950	-23.62	20230704	7250	4.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
4	20240430	140921	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	23190	3	3.00	7990	7990	7600	8970	6630	7800	7730.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	16	1170	500	4990	10	1	3120000	237	12.95	1.88	12	0.00	587.00	4040.00	9950	20230704	-23.62	7250	20240322	4.83	9100	-16.48	20240313	7250	4.83	20240322	9950	-23.62	20230704	7250	4.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
5	20240430	130919	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	23190	3	3.00	7990	7990	7600	8970	6630	7800	7730.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	16	1170	500	4990	10	1	3120000	237	12.95	1.88	12	0.00	587.00	4040.00	9950	20230704	-23.62	7250	20240322	4.83	9100	-16.48	20240313	7250	4.83	20240322	9950	-23.62	20230704	7250	4.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
6	20240430	120920	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	23190	3	3.00	7990	7990	7600	8970	6630	7800	7730.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	16	1170	500	4990	10	1	3120000	237	12.95	1.88	12	0.00	587.00	4040.00	9950	20230704	-23.62	7250	20240322	4.83	9100	-16.48	20240313	7250	4.83	20240322	9950	-23.62	20230704	7250	4.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
7	20240430	110917	57	100.00	KONEX			N	N	N	N		N	7990	190	2	2.44	7990	1	1.00	7990	7990	7990	8970	6630	7800	7990.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	16	1170	500	4990	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9950	20230704	-19.70	7250	20240322	10.21	9100	-12.20	20240313	7250	10.21	20240322	9950	-19.70	20230704	7250	10.21	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
8	20240430	100918	57	100.00	KONEX			N	N	N	N		N	7990	190	2	2.44	7990	1	1.00	7990	7990	7990	8970	6630	7800	7990.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	16	1170	500	4990	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9950	20230704	-19.70	7250	20240322	10.21	9100	-12.20	20240313	7250	10.21	20240322	9950	-19.70	20230704	7250	10.21	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
9	20240430	090927	57	100.00	KONEX			N	N	N	N		N	7990	190	2	2.44	7990	1	1.00	7990	7990	7990	8970	6630	7800	7990.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	16	1170	500	4990	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9950	20230704	-19.70	7250	20240322	10.21	9100	-12.20	20240313	7250	10.21	20240322	9950	-19.70	20230704	7250	10.21	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
10	20240429	160907	57	100.00	KONEX			N	N	N	N		N	7800	30	2	0.39	780000	100	10000.00	7800	7800	7800	8930	6610	7770	7800.00	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	16	1160	500	4970	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
11	20240429	150918	57	100.00	KONEX			N	N	N	N		N	7800	30	2	0.39	780000	100	10000.00	7800	7800	7800	8930	6610	7770	7800.00	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	16	1160	500	4970	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
12	20240429	140843	57	100.00	KONEX			N	N	N	N		N	7800	30	2	0.39	780000	100	10000.00	7800	7800	7800	8930	6610	7770	7800.00	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	16	1160	500	4970	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
13	20240429	130916	57	100.00	KONEX			N	N	N	N		N	7800	30	2	0.39	780000	100	10000.00	7800	7800	7800	8930	6610	7770	7800.00	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	16	1160	500	4970	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
14	20240429	120917	57	100.00	KONEX			N	N	N	N		N	7800	30	2	0.39	780000	100	10000.00	7800	7800	7800	8930	6610	7770	7800.00	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	16	1160	500	4970	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
15	20240429	110851	57	100.00	KONEX			N	N	N	N		N	7800	30	2	0.39	780000	100	10000.00	7800	7800	7800	8930	6610	7770	7800.00	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	16	1160	500	4970	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
16	20240429	100916	57	100.00	KONEX			N	N	N	N		N	7800	30	2	0.39	15600	2	200.00	7800	7800	7800	8930	6610	7770	7800.00	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	16	1160	500	4970	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
17	20240429	090916	57	100.00	KONEX			N	N	N	N		N	7800	30	2	0.39	7800	1	100.00	7800	7800	7800	8930	6610	7770	7800.00	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	16	1160	500	4970	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
18	20240426	160912	57	100.00	KONEX			N	N	N	N		N	7770	-10	5	-0.13	7770	1	0.14	7770	7770	7770	8940	6620	7780	7770.00	0.00	0	0	7960	7870	7710	7620	7460	7915	7665	16	1160	500	4970	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7250	20240322	7.17	9100	-14.62	20240313	7250	7.17	20240322	9950	-21.91	20230704	7250	7.17	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
19	20240426	150913	57	100.00	KONEX			N	N	N	N		N	7770	-10	5	-0.13	7770	1	0.14	7770	7770	7770	8940	6620	7780	7770.00	0.00	0	0	7960	7870	7710	7620	7460	7915	7665	16	1160	500	4970	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7250	20240322	7.17	9100	-14.62	20240313	7250	7.17	20240322	9950	-21.91	20230704	7250	7.17	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
20	20240426	140911	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	7960	7870	7710	7620	7460	7915	7665	16	1160	500	4970	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.81	7250	20240322	7.31	9100	-14.51	20240313	7250	7.31	20240322	9950	-21.81	20230704	7250	7.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
21	20240426	130914	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	7960	7870	7710	7620	7460	7915	7665	16	1160	500	4970	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.81	7250	20240322	7.31	9100	-14.51	20240313	7250	7.31	20240322	9950	-21.81	20230704	7250	7.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
22	20240426	120910	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	7960	7870	7710	7620	7460	7915	7665	16	1160	500	4970	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.81	7250	20240322	7.31	9100	-14.51	20240313	7250	7.31	20240322	9950	-21.81	20230704	7250	7.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
23	20240426	110909	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	7960	7870	7710	7620	7460	7915	7665	16	1160	500	4970	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.81	7250	20240322	7.31	9100	-14.51	20240313	7250	7.31	20240322	9950	-21.81	20230704	7250	7.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
24	20240426	100909	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	7960	7870	7710	7620	7460	7915	7665	16	1160	500	4970	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.81	7250	20240322	7.31	9100	-14.51	20240313	7250	7.31	20240322	9950	-21.81	20230704	7250	7.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
25	20240426	090915	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	7960	7870	7710	7620	7460	7915	7665	16	1160	500	4970	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.81	7250	20240322	7.31	9100	-14.51	20240313	7250	7.31	20240322	9950	-21.81	20230704	7250	7.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
26	20240425	160905	57	100.00	KONEX			N	N	N	N		N	7780	200	2	2.64	5398970	715	2234.38	7550	7800	7550	8710	6450	7580	7551.01	0.00	0	0	7580	7580	7580	7580	7580	7580	7580	16	1130	500	4850	10	1	3120000	243	13.25	1.93	12	0.02	587.00	4040.00	9950	20230704	-21.81	7250	20240322	7.31	9100	-14.51	20240313	7250	7.31	20240322	9950	-21.81	20230704	7250	7.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
