KissMeData/216400/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	161015	57	100.00	KONEX			N	N	N	N		N	8800	-300	5	-3.30	13906930	1579	1233.59	9190	9380	8680	10460	7740	9100	8807.43	0.00	0	0	9533	9316	8963	8746	8393	9140	8570	39	1360	500	6000	10	1	7711315	679	-11.69	3.18	12	0.02	-753.00	2767.00	11990	20230706	-26.61	7800	20230525	12.82	10000	-12.00	20240315	7810	12.68	20240417	11990	-26.61	20230706	7800	12.82	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
3	20240430	151026	57	100.00	KONEX			N	N	N	N		N	8800	-300	5	-3.30	11184530	1268	990.62	9190	9380	8800	10460	7740	9100	8820.61	0.00	0	0	9533	9316	8963	8746	8393	9140	8570	39	1360	500	6000	10	1	7711315	679	-11.69	3.18	12	0.02	-753.00	2767.00	11990	20230706	-26.61	7800	20230525	12.82	10000	-12.00	20240315	7810	12.68	20240417	11990	-26.61	20230706	7800	12.82	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
4	20240430	141026	57	100.00	KONEX			N	N	N	N		N	8800	-300	5	-3.30	9248530	1048	818.75	9190	9380	8800	10460	7740	9100	8824.93	0.00	0	0	9533	9316	8963	8746	8393	9140	8570	39	1360	500	6000	10	1	7711315	679	-11.69	3.18	12	0.01	-753.00	2767.00	11990	20230706	-26.61	7800	20230525	12.82	10000	-12.00	20240315	7810	12.68	20240417	11990	-26.61	20230706	7800	12.82	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
5	20240430	131028	57	100.00	KONEX			N	N	N	N		N	8800	-300	5	-3.30	9222130	1045	816.41	9190	9380	8800	10460	7740	9100	8825.00	0.00	0	0	9533	9316	8963	8746	8393	9140	8570	39	1360	500	6000	10	1	7711315	679	-11.69	3.18	12	0.01	-753.00	2767.00	11990	20230706	-26.61	7800	20230525	12.82	10000	-12.00	20240315	7810	12.68	20240417	11990	-26.61	20230706	7800	12.82	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
6	20240430	121024	57	100.00	KONEX			N	N	N	N		N	8800	-300	5	-3.30	6441330	729	569.53	9190	9380	8800	10460	7740	9100	8835.84	0.00	0	0	9533	9316	8963	8746	8393	9140	8570	39	1360	500	6000	10	1	7711315	679	-11.69	3.18	12	0.01	-753.00	2767.00	11990	20230706	-26.61	7800	20230525	12.82	10000	-12.00	20240315	7810	12.68	20240417	11990	-26.61	20230706	7800	12.82	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
7	20240430	111020	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	515700	56	43.75	9190	9380	9000	10460	7740	9100	9208.93	0.00	0	0	9533	9316	8963	8746	8393	9140	8570	39	1360	500	6000	10	1	7711315	702	-12.08	3.29	12	0.00	-753.00	2767.00	11990	20230706	-24.10	7800	20230525	16.67	10000	-9.00	20240315	7810	16.52	20240417	11990	-24.10	20230706	7800	16.67	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
8	20240430	101022	57	100.00	KONEX			N	N	N	N		N	9380	280	2	3.08	461600	50	39.06	9190	9380	9150	10460	7740	9100	9232.00	0.00	0	0	9533	9316	8963	8746	8393	9140	8570	39	1360	500	6000	10	1	7711315	723	-12.46	3.39	12	0.00	-753.00	2767.00	11990	20230706	-21.77	7800	20230525	20.26	10000	-6.20	20240315	7810	20.10	20240417	11990	-21.77	20230706	7800	20.26	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
9	20240430	091031	57	100.00	KONEX			N	N	N	N		N	9190	90	2	0.99	9190	1	0.78	9190	9190	9190	10460	7740	9100	9190.00	0.00	0	0	9533	9316	8963	8746	8393	9140	8570	39	1360	500	6000	10	1	7711315	709	-12.20	3.32	12	0.00	-753.00	2767.00	11990	20230706	-23.35	7800	20230525	17.82	10000	-8.10	20240315	7810	17.67	20240417	11990	-23.35	20230706	7800	17.82	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
10	20240429	161010	57	100.00	KONEX			N	N	N	N		N	9100	40	2	0.44	1153230	128	1422.22	9180	9180	8610	10410	7710	9060	9009.61	0.00	0	0	9413	9236	9023	8846	8633	9130	8740	39	1350	500	5970	10	1	7711315	702	-12.08	3.29	12	0.00	-753.00	2767.00	11990	20230706	-24.10	7800	20230525	16.67	10000	-9.00	20240315	7810	16.52	20240417	11990	-24.10	20230706	7800	16.67	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
11	20240429	151021	57	100.00	KONEX			N	N	N	N		N	9100	40	2	0.44	948670	105	1166.67	9180	9180	8610	10410	7710	9060	9034.95	0.00	0	0	9413	9236	9023	8846	8633	9130	8740	39	1350	500	5970	10	1	7711315	702	-12.08	3.29	12	0.00	-753.00	2767.00	11990	20230706	-24.10	7800	20230525	16.67	10000	-9.00	20240315	7810	16.52	20240417	11990	-24.10	20230706	7800	16.67	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
12	20240429	140938	57	100.00	KONEX			N	N	N	N		N	9060	0	3	0.00	631450	70	777.78	9180	9180	8610	10410	7710	9060	9020.71	0.00	0	0	9413	9236	9023	8846	8633	9130	8740	39	1350	500	5970	10	1	7711315	699	-12.03	3.27	12	0.00	-753.00	2767.00	11990	20230706	-24.44	7800	20230525	16.15	10000	-9.40	20240315	7810	16.01	20240417	11990	-24.44	20230706	7800	16.15	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
13	20240429	131020	57	100.00	KONEX			N	N	N	N		N	9060	0	3	0.00	631450	70	777.78	9180	9180	8610	10410	7710	9060	9020.71	0.00	0	0	9413	9236	9023	8846	8633	9130	8740	39	1350	500	5970	10	1	7711315	699	-12.03	3.27	12	0.00	-753.00	2767.00	11990