27	20240425	150911	57	100.00	KONEX			N	N	N	N		N	7780	200	2	2.64	5398970	715	2234.38	7550	7800	7550	8710	6450	7580	7551.01	0.00	0	0	7580	7580	7580	7580	7580	7580	7580	16	1130	500	4850	10	1	3120000	243	13.25	1.93	12	0.02	587.00	4040.00	9950	20230704	-21.81	7250	20240322	7.31	9100	-14.51	20240313	7250	7.31	20240322	9950	-21.81	20230704	7250	7.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
28	20240425	140908	57	100.00	KONEX			N	N	N	N		N	7800	220	2	2.90	5391190	714	2231.25	7550	7800	7550	8710	6450	7580	7550.69	0.00	0	0	7580	7580	7580	7580	7580	7580	7580	16	1130	500	4850	10	1	3120000	243	13.29	1.93	12	0.02	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
29	20240425	130909	57	100.00	KONEX			N	N	N	N		N	7800	220	2	2.90	5391190	714	2231.25	7550	7800	7550	8710	6450	7580	7550.69	0.00	0	0	7580	7580	7580	7580	7580	7580	7580	16	1130	500	4850	10	1	3120000	243	13.29	1.93	12	0.02	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
30	20240425	120905	57	100.00	KONEX			N	N	N	N		N	7790	210	2	2.77	5383390	713	2228.12	7550	7790	7550	8710	6450	7580	7550.34	0.00	0	0	7580	7580	7580	7580	7580	7580	7580	16	1130	500	4850	10	1	3120000	243	13.27	1.93	12	0.02	587.00	4040.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
31	20240425	110907	57	100.00	KONEX			N	N	N	N		N	7550	-30	5	-0.40	5375600	712	2225.00	7550	7550	7550	8710	6450	7580	7550.00	0.00	0	0	7580	7580	7580	7580	7580	7580	7580	16	1130	500	4850	10	1	3120000	236	12.86	1.87	12	0.02	587.00	4040.00	9950	20230704	-24.12	7250	20240322	4.14	9100	-17.03	20240313	7250	4.14	20240322	9950	-24.12	20230704	7250	4.14	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
32	20240425	100907	57	100.00	KONEX			N	N	N	N		N	7550	-30	5	-0.40	5375600	712	2225.00	7550	7550	7550	8710	6450	7580	7550.00	0.00	0	0	7580	7580	7580	7580	7580	7580	7580	16	1130	500	4850	10	1	3120000	236	12.86	1.87	12	0.02	587.00	4040.00	9950	20230704	-24.12	7250	20240322	4.14	9100	-17.03	20240313	7250	4.14	20240322	9950	-24.12	20230704	7250	4.14	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
33	20240425	090910	57	100.00	KONEX			N	N	N	N		N	7550	-30	5	-0.40	15100	2	6.25	7550	7550	7550	8710	6450	7580	7550.00	0.00	0	0	7580	7580	7580	7580	7580	7580	7580	16	1130	500	4850	10	1	3120000	236	12.86	1.87	12	0.00	587.00	4040.00	9950	20230704	-24.12	7250	20240322	4.14	9100	-17.03	20240313	7250	4.14	20240322	9950	-24.12	20230704	7250	4.14	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
34	20240424	160850	57	100.00	KONEX			N	N	N	N		N	7580	0	3	0.00	242560	32	7.31	7580	7580	7580	8710	6450	7580	7580.00	0.00	0	0	7586	7582	7576	7572	7566	7585	7575	16	1130	500	4850	10	1	3120000	236	12.91	1.88	12	0.00	587.00	4040.00	9950	20230704	-23.82	7250	20240322	4.55	9100	-16.70	20240313	7250	4.55	20240322	9950	-23.82	20230704	7250	4.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
35	20240424	150906	57	100.00	KONEX			N	N	N	N		N	7580	0	3	0.00	242560	32	7.31	7580	7580	7580	8710	6450	7580	7580.00	0.00	0	0	7586	7582	7576	7572	7566	7585	7575	16	1130	500	4850	10	1	3120000	236	12.91	1.88	12	0.00	587.00	4040.00	9950	20230704	-23.82	7250	20240322	4.55	9100	-16.70	20240313	7250	4.55	20240322	9950	-23.82	20230704	7250	4.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
36	20240424	140904	57	100.00	KONEX			N	N	N	N		N	7580	0	3	0.00	242560	32	7.31	7580	7580	7580	8710	6450	7580	7580.00	0.00	0	0	7586	7582	7576	7572	7566	7585	7575	16	1130	500	4850	10	1	3120000	236	12.91	1.88	12	0.00	587.00	4040.00	9950	20230704	-23.82	7250	20240322	4.55	9100	-16.70	20240313	7250	4.55	20240322	9950	-23.82	20230704	7250	4.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
37	20240424	130908	57	100.00	KONEX			N	N	N	N		N	7580	0	3	0.00	242560	32	7.31	7580	7580	7580	8710	6450	7580	7580.00	0.00	0	0	7586	7582	7576	7572	7566	7585	7575	16	1130	500	4850	10	1	3120000	236	12.91	1.88	12	0.00	587.00	4040.00	9950	20230704	-23.82	7250	20240322	4.55	9100	-16.70	20240313	7250	4.55	20240322	9950	-23.82	20230704	7250	4.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
38	20240424	120904	57	100.00	KONEX			N	N	N	N		N	7580	0	3	0.00	242560	32	7.31	7580	7580	7580	8710	6450	7580	7580.00	0.00	0	0	7586	7582	7576	7572	7566	7585	7575	16	1130	500	4850	10	1	3120000	236	12.91	1.88	12	0.00	587.00	4040.00	9950	20230704	-23.82	7250	20240322	4.55	9100	-16.70	20240313	7250	4.55	20240322	9950	-23.82	20230704	7250	4.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
39	20240424	110903	57	100.00	KONEX			N	N	N	N		N	7580	0	3	0.00	242560	32	7.31	7580	7580	7580	8710	6450	7580	7580.00	0.00	0	0	7586	7582	7576	7572	7566	7585	7575	16	1130	500	4850	10	1	3120000	236	12.91	1.88	12	0.00	587.00	4040.00	9950	20230704	-23.82	7250	20240322	4.55	9100	-16.70	20240313	7250	4.55	20240322	9950	-23.82	20230704	7250	4.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
40	20240424	100901	57	100.00	KONEX			N	N	N	N		N	7580	0	3	0.00	0	0	0.00	0	0	0	8710	6450	7580	0.00	0.00	0	0	7586	7582	7576	7572	7566	7585	7575	16	1130	500	4850	10	1	3120000	236	12.91	1.88	12	0.00	587.00	4040.00	9950	20230704	-23.82	7250	20240322	4.55	9100	-16.70	20240313	7250	4.55	20240322	9950	-23.82	20230704	7250	4.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
41	20240424	090904	57	100.00	KONEX			N	N	N	N		N	7580	0	3	0.00	0	0	0.00	0	0	0	8710	6450	7580	0.00	0.00	0	0	7586	7582	7576	7572	7566	7585	7575	16	1130	500	4850	10	1	3120000	236	12.91	1.88	12	0.00	587.00	4040.00	9950	20230704	-23.82	7250	20240322	4.55	9100	-16.70	20240313	7250	4.55	20240322	9950	-23.82	20230704	7250	4.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
42	20240423	160839	57	100.00	KONEX			N	N	N	N		N	7580	0	3	0.00	3319210	438	540.74	7570	7580	7570	8710	6450	7580	7578.11	0.00	0	0	7606	7592	7586	7572	7566	7590	7570	16	1130	500	4850	10	1	3120000	236	12.91	1.88	12	0.01	587.00	4040.00	9950	20230704	-23.82	7250	20240322	4.55	9100	-16.70	20240313	7250	4.55	20240322	9950	-23.82	20230704	7250	4.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
43	20240423	150900	57	100.00	KONEX			N	N	N	N		N	7580	0	3	0.00	3319210	438	540.74	7570	7580	7570	8710	6450	7580	7578.11	0.00	0	0	7606	7592	7586	7572	7566	7590	7570	16	1130	500	4850	10	1	3120000	236	12.91	1.88	12	0.01	587.00	4040.00	9950	20230704	-23.82	7250	20240322	4.55	9100	-16.70	20240313	7250	4.55	20240322	9950	-23.82	20230704	7250	4.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
44	20240423	140900	57	100.00	KONEX			N	N	N	N		N	7580	0	3	0.00	3311630	437	539.51	7570	7580	7570	8710	6450	7580	7578.10	0.00	0	0	7606	7592	7586	7572	7566	7590	7570	16	1130	500	4850	10	1	3120000	236	12.91	1.88	12	0.01	587.00	4040.00	9950	20230704	-23.82	7250	20240322	4.55	9100	-16.70	20240313	7250	4.55	20240322	9950	-23.82	20230704	7250	4.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
45	20240423	130857	57	100.00	KONEX			N	N	N	N		N	7580	0	3	0.00	3311630	437	539.51	7570	7580	7570	8710	6450	7580	7578.10	0.00	0	0	7606	7592	7586	7572	7566	7590	7570	16	1130	500	4850	10	1	3120000	236	12.91	1.88	12	0.01	587.00	4040.00	9950	20230704	-23.82	7250	20240322	4.55	9100	-16.70	20240313	7250	4.55	20240322	9950	-23.82	20230704	7250	4.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
46	20240423	120857	57	100.00	KONEX			N	N	N	N		N	7580	0	3	0.00	3311630	437	539.51	7570	7580	7570	8710	6450	7580	7578.10	0.00	0	0	7606	7592	7586	7572	7566	7590	7570	16	1130	500	4850	10	1	3120000	236	12.91	1.88	12	0.01	587.00	4040.00	9950	20230704	-23.82	7250	20240322	4.55	9100	-16.70	20240313	7250	4.55	20240322	9950	-23.82	20230704	7250	4.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
47	20240423	110859	57	100.00	KONEX			N	N	N	N		N	7580	0	3	0.00	3304050	436	538.27	7570	7580	7570	8710	6450	7580	7578.10	0.00	0	0	7606	7592	7586	7572	7566	7590	7570	16	1130	500	4850	10	1	3120000	236	12.91	1.88	12	0.01	587.00	4040.00	9950	20230704	-23.82	7250	20240322	4.55	9100	-16.70	20240313	7250	4.55	20240322	9950	-23.82	20230704	7250	4.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
48	20240423	100857	57	100.00	KONEX			N	N	N	N		N	7580	0	3	0.00	2970530	392	483.95	7570	7580	7570	8710	6450	7580	7577.88	0.00	0	0	7606	7592	7586	7572	7566	7590	7570	16	1130	500	4850	10	1	3120000	236	12.91	1.88	12	0.01	587.00	4040.00	9950	20230704	-23.82	7250	20240322	4.55	9100	-16.70	20240313	7250	4.55	20240322	9950	-23.82	20230704	7250	4.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
49	20240423	090858	57	100.00	KONEX			N	N	N	N		N	7580	0	3	0.00	0	0	0.00	0	0	0	8710	6450	7580	0.00	0.00	0	0	7606	7592	7586	7572	7566	7590	7570	16	1130	500	4850	10	1	3120000	236	12.91	1.88	12	0.00	587.00	4040.00	9950	20230704	-23.82	7250	20240322	4.55	9100	-16.70	20240313	7250	4.55	20240322	9950	-23.82	20230704	7250	4.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
50	20240422	160855	57	100.00	KONEX			N	N	N	N		N	7580	50	2	0.66	614080	81	7.05	7600	7600	7580	8650	6410	7530	7581.23	0.00	0	0	8063	7796	7533	7266	7003	7665	7135	16	1120	500	4810	10	1	3120000	236	12.91	1.88	12	0.00	587.00	4040.00	9950	20230704	-23.82	7250	20240322	4.55	9100	-16.70	20240313	7250	4.55	20240322	9950	-23.82	20230704	7250	4.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
51	20240422	150853	57	100.00	KONEX			N	N	N	N		N	7580	50	2	0.66	614080	81	7.05	7600	7600	7580	8650	6410	7530	7581.23	0.00	0	0	8063	7796	7533	7266	7003	7665	7135	16	1120	500	4810	10	1	3120000	236	12.91	1.88	12	0.00	587.00	4040.00	9950	20230704	-23.82	7250	20240322	4.55	9100	-16.70	20240313	7250	4.55	20240322	9950	-23.82	20230704	7250	4.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
52	20240422	140855	57	100.00	KONEX			N	N	N	N		N	7580	50	2	0.66	614080	81	7.05	7600	7600	7580	8650	6410	7530	7581.23	0.00	0	0	8063	7796	7533	7266	7003	7665	7135	16	1120	500	4810	10	1	3120000	236	12.91	1.88	12	0.00	587.00	4040.00	9950	20230704	-23.82	7250	20240322	4.55	9100	-16.70	20240313	7250	4.55	20240322	9950	-23.82	20230704	7250	4.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
53	20240422	130852	57	100.00	KONEX			N	N	N	N		N	7580	50	2	0.66	538280	71	6.18	7600	7600	7580	8650	6410	7530	7581.41	0.00	0	0	8063	7796	7533	7266	7003	7665	7135	16	1120	500	4810	10	1	3120000	236	12.91	1.88	12	0.00	587.00	4040.00	9950	20230704	-23.82	7250	20240322	4.55	9100	-16.70	20240313	7250	4.55	20240322	9950	-23.82	20230704	7250	4.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
54	20240422	120851	57	100.00	KONEX			N	N	N	N		N	7580	50	2	0.66	462480	61	5.31	7600	7600	7580	8650	6410	7530	7581.64	0.00	0	0	8063	7796	7533	7266	7003	7665	7135	16	1120	500	4810	10	1	3120000	236	12.91	1.88	12	0.00	587.00	4040.00	9950	20230704	-23.82	7250	20240322	4.55	9100	-16.70	20240313	7250	4.55	20240322	9950	-23.82	20230704	7250	4.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
55	20240422	110852	57	100.00	KONEX			N	N	N	N		N	7580	50	2	0.66	303300	40	3.48	7600	7600	7580	8650	6410	7530	7582.50	0.00	0	0	8063	7796	7533	7266	7003	7665	7135	16	1120	500	4810	10	1	3120000	236	12.91	1.88	12	0.00	587.00	4040.00	9950	20230704	-23.82	7250	20240322	4.55	9100	-16.70	20240313	7250	4.55	20240322	9950	-23.82	20230704	7250	4.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
56	20240422	100853	57	100.00	KONEX			N	N	N	N		N	7600	70	2	0.93	38000	5	0.44	7600	7600	7600	8650	6410	7530	7600.00	0.00	0	0	8063	7796	7533	7266	7003	7665	7135	16	1120	500	4810	10	1	3120000	237	12.95	1.88	12	0.00	587.00	4040.00	9950	20230704	-23.62	7250	20240322	4.83	9100	-16.48	20240313	7250	4.83	20240322	9950	-23.62	20230704	7250	4.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
57	20240422	090853	57	100.00	KONEX			N	N	N	N		N	7600	70	2	0.93	38000	5	0.44	7600	7600	7600	8650	6410	7530	7600.00	0.00	0	0	8063	7796	7533	7266	7003	7665	7135	16	1120	500	4810	10	1	3120000	237	12.95	1.88	12	0.00	587.00	4040.00	9950	20230704	-23.62	7250	20240322	4.83	9100	-16.48	20240313	7250	4.83	20240322	9950	-23.62	20230704	7250	4.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
58	20240419	160813	57	100.00	KONEX			N	N	N	N		N	7530	-270	5	-3.46	8551210	1149	57450.00	7800	7800	7270	8970	6630	7800	7442.31	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	16	1170	500	4990	10	1	3120000	235	12.83	1.86	12	0.04	587.00	4040.00	9950	20230704	-24.32	7250	20240322	3.86	9100	-17.25	20240313	7250	3.86	20240322	9950	-24.32	20230704	7250	3.86	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
59	20240419	150820	57	100.00	KONEX			N	N	N	N		N	7530	-270	5	-3.46	8551210	1149	57450.00	7800	7800	7270	8970	6630	7800	7442.31	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	16	1170	500	4990	10	1	3120000	235	12.83	1.86	12	0.04	587.00	4040.00	9950	20230704	-24.32	7250	20240322	3.86	9100	-17.25	20240313	7250	3.86	20240322	9950	-24.32	20230704	7250	3.86	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
60	20240419	140813	57	100.00	KONEX			N	N	N	N		N	7540	-260	5	-3.33	7799200	1049	52450.00	7800	7800	7270	8970	6630	7800	7434.89	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	16	1170	500	4990	10	1	3120000	235	12.84	1.87	12	0.03	587.00	4040.00	9950	20230704	-24.22	7250	20240322	4.00	9100	-17.14	20240313	7250	4.00	20240322	9950	-24.22	20230704	7250	4.00	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
61	20240419	130814	57	100.00	KONEX			N	N	N	N		N	7540	-260	5	-3.33	7799200	1049	52450.00	7800	7800	7270	8970	6630	7800	7434.89	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	16	1170	500	4990	10	1	3120000	235	12.84	1.87	12	0.03	587.00	4040.00	9950	20230704	-24.22	7250	20240322	4.00	9100	-17.14	20240313	7250	4.00	20240322	9950	-24.22	20230704	7250	4.00	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
62	20240419	120811	57	100.00	KONEX			N	N	N	N		N	7270	-530	5	-6.79	7784160	1047	52350.00	7800	7800	7270	8970	6630	7800	7434.73	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	16	1170	500	4990	10	1	3120000	227	12.39	1.80	12	0.03	587.00	4040.00	9950	20230704	-26.93	7250	20240322	0.28	9100	-20.11	20240313	7250	0.28	20240322	9950	-26.93	20230704	7250	0.28	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
63	20240419	110820	57	100.00	KONEX			N	N	N	N		N	7490	-310	5	-3.97	2265090	293	14650.00	7800	7800	7490	8970	6630	7800	7730.68	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	16	1170	500	4990	10	1	3120000	234	12.76	1.85	12	0.01	587.00	4040.00	9950	20230704	-24.72	7250	20240322	3.31	9100	-17.69	20240313	7250	3.31	20240322	9950	-24.72	20230704	7250	3.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
64	20240419	100817	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	717600	92	4600.00	7800	7800	7800	8970	6630	7800	7800.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	16	1170	500	4990	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
65	20240419	090810	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	7800	1	50.00	7800	7800	7800	8970	6630	7800	7800.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	16	1170	500	4990	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
66	20240418	160811	57	100.00	KONEX			N	N	N	N		N	7800	-100	5	-1.27	15600	2	200.00	7800	7800	7800	9080	6720	7900	7800.00	0.00	0	0	7900	7900	7900	7900	7900	7900	7900	16	1180	500	5050	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
67	20240418	150810	57	100.00	KONEX			N	N	N	N		N	7800	-100	5	-1.27	15600	2	200.00	7800	7800	7800	9080	6720	7900	7800.00	0.00	0	0	7900	7900	7900	7900	7900	7900	7900	16	1180	500	5050	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
68	20240418	140816	57	100.00	KONEX			N	N	N	N		N	7800	-100	5	-1.27	15600	2	200.00	7800	7800	7800	9080	6720	7900	7800.00	0.00	0	0	7900	7900	7900	7900	7900	7900	7900	16	1180	500	5050	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
69	20240418	130810	57	100.00	KONEX			N	N	N	N		N	7800	-100	5	-1.27	15600	2	200.00	7800	7800	7800	9080	6720	7900	7800.00	0.00	0	0	7900	7900	7900	7900	7900	7900	7900	16	1180	500	5050	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
70	20240418	120808	57	100.00	KONEX			N	N	N	N		N	7800	-100	5	-1.27	15600	2	200.00	7800	7800	7800	9080	6720	7900	7800.00	0.00	0	0	7900	7900	7900	7900	7900	7900	7900	16	1180	500	5050	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
71	20240418	110811	57	100.00	KONEX			N	N	N	N		N	7800	-100	5	-1.27	15600	2	200.00	7800	7800	7800	9080	6720	7900	7800.00	0.00	0	0	7900	7900	7900	7900	7900	7900	7900	16	1180	500	5050	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
72	20240418	100812	57	100.00	KONEX			N	N	N	N		N	7800	-100	5	-1.27	15600	2	200.00	7800	7800	7800	9080	6720	7900	7800.00	0.00	0	0	7900	7900	7900	7900	7900	7900	7900	16	1180	500	5050	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
73	20240418	090809	57	100.00	KONEX			N	N	N	N		N	7800	-100	5	-1.27	15600	2	200.00	7800	7800	7800	9080	6720	7900	7800.00	0.00	0	0	7900	7900	7900	7900	7900	7900	7900	16	1180	500	5050	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
74	20240417	160803	57	100.00	KONEX			N	N	N	N		N	7900	400	2	5.33	7900	1	0.37	7900	7900	7900	8620	6380	7500	7900.00	0.00	0	0	7686	7592	7546	7452	7406	7570	7430	16	1120	500	4800	10	1	3120000	246	13.46	1.96	12	0.00	587.00	4040.00	9950	20230704	-20.60	7250	20240322	8.97	9100	-13.19	20240313	7250	8.97	20240322	9950	-20.60	20230704	7250	8.97	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
75	20240417	150817	57	100.00	KONEX			N	N	N	N		N	7900	400	2	5.33	7900	1	0.37	7900	7900	7900	8620	6380	7500	7900.00	0.00	0	0	7686	7592	7546	7452	7406	7570	7430	16	1120	500	4800	10	1	3120000	246	13.46	1.96	12	0.00	587.00	4040.00	9950	20230704	-20.60	7250	20240322	8.97	9100	-13.19	20240313	7250	8.97	20240322	9950	-20.60	20230704	7250	8.97	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
76	20240417	140809	57	100.00	KONEX			N	N	N	N		N	7900	400	2	5.33	7900	1	0.37	7900	7900	7900	8620	6380	7500	7900.00	0.00	0	0	7686	7592	7546	7452	7406	7570	7430	16	1120	500	4800	10	1	3120000	246	13.46	1.96	12	0.00	587.00	4040.00	9950	20230704	-20.60	7250	20240322	8.97	9100	-13.19	20240313	7250	8.97	20240322	9950	-20.60	20230704	7250	8.97	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
77	20240417	130812	57	100.00	KONEX			N	N	N	N		N	7900	400	2	5.33	7900	1	0.37	7900	7900	7900	8620	6380	7500	7900.00	0.00	0	0	7686	7592	7546	7452	7406	7570	7430	16	1120	500	4800	10	1	3120000	246	13.46	1.96	12	0.00	587.00	4040.00	9950	20230704	-20.60	7250	20240322	8.97	9100	-13.19	20240313	7250	8.97	20240322	9950	-20.60	20230704	7250	8.97	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
78	20240417	120814	57	100.00	KONEX			N	N	N	N		N	7900	400	2	5.33	7900	1	0.37	7900	7900	7900	8620	6380	7500	7900.00	0.00	0	0	7686	7592	7546	7452	7406	7570	7430	16	1120	500	4800	10	1	3120000	246	13.46	1.96	12	0.00	587.00	4040.00	9950	20230704	-20.60	7250	20240322	8.97	9100	-13.19	20240313	7250	8.97	20240322	9950	-20.60	20230704	7250	8.97	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
79	20240417	110815	57	100.00	KONEX			N	N	N	N		N	7900	400	2	5.33	7900	1	0.37	7900	7900	7900	8620	6380	7500	7900.00	0.00	0	0	7686	7592	7546	7452	7406	7570	7430	16	1120	500	4800	10	1	3120000	246	13.46	1.96	12	0.00	587.00	4040.00	9950	20230704	-20.60	7250	20240322	8.97	9100	-13.19	20240313	7250	8.97	20240322	9950	-20.60	20230704	7250	8.97	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
80	20240417	100808	57	100.00	KONEX			N	N	N	N		N	7900	400	2	5.33	7900	1	0.37	7900	7900	7900	8620	6380	7500	7900.00	0.00	0	0	7686	7592	7546	7452	7406	7570	7430	16	1120	500	4800	10	1	3120000	246	13.46	1.96	12	0.00	587.00	4040.00	9950	20230704	-20.60	7250	20240322	8.97	9100	-13.19	20240313	7250	8.97	20240322	9950	-20.60	20230704	7250	8.97	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
81	20240417	090806	57	100.00	KONEX			N	N	N	N		N	7900	400	2	5.33	7900	1	0.37	7900	7900	7900	8620	6380	7500	7900.00	0.00	0	0	7686	7592	7546	7452	7406	7570	7430	16	1120	500	4800	10	1	3120000	246	13.46	1.96	12	0.00	587.00	4040.00	9950	20230704	-20.60	7250	20240322	8.97	9100	-13.19	20240313	7250	8.97	20240322	9950	-20.60	20230704	7250	8.97	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
82	20240416	160810	57	100.00	KONEX			N	N	N	N		N	7500	-180	5	-2.34	2040600	270	1285.71	7640	7640	7500	8830	6530	7680	7557.78	0.00	0	0	7746	7712	7696	7662	7646	7705	7655	16	1150	500	4910	10	1	3120000	234	12.78	1.86	12	0.01	587.00	4040.00	9950	20230704	-24.62	7250	20240322	3.45	9100	-17.58	20240313	7250	3.45	20240322	9950	-24.62	20230704	7250	3.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
83	20240416	150809	57	100.00	KONEX			N	N	N	N		N	7500	-180	5	-2.34	1163100	153	728.57	7640	7640	7500	8830	6530	7680	7601.96	0.00	0	0	7746	7712	7696	7662	7646	7705	7655	16	1150	500	4910	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9950	20230704	-24.62	7250	20240322	3.45	9100	-17.58	20240313	7250	3.45	20240322	9950	-24.62	20230704	7250	3.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
84	20240416	140809	57	100.00	KONEX			N	N	N	N		N	7500	-180	5	-2.34	1163100	153	728.57	7640	7640	7500	8830	6530	7680	7601.96	0.00	0	0	7746	7712	7696	7662	7646	7705	7655	16	1150	500	4910	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9950	20230704	-24.62	7250	20240322	3.45	9100	-17.58	20240313	7250	3.45	20240322	9950	-24.62	20230704	7250	3.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
85	20240416	130808	57	100.00	KONEX			N	N	N	N		N	7550	-130	5	-1.69	1133050	149	709.52	7640	7640	7550	8830	6530	7680	7604.36	0.00	0	0	7746	7712	7696	7662	7646	7705	7655	16	1150	500	4910	10	1	3120000	236	12.86	1.87	12	0.00	587.00	4040.00	9950	20230704	-24.12	7250	20240322	4.14	9100	-17.03	20240313	7250	4.14	20240322	9950	-24.12	20230704	7250	4.14	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
86	20240416	120810	57	100.00	KONEX			N	N	N	N		N	7550	-130	5	-1.69	823500	108	514.29	7640	7640	7550	8830	6530	7680	7625.00	0.00	0	0	7746	7712	7696	7662	7646	7705	7655	16	1150	500	4910	10	1	3120000	236	12.86	1.87	12	0.00	587.00	4040.00	9950	20230704	-24.12	7250	20240322	4.14	9100	-17.03	20240313	7250	4.14	20240322	9950	-24.12	20230704	7250	4.14	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
87	20240416	110806	57	100.00	KONEX			N	N	N	N		N	7550	-130	5	-1.69	823500	108	514.29	7640	7640	7550	8830	6530	7680	7625.00	0.00	0	0	7746	7712	7696	7662	7646	7705	7655	16	1150	500	4910	10	1	3120000	236	12.86	1.87	12	0.00	587.00	4040.00	9950	20230704	-24.12	7250	20240322	4.14	9100	-17.03	20240313	7250	4.14	20240322	9950	-24.12	20230704	7250	4.14	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
88	20240416	100759	57	100.00	KONEX			N	N	N	N		N	7640	-40	5	-0.52	687600	90	428.57	7640	7640	7640	8830	6530	7680	7640.00	0.00	0	0	7746	7712	7696	7662	7646	7705	7655	16	1150	500	4910	10	1	3120000	238	13.02	1.89	12	0.00	587.00	4040.00	9950	20230704	-23.22	7250	20240322	5.38	9100	-16.04	20240313	7250	5.38	20240322	9950	-23.22	20230704	7250	5.38	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
89	20240416	090759	57	100.00	KONEX			N	N	N	N		N	7640	-40	5	-0.52	7640	1	4.76	7640	7640	7640	8830	6530	7680	7640.00	0.00	0	0	7746	7712	7696	7662	7646	7705	7655	16	1150	500	4910	10	1	3120000	238	13.02	1.89	12	0.00	587.00	4040.00	9950	20230704	-23.22	7250	20240322	5.38	9100	-16.04	20240313	7250	5.38	20240322	9950	-23.22	20230704	7250	5.38	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
90	20240415	160757	57	100.00	KONEX			N	N	N	N		N	7680	-50	5	-0.65	161520	21	175.00	7730	7730	7680	8880	6580	7730	7691.43	0.00	0	0	7896	7812	7706	7622	7516	7760	7570	16	1150	500	4940	10	1	3120000	240	13.08	1.90	12	0.00	587.00	4040.00	9950	20230704	-22.81	7250	20240322	5.93	9100	-15.60	20240313	7250	5.93	20240322	9950	-22.81	20230704	7250	5.93	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
91	20240415	150802	57	100.00	KONEX			N	N	N	N		N	7680	-50	5	-0.65	161520	21	175.00	7730	7730	7680	8880	6580	7730	7691.43	0.00	0	0	7896	7812	7706	7622	7516	7760	7570	16	1150	500	4940	10	1	3120000	240	13.08	1.90	12	0.00	587.00	4040.00	9950	20230704	-22.81	7250	20240322	5.93	9100	-15.60	20240313	7250	5.93	20240322	9950	-22.81	20230704	7250	5.93	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
92	20240415	140755	57	100.00	KONEX			N	N	N	N		N	7690	-40	5	-0.52	46320	6	50.00	7730	7730	7690	8880	6580	7730	7720.00	0.00	0	0	7896	7812	7706	7622	7516	7760	7570	16	1150	500	4940	10	1	3120000	240	13.10	1.90	12	0.00	587.00	4040.00	9950	20230704	-22.71	7250	20240322	6.07	9100	-15.49	20240313	7250	6.07	20240322	9950	-22.71	20230704	7250	6.07	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
93	20240415	130747	57	100.00	KONEX			N	N	N	N		N	7710	-20	5	-0.26	38630	5	41.67	7730	7730	7710	8880	6580	7730	7726.00	0.00	0	0	7896	7812	7706	7622	7516	7760	7570	16	1150	500	4940	10	1	3120000	241	13.13	1.91	12	0.00	587.00	4040.00	9950	20230704	-22.51	7250	20240322	6.34	9100	-15.27	20240313	7250	6.34	20240322	9950	-22.51	20230704	7250	6.34	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
94	20240415	120800	57	100.00	KONEX			N	N	N	N		N	7730	0	3	0.00	30920	4	33.33	7730	7730	7730	8880	6580	7730	7730.00	0.00	0	0	7896	7812	7706	7622	7516	7760	7570	16	1150	500	4940	10	1	3120000	241	13.17	1.91	12	0.00	587.00	4040.00	9950	20230704	-22.31	7250	20240322	6.62	9100	-15.05	20240313	7250	6.62	20240322	9950	-22.31	20230704	7250	6.62	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
95	20240415	110800	57	100.00	KONEX			N	N	N	N		N	7730	0	3	0.00	30920	4	33.33	7730	7730	7730	8880	6580	7730	7730.00	0.00	0	0	7896	7812	7706	7622	7516	7760	7570	16	1150	500	4940	10	1	3120000	241	13.17	1.91	12	0.00	587.00	4040.00	9950	20230704	-22.31	7250	20240322	6.62	9100	-15.05	20240313	7250	6.62	20240322	9950	-22.31	20230704	7250	6.62	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
96	20240415	100755	57	100.00	KONEX			N	N	N	N		N	7730	0	3	0.00	7730	1	8.33	7730	7730	7730	8880	6580	7730	7730.00	0.00	0	0	7896	7812	7706	7622	7516	7760	7570	16	1150	500	4940	10	1	3120000	241	13.17	1.91	12	0.00	587.00	4040.00	9950	20230704	-22.31	7250	20240322	6.62	9100	-15.05	20240313	7250	6.62	20240322	9950	-22.31	20230704	7250	6.62	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
97	20240415	090801	57	100.00	KONEX			N	N	N	N		N	7730	0	3	0.00	0	0	0.00	0	0	0	8880	6580	7730	0.00	0.00	0	0	7896	7812	7706	7622	7516	7760	7570	16	1150	500	4940	10	1	3120000	241	13.17	1.91	12	0.00	587.00	4040.00	9950	20230704	-22.31	7250	20240322	6.62	9100	-15.05	20240313	7250	6.62	20240322	9950	-22.31	20230704	7250	6.62	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
98	20240412	160755	57	100.00	KONEX			N	N	N	N		N	7730	-10	5	-0.13	92690	12	1200.00	7790	7790	7600	8900	6580	7740	7724.17	0.00	0	0	7740	7740	7740	7740	7740	7740	7740	16	1160	500	4950	10	1	3120000	241	13.17	1.91	12	0.00	587.00	4040.00	9950	20230704	-22.31	7250	20240322	6.62	9100	-15.05	20240313	7250	6.62	20240322	9950	-22.31	20230704	7250	6.62	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
99	20240412	150758	57	100.00	KONEX			N	N	N	N		N	7730	-10	5	-0.13	92690	12	1200.00	7790	7790	7600	8900	6580	7740	7724.17	0.00	0	0	7740	7740	7740	7740	7740	7740	7740	16	1160	500	4950	10	1	3120000	241	13.17	1.91	12	0.00	587.00	4040.00	9950	20230704	-22.31	7250	20240322	6.62	9100	-15.05	20240313	7250	6.62	20240322	9950	-22.31	20230704	7250	6.62	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
100	20240412	140754	57	100.00	KONEX			N	N	N	N		N	7750	10	2	0.13	77230	10	1000.00	7790	7790	7600	8900	6580	7740	7723.00	0.00	0	0	7740	7740	7740	7740	7740	7740	7740	16	1160	500	4950	10	1	3120000	242	13.20	1.92	12	0.00	587.00	4040.00	9950	20230704	-22.11	7250	20240322	6.90	9100	-14.84	20240313	7250	6.90	20240322	9950	-22.11	20230704	7250	6.90	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
101	20240412	130746	57	100.00	KONEX			N	N	N	N		N	7750	10	2	0.13	77230	10	1000.00	7790	7790	7600	8900	6580	7740	7723.00	0.00	0	0	7740	7740	7740	7740	7740	7740	7740	16	1160	500	4950	10	1	3120000	242	13.20	1.92	12	0.00	587.00	4040.00	9950	20230704	-22.11	7250	20240322	6.90	9100	-14.84	20240313	7250	6.90	20240322	9950	-22.11	20230704	7250	6.90	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
102	20240412	120753	57	100.00	KONEX			N	N	N	N		N	7740	0	3	0.00	30730	4	400.00	7790	7790	7600	8900	6580	7740	7682.50	0.00	0	0	7740	7740	7740	7740	7740	7740	7740	16	1160	500	4950	10	1	3120000	241	13.19	1.92	12	0.00	587.00	4040.00	9950	20230704	-22.21	7250	20240322	6.76	9100	-14.95	20240313	7250	6.76	20240322	9950	-22.21	20230704	7250	6.76	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
103	20240412	110750	57	100.00	KONEX			N	N	N	N		N	7740	0	3	0.00	30730	4	400.00	7790	7790	7600	8900	6580	7740	7682.50	0.00	0	0	7740	7740	7740	7740	7740	7740	7740	16	1160	500	4950	10	1	3120000	241	13.19	1.92	12	0.00	587.00	4040.00	9950	20230704	-22.21	7250	20240322	6.76	9100	-14.95	20240313	7250	6.76	20240322	9950	-22.21	20230704	7250	6.76	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
104	20240412	100751	57	100.00	KONEX			N	N	N	N		N	7790	50	2	0.65	7790	1	100.00	7790	7790	7790	8900	6580	7740	7790.00	0.00	0	0	7740	7740	7740	7740	7740	7740	7740	16	1160	500	4950	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
105	20240412	090751	57	100.00	KONEX			N	N	N	N		N	7790	50	2	0.65	7790	1	100.00	7790	7790	7790	8900	6580	7740	7790.00	0.00	0	0	7740	7740	7740	7740	7740	7740	7740	16	1160	500	4950	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
106	20240411	160746	57	100.00	KONEX			N	N	N	N		N	7740	0	3	0.00	7740	1	16.67	7740	7740	7740	8900	6580	7740	7740.00	0.00	0	0	7913	7826	7713	7626	7513	7770	7570	16	1160	500	4950	10	1	3120000	241	13.19	1.92	12	0.00	587.00	4040.00	9950	20230704	-22.21	7250	20240322	6.76	9100	-14.95	20240313	7250	6.76	20240322	9950	-22.21	20230704	7250	6.76	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
107	20240411	150753	57	100.00	KONEX			N	N	N	N		N	7740	0	3	0.00	7740	1	16.67	7740	7740	7740	8900	6580	7740	7740.00	0.00	0	0	7913	7826	7713	7626	7513	7770	7570	16	1160	500	4950	10	1	3120000	241	13.19	1.92	12	0.00	587.00	4040.00	9950	20230704	-22.21	7250	20240322	6.76	9100	-14.95	20240313	7250	6.76	20240322	9950	-22.21	20230704	7250	6.76	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
108	20240411	140749	57	100.00	KONEX			N	N	N	N		N	7740	0	3	0.00	7740	1	16.67	7740	7740	7740	8900	6580	7740	7740.00	0.00	0	0	7913	7826	7713	7626	7513	7770	7570	16	1160	500	4950	10	1	3120000	241	13.19	1.92	12	0.00	587.00	4040.00	9950	20230704	-22.21	7250	20240322	6.76	9100	-14.95	20240313	7250	6.76	20240322	9950	-22.21	20230704	7250	6.76	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
109	20240411	130740	57	100.00	KONEX			N	N	N	N		N	7740	0	3	0.00	7740	1	16.67	7740	7740	7740	8900	6580	7740	7740.00	0.00	0	0	7913	7826	7713	7626	7513	7770	7570	16	1160	500	4950	10	1	3120000	241	13.19	1.92	12	0.00	587.00	4040.00	9950	20230704	-22.21	7250	20240322	6.76	9100	-14.95	20240313	7250	6.76	20240322	9950	-22.21	20230704	7250	6.76	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
110	20240411	120751	57	100.00	KONEX			N	N	N	N		N	7740	0	3	0.00	7740	1	16.67	7740	7740	7740	8900	6580	7740	7740.00	0.00	0	0	7913	7826	7713	7626	7513	7770	7570	16	1160	500	4950	10	1	3120000	241	13.19	1.92	12	0.00	587.00	4040.00	9950	20230704	-22.21	7250	20240322	6.76	9100	-14.95	20240313	7250	6.76	20240322	9950	-22.21	20230704	7250	6.76	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
111	20240411	110744	57	100.00	KONEX			N	N	N	N		N	7740	0	3	0.00	7740	1	16.67	7740	7740	7740	8900	6580	7740	7740.00	0.00	0	0	7913	7826	7713	7626	7513	7770	7570	16	1160	500	4950	10	1	3120000	241	13.19	1.92	12	0.00	587.00	4040.00	9950	20230704	-22.21	7250	20240322	6.76	9100	-14.95	20240313	7250	6.76	20240322	9950	-22.21	20230704	7250	6.76	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
112	20240411	100750	57	100.00	KONEX			N	N	N	N		N	7740	0	3	0.00	7740	1	16.67	7740	7740	7740	8900	6580	7740	7740.00	0.00	0	0	7913	7826	7713	7626	7513	7770	7570	16	1160	500	4950	10	1	3120000	241	13.19	1.92	12	0.00	587.00	4040.00	9950	20230704	-22.21	7250	20240322	6.76	9100	-14.95	20240313	7250	6.76	20240322	9950	-22.21	20230704	7250	6.76	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
113	20240411	090747	57	100.00	KONEX			N	N	N	N		N	7740	0	3	0.00	0	0	0.00	0	0	0	8900	6580	7740	0.00	0.00	0	0	7913	7826	7713	7626	7513	7770	7570	16	1160	500	4950	10	1	3120000	241	13.19	1.92	12	0.00	587.00	4040.00	9950	20230704	-22.21	7250	20240322	6.76	9100	-14.95	20240313	7250	6.76	20240322	9950	-22.21	20230704	7250	6.76	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
114	20240409	160735	57	100.00	KONEX			N	N	N	N		N	7740	220	2	2.93	46250	6	1.33	7800	7800	7600	8640	6400	7520	7708.33	0.00	0	0	8080	7800	7650	7370	7220	7725	7295	16	1120	500	4810	10	1	3120000	241	13.19	1.92	12	0.00	587.00	4040.00	9950	20230704	-22.21	7250	20240322	6.76	9100	-14.95	20240313	7250	6.76	20240322	9950	-22.21	20230704	7250	6.76	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
115	20240409	150740	57	100.00	KONEX			N	N	N	N		N	7610	90	2	1.20	30770	4	0.89	7800	7800	7600	8640	6400	7520	7692.50	0.00	0	0	8080	7800	7650	7370	7220	7725	7295	16	1120	500	4810	10	1	3120000	237	12.96	1.88	12	0.00	587.00	4040.00	9950	20230704	-23.52	7250	20240322	4.97	9100	-16.37	20240313	7250	4.97	20240322	9950	-23.52	20230704	7250	4.97	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
116	20240409	140745	57	100.00	KONEX			N	N	N	N		N	7600	80	2	1.06	15400	2	0.44	7800	7800	7600	8640	6400	7520	7700.00	0.00	0	0	8080	7800	7650	7370	7220	7725	7295	16	1120	500	4810	10	1	3120000	237	12.95	1.88	12	0.00	587.00	4040.00	9950	20230704	-23.62	7250	20240322	4.83	9100	-16.48	20240313	7250	4.83	20240322	9950	-23.62	20230704	7250	4.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
117	20240409	130738	57	100.00	KONEX			N	N	N	N		N	7600	80	2	1.06	15400	2	0.44	7800	7800	7600	8640	6400	7520	7700.00	0.00	0	0	8080	7800	7650	7370	7220	7725	7295	16	1120	500	4810	10	1	3120000	237	12.95	1.88	12	0.00	587.00	4040.00	9950	20230704	-23.62	7250	20240322	4.83	9100	-16.48	20240313	7250	4.83	20240322	9950	-23.62	20230704	7250	4.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
118	20240409	120740	57	100.00	KONEX			N	N	N	N		N	7600	80	2	1.06	15400	2	0.44	7800	7800	7600	8640	6400	7520	7700.00	0.00	0	0	8080	7800	7650	7370	7220	7725	7295	16	1120	500	4810	10	1	3120000	237	12.95	1.88	12	0.00	587.00	4040.00	9950	20230704	-23.62	7250	20240322	4.83	9100	-16.48	20240313	7250	4.83	20240322	9950	-23.62	20230704	7250	4.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
119	20240409	110740	57	100.00	KONEX			N	N	N	N		N	7600	80	2	1.06	15400	2	0.44	7800	7800	7600	8640	6400	7520	7700.00	0.00	0	0	8080	7800	7650	7370	7220	7725	7295	16	1120	500	4810	10	1	3120000	237	12.95	1.88	12	0.00	587.00	4040.00	9950	20230704	-23.62	7250	20240322	4.83	9100	-16.48	20240313	7250	4.83	20240322	9950	-23.62	20230704	7250	4.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
120	20240409	100734	57	100.00	KONEX			N	N	N	N		N	7800	280	2	3.72	7800	1	0.22	7800	7800	7800	8640	6400	7520	7800.00	0.00	0	0	8080	7800	7650	7370	7220	7725	7295	16	1120	500	4810	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
121	20240409	090748	57	100.00	KONEX			N	N	N	N		N	7800	280	2	3.72	7800	1	0.22	7800	7800	7800	8640	6400	7520	7800.00	0.00	0	0	8080	7800	7650	7370	7220	7725	7295	16	1120	500	4810	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
122	20240408	160733	57	100.00	KONEX			N	N	N	N		N	7520	-410	5	-5.17	3414640	451	184.84	7930	7930	7500	9110	6750	7930	7571.26	0.00	0	0	8436	8182	7936	7682	7436	8060	7560	16	1180	500	5070	10	1	3120000	235	12.81	1.86	12	0.01	587.00	4040.00	9950	20230704	-24.42	7250	20240322	3.72	9100	-17.36	20240313	7250	3.72	20240322	9950	-24.42	20230704	7250	3.72	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
123	20240408	150739	57	100.00	KONEX			N	N	N	N		N	7680	-250	5	-3.15	1835440	241	98.77	7930	7930	7500	9110	6750	7930	7615.93	0.00	0	0	8436	8182	7936	7682	7436	8060	7560	16	1180	500	5070	10	1	3120000	240	13.08	1.90	12	0.01	587.00	4040.00	9950	20230704	-22.81	7250	20240322	5.93	9100	-15.60	20240313	7250	5.93	20240322	9950	-22.81	20230704	7250	5.93	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
124	20240408	140739	57	100.00	KONEX			N	N	N	N		N	7500	-430	5	-5.42	1827760	240	98.36	7930	7930	7500	9110	6750	7930	7615.67	0.00	0	0	8436	8182	7936	7682	7436	8060	7560	16	1180	500	5070	10	1	3120000	234	12.78	1.86	12	0.01	587.00	4040.00	9950	20230704	-24.62	7250	20240322	3.45	9100	-17.58	20240313	7250	3.45	20240322	9950	-24.62	20230704	7250	3.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
125	20240408	130735	57	100.00	KONEX			N	N	N	N		N	7700	-230	5	-2.90	241460	31	12.70	7930	7930	7700	9110	6750	7930	7789.03	0.00	0	0	8436	8182	7936	7682	7436	8060	7560	16	1180	500	5070	10	1	3120000	240	13.12	1.91	12	0.00	587.00	4040.00	9950	20230704	-22.61	7250	20240322	6.21	9100	-15.38	20240313	7250	6.21	20240322	9950	-22.61	20230704	7250	6.21	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
126	20240408	120740	57	100.00	KONEX			N	N	N	N		N	7930	0	3	0.00	95160	12	4.92	7930	7930	7930	9110	6750	7930	7930.00	0.00	0	0	8436	8182	7936	7682	7436	8060	7560	16	1180	500	5070	10	1	3120000	247	13.51	1.96	12	0.00	587.00	4040.00	9950	20230704	-20.30	7250	20240322	9.38	9100	-12.86	20240313	7250	9.38	20240322	9950	-20.30	20230704	7250	9.38	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
127	20240408	110741	57	100.00	KONEX			N	N	N	N		N	7930	0	3	0.00	95160	12	4.92	7930	7930	7930	9110	6750	7930	7930.00	0.00	0	0	8436	8182	7936	7682	7436	8060	7560	16	1180	500	5070	10	1	3120000	247	13.51	1.96	12	0.00	587.00	4040.00	9950	20230704	-20.30	7250	20240322	9.38	9100	-12.86	20240313	7250	9.38	20240322	9950	-20.30	20230704	7250	9.38	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
128	20240408	100731	57	100.00	KONEX			N	N	N	N		N	7930	0	3	0.00	7930	1	0.41	7930	7930	7930	9110	6750	7930	7930.00	0.00	0	0	8436	8182	7936	7682	7436	8060	7560	16	1180	500	5070	10	1	3120000	247	13.51	1.96	12	0.00	587.00	4040.00	9950	20230704	-20.30	7250	20240322	9.38	9100	-12.86	20240313	7250	9.38	20240322	9950	-20.30	20230704	7250	9.38	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
129	20240408	090740	57	100.00	KONEX			N	N	N	N		N	7930	0	3	0.00	0	0	0.00	0	0	0	9110	6750	7930	0.00	0.00	0	0	8436	8182	7936	7682	7436	8060	7560	16	1180	500	5070	10	1	3120000	247	13.51	1.96	12	0.00	587.00	4040.00	9950	20230704	-20.30	7250	20240322	9.38	9100	-12.86	20240313	7250	9.38	20240322	9950	-20.30	20230704	7250	9.38	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
130	20240405	160739	57	100.00	KONEX			N	N	N	N		N	7930	-70	5	-0.88	1881200	244	61.15	8190	8190	7690	9200	6800	8000	7709.84	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	16	1200	500	5120	10	1	3120000	247	13.51	1.96	12	0.01	587.00	4040.00	9950	20230704	-20.30	7250	20240322	9.38	9100	-12.86	20240313	7250	9.38	20240322	9950	-20.30	20230704	7250	9.38	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
131	20240405	150734	57	100.00	KONEX			N	N	N	N		N	7760	-240	5	-3.00	1873270	243	60.90	8190	8190	7690	9200	6800	8000	7708.93	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	16	1200	500	5120	10	1	3120000	242	13.22	1.92	12	0.01	587.00	4040.00	9950	20230704	-22.01	7250	20240322	7.03	9100	-14.73	20240313	7250	7.03	20240322	9950	-22.01	20230704	7250	7.03	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
132	20240405	140733	57	100.00	KONEX			N	N	N	N		N	7700	-300	5	-3.75	1772520	230	57.64	8190	8190	7690	9200	6800	8000	7706.61	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	16	1200	500	5120	10	1	3120000	240	13.12	1.91	12	0.01	587.00	4040.00	9950	20230704	-22.61	7250	20240322	6.21	9100	-15.38	20240313	7250	6.21	20240322	9950	-22.61	20230704	7250	6.21	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
133	20240405	130732	57	100.00	KONEX			N	N	N	N		N	7700	-300	5	-3.75	1734020	225	56.39	8190	8190	7690	9200	6800	8000	7706.76	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	16	1200	500	5120	10	1	3120000	240	13.12	1.91	12	0.01	587.00	4040.00	9950	20230704	-22.61	7250	20240322	6.21	9100	-15.38	20240313	7250	6.21	20240322	9950	-22.61	20230704	7250	6.21	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
134	20240405	120732	57	100.00	KONEX			N	N	N	N		N	7700	-300	5	-3.75	948520	123	30.83	8190	8190	7690	9200	6800	8000	7711.54	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	16	1200	500	5120	10	1	3120000	240	13.12	1.91	12	0.00	587.00	4040.00	9950	20230704	-22.61	7250	20240322	6.21	9100	-15.38	20240313	7250	6.21	20240322	9950	-22.61	20230704	7250	6.21	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
135	20240405	110738	57	100.00	KONEX			N	N	N	N		N	7710	-290	5	-3.62	717180	93	23.31	8190	8190	7690	9200	6800	8000	7711.61	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	16	1200	500	5120	10	1	3120000	241	13.13	1.91	12	0.00	587.00	4040.00	9950	20230704	-22.51	7250	20240322	6.34	9100	-15.27	20240313	7250	6.34	20240322	9950	-22.51	20230704	7250	6.34	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
136	20240405	100634	57	100.00	KONEX			N	N	N	N		N	7690	-310	5	-3.88	701770	91	22.81	8190	8190	7690	9200	6800	8000	7711.76	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	16	1200	500	5120	10	1	3120000	240	13.10	1.90	12	0.00	587.00	4040.00	9950	20230704	-22.71	7250	20240322	6.07	9100	-15.49	20240313	7250	6.07	20240322	9950	-22.71	20230704	7250	6.07	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
137	20240405	090724	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	16	1200	500	5120	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9950	20230704	-19.60	7250	20240322	10.34	9100	-12.09	20240313	7250	10.34	20240322	9950	-19.60	20230704	7250	10.34	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
138	20240404	160723	57	100.00	KONEX			N	N	N	N		N	8000	-160	5	-1.96	3192000	399	1995.00	8000	8000	8000	9380	6940	8160	8000.00	0.00	0	0	8213	8186	8173	8146	8133	8180	8140	16	1220	500	5220	10	1	3120000	250	13.63	1.98	12	0.01	587.00	4040.00	9950	20230704	-19.60	7250	20240322	10.34	9100	-12.09	20240313	7250	10.34	20240322	9950	-19.60	20230704	7250	10.34	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
139	20240404	150721	57	100.00	KONEX			N	N	N	N		N	8000	-160	5	-1.96	280000	35	175.00	8000	8000	8000	9380	6940	8160	8000.00	0.00	0	0	8213	8186	8173	8146	8133	8180	8140	16	1220	500	5220	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9950	20230704	-19.60	7250	20240322	10.34	9100	-12.09	20240313	7250	10.34	20240322	9950	-19.60	20230704	7250	10.34	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
140	20240404	140724	57	100.00	KONEX			N	N	N	N		N	8000	-160	5	-1.96	280000	35	175.00	8000	8000	8000	9380	6940	8160	8000.00	0.00	0	0	8213	8186	8173	8146	8133	8180	8140	16	1220	500	5220	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9950	20230704	-19.60	7250	20240322	10.34	9100	-12.09	20240313	7250	10.34	20240322	9950	-19.60	20230704	7250	10.34	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
141	20240404	130715	57	100.00	KONEX			N	N	N	N		N	8000	-160	5	-1.96	280000	35	175.00	8000	8000	8000	9380	6940	8160	8000.00	0.00	0	0	8213	8186	8173	8146	8133	8180	8140	16	1220	500	5220	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9950	20230704	-19.60	7250	20240322	10.34	9100	-12.09	20240313	7250	10.34	20240322	9950	-19.60	20230704	7250	10.34	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
142	20240404	120722	57	100.00	KONEX			N	N	N	N		N	8000	-160	5	-1.96	280000	35	175.00	8000	8000	8000	9380	6940	8160	8000.00	0.00	0	0	8213	8186	8173	8146	8133	8180	8140	16	1220	500	5220	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9950	20230704	-19.60	7250	20240322	10.34	9100	-12.09	20240313	7250	10.34	20240322	9950	-19.60	20230704	7250	10.34	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
143	20240404	110723	57	100.00	KONEX			N	N	N	N		N	8000	-160	5	-1.96	280000	35	175.00	8000	8000	8000	9380	6940	8160	8000.00	0.00	0	0	8213	8186	8173	8146	8133	8180	8140	16	1220	500	5220	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9950	20230704	-19.60	7250	20240322	10.34	9100	-12.09	20240313	7250	10.34	20240322	9950	-19.60	20230704	7250	10.34	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
144	20240404	100723	57	100.00	KONEX			N	N	N	N		N	8000	-160	5	-1.96	72000	9	45.00	8000	8000	8000	9380	6940	8160	8000.00	0.00	0	0	8213	8186	8173	8146	8133	8180	8140	16	1220	500	5220	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9950	20230704	-19.60	7250	20240322	10.34	9100	-12.09	20240313	7250	10.34	20240322	9950	-19.60	20230704	7250	10.34	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
145	20240404	090722	57	100.00	KONEX			N	N	N	N		N	8160	0	3	0.00	0	0	0.00	0	0	0	9380	6940	8160	0.00	0.00	0	0	8213	8186	8173	8146	8133	8180	8140	16	1220	500	5220	10	1	3120000	255	13.90	2.02	12	0.00	587.00	4040.00	9950	20230704	-17.99	7250	20240322	12.55	9100	-10.33	20240313	7250	12.55	20240322	9950	-17.99	20230704	7250	12.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
146	20240403	160721	57	100.00	KONEX			N	N	N	N		N	8160	60	2	0.74	163360	20	9.39	8200	8200	8160	9310	6890	8100	8168.00	0.00	0	0	8193	8146	8123	8076	8053	8135	8065	16	1210	500	5180	10	1	3120000	255	13.90	2.02	12	0.00	587.00	4040.00	9950	20230704	-17.99	7250	20240322	12.55	9100	-10.33	20240313	7250	12.55	20240322	9950	-17.99	20230704	7250	12.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
147	20240403	150720	57	100.00	KONEX			N	N	N	N		N	8160	60	2	0.74	163360	20	9.39	8200	8200	8160	9310	6890	8100	8168.00	0.00	0	0	8193	8146	8123	8076	8053	8135	8065	16	1210	500	5180	10	1	3120000	255	13.90	2.02	12	0.00	587.00	4040.00	9950	20230704	-17.99	7250	20240322	12.55	9100	-10.33	20240313	7250	12.55	20240322	9950	-17.99	20230704	7250	12.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
148	20240403	140715	57	100.00	KONEX			N	N	N	N		N	8160	60	2	0.74	163360	20	9.39	8200	8200	8160	9310	6890	8100	8168.00	0.00	0	0	8193	8146	8123	8076	8053	8135	8065	16	1210	500	5180	10	1	3120000	255	13.90	2.02	12	0.00	587.00	4040.00	9950	20230704	-17.99	7250	20240322	12.55	9100	-10.33	20240313	7250	12.55	20240322	9950	-17.99	20230704	7250	12.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
149	20240403	130714	57	100.00	KONEX			N	N	N	N		N	8180	80	2	0.99	57280	7	3.29	8200	8200	8180	9310	6890	8100	8182.86	0.00	0	0	8193	8146	8123	8076	8053	8135	8065	16	1210	500	5180	10	1	3120000	255	13.94	2.02	12	0.00	587.00	4040.00	9950	20230704	-17.79	7250	20240322	12.83	9100	-10.11	20240313	7250	12.83	20240322	9950	-17.79	20230704	7250	12.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
150	20240403	120713	57	100.00	KONEX			N	N	N	N		N	8180	80	2	0.99	57280	7	3.29	8200	8200	8180	9310	6890	8100	8182.86	0.00	0	0	8193	8146	8123	8076	8053	8135	8065	16	1210	500	5180	10	1	3120000	255	13.94	2.02	12	0.00	587.00	4040.00	9950	20230704	-17.79	7250	20240322	12.83	9100	-10.11	20240313	7250	12.83	20240322	9950	-17.79	20230704	7250	12.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
151	20240403	110717	57	100.00	KONEX			N	N	N	N		N	8200	100	2	1.23	8200	1	0.47	8200	8200	8200	9310	6890	8100	8200.00	0.00	0	0	8193	8146	8123	8076	8053	8135	8065	16	1210	500	5180	10	1	3120000	256	13.97	2.03	12	0.00	587.00	4040.00	9950	20230704	-17.59	7250	20240322	13.10	9100	-9.89	20240313	7250	13.10	20240322	9950	-17.59	20230704	7250	13.10	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
152	20240403	100716	57	100.00	KONEX			N	N	N	N		N	8200	100	2	1.23	8200	1	0.47	8200	8200	8200	9310	6890	8100	8200.00	0.00	0	0	8193	8146	8123	8076	8053	8135	8065	16	1210	500	5180	10	1	3120000	256	13.97	2.03	12	0.00	587.00	4040.00	9950	20230704	-17.59	7250	20240322	13.10	9100	-9.89	20240313	7250	13.10	20240322	9950	-17.59	20230704	7250	13.10	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
153	20240403	090717	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	0	0	0.00	0	0	0	9310	6890	8100	0.00	0.00	0	0	8193	8146	8123	8076	8053	8135	8065	16	1210	500	5180	10	1	3120000	253	13.80	2.00	12	0.00	587.00	4040.00	9950	20230704	-18.59	7250	20240322	11.72	9100	-10.99	20240313	7250	11.72	20240322	9950	-18.59	20230704	7250	11.72	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
154	20240402	160705	57	100.00	KONEX			N	N	N	N		N	8100	-70	5	-0.86	1733210	213	24.32	8170	8170	8100	9390	6950	8170	8137.14	0.00	0	0	8443	8306	8053	7916	7663	8375	7985	16	1220	500	5220	10	1	3120000	253	13.80	2.00	12	0.01	587.00	4040.00	9950	20230704	-18.59	7250	20240322	11.72	9100	-10.99	20240313	7250	11.72	20240322	9950	-18.59	20230704	7250	11.72	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
155	20240402	150712	57	100.00	KONEX			N	N	N	N		N	8170	0	3	0.00	923210	113	12.90	8170	8170	8170	9390	6950	8170	8170.00	0.00	0	0	8443	8306	8053	7916	7663	8375	7985	16	1220	500	5220	10	1	3120000	255	13.92	2.02	12	0.00	587.00	4040.00	9950	20230704	-17.89	7250	20240322	12.69	9100	-10.22	20240313	7250	12.69	20240322	9950	-17.89	20230704	7250	12.69	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
156	20240402	140715	57	100.00	KONEX			N	N	N	N		N	8170	0	3	0.00	923210	113	12.90	8170	8170	8170	9390	6950	8170	8170.00	0.00	0	0	8443	8306	8053	7916	7663	8375	7985	16	1220	500	5220	10	1	3120000	255	13.92	2.02	12	0.00	587.00	4040.00	9950	20230704	-17.89	7250	20240322	12.69	9100	-10.22	20240313	7250	12.69	20240322	9950	-17.89	20230704	7250	12.69	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
157	20240402	130705	57	100.00	KONEX			N	N	N	N		N	8170	0	3	0.00	923210	113	12.90	8170	8170	8170	9390	6950	8170	8170.00	0.00	0	0	8443	8306	8053	7916	7663	8375	7985	16	1220	500	5220	10	1	3120000	255	13.92	2.02	12	0.00	587.00	4040.00	9950	20230704	-17.89	7250	20240322	12.69	9100	-10.22	20240313	7250	12.69	20240322	9950	-17.89	20230704	7250	12.69	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
158	20240402	120701	57	100.00	KONEX			N	N	N	N		N	8170	0	3	0.00	923210	113	12.90	8170	8170	8170	9390	6950	8170	8170.00	0.00	0	0	8443	8306	8053	7916	7663	8375	7985	16	1220	500	5220	10	1	3120000	255	13.92	2.02	12	0.00	587.00	4040.00	9950	20230704	-17.89	7250	20240322	12.69	9100	-10.22	20240313	7250	12.69	20240322	9950	-17.89	20230704	7250	12.69	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
159	20240402	110706	57	100.00	KONEX			N	N	N	N		N	8170	0	3	0.00	923210	113	12.90	8170	8170	8170	9390	6950	8170	8170.00	0.00	0	0	8443	8306	8053	7916	7663	8375	7985	16	1220	500	5220	10	1	3120000	255	13.92	2.02	12	0.00	587.00	4040.00	9950	20230704	-17.89	7250	20240322	12.69	9100	-10.22	20240313	7250	12.69	20240322	9950	-17.89	20230704	7250	12.69	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
160	20240402	100707	57	100.00	KONEX			N	N	N	N		N	8170	0	3	0.00	915040	112	12.79	8170	8170	8170	9390	6950	8170	8170.00	0.00	0	0	8443	8306	8053	7916	7663	8375	7985	16	1220	500	5220	10	1	3120000	255	13.92	2.02	12	0.00	587.00	4040.00	9950	20230704	-17.89	7250	20240322	12.69	9100	-10.22	20240313	7250	12.69	20240322	9950	-17.89	20230704	7250	12.69	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
161	20240402	090707	57	100.00	KONEX			N	N	N	N		N	8170	0	3	0.00	0	0	0.00	0	0	0	9390	6950	8170	0.00	0.00	0	0	8443	8306	8053	7916	7663	8375	7985	16	1220	500	5220	10	1	3120000	255	13.92	2.02	12	0.00	587.00	4040.00	9950	20230704	-17.89	7250	20240322	12.69	9100	-10.22	20240313	7250	12.69	20240322	9950	-17.89	20230704	7250	12.69	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
162	20240401	160704	57	100.00	KONEX			N	N	N	N		N	8170	380	2	4.88	6953470	876	40.09	7800	8190	7800	8950	6630	7790	7937.75	0.00	0	0	8110	7950	7640	7480	7170	8030	7560	16	1160	500	4980	10	1	3120000	255	13.92	2.02	12	0.03	587.00	4040.00	9950	20230704	-17.89	7250	20240322	12.69	9100	-10.22	20240313	7250	12.69	20240322	9950	-17.89	20230704	7250	12.69	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
163	20240401	150706	57	100.00	KONEX			N	N	N	N		N	8000	210	2	2.70	6945300	875	40.05	7800	8190	7800	8950	6630	7790	7937.49	0.00	0	0	8110	7950	7640	7480	7170	8030	7560	16	1160	500	4980	10	1	3120000	250	13.63	1.98	12	0.03	587.00	4040.00	9950	20230704	-19.60	7250	20240322	10.34	9100	-12.09	20240313	7250	10.34	20240322	9950	-19.60	20230704	7250	10.34	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
164	20240401	140701	57	100.00	KONEX			N	N	N	N		N	8180	390	2	5.01	2953300	376	17.21	7800	8190	7800	8950	6630	7790	7854.52	0.00	0	0	8110	7950	7640	7480	7170	8030	7560	16	1160	500	4980	10	1	3120000	255	13.94	2.02	12	0.01	587.00	4040.00	9950	20230704	-17.79	7250	20240322	12.83	9100	-10.11	20240313	7250	12.83	20240322	9950	-17.79	20230704	7250	12.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
165	20240401	130659	57	100.00	KONEX			N	N	N	N		N	8190	400	2	5.13	2707900	346	15.84	7800	8190	7800	8950	6630	7790	7826.30	0.00	0	0	8110	7950	7640	7480	7170	8030	7560	16	1160	500	4980	10	1	3120000	256	13.95	2.03	12	0.01	587.00	4040.00	9950	20230704	-17.69	7250	20240322	12.97	9100	-10.00	20240313	7250	12.97	20240322	9950	-17.69	20230704	7250	12.97	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
166	20240401	120705	57	100.00	KONEX			N	N	N	N		N	8190	400	2	5.13	2707900	346	15.84	7800	8190	7800	8950	6630	7790	7826.30	0.00	0	0	8110	7950	7640	7480	7170	8030	7560	16	1160	500	4980	10	1	3120000	256	13.95	2.03	12	0.01	587.00	4040.00	9950	20230704	-17.69	7250	20240322	12.97	9100	-10.00	20240313	7250	12.97	20240322	9950	-17.69	20230704	7250	12.97	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
167	20240401	110704	57	100.00	KONEX			N	N	N	N		N	8190	400	2	5.13	2707900	346	15.84	7800	8190	7800	8950	6630	7790	7826.30	0.00	0	0	8110	7950	7640	7480	7170	8030	7560	16	1160	500	4980	10	1	3120000	256	13.95	2.03	12	0.01	587.00	4040.00	9950	20230704	-17.69	7250	20240322	12.97	9100	-10.00	20240313	7250	12.97	20240322	9950	-17.69	20230704	7250	12.97	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
168	20240401	100701	57	100.00	KONEX			N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	8950	6630	7790	0.00	0.00	0	0	8110	7950	7640	7480	7170	8030	7560	16	1160	500	4980	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
169	20240401	090701	57	100.00	KONEX			N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	8950	6630	7790	0.00	0.00	0	0	8110	7950	7640	7480	7170	8030	7560	16	1160	500	4980	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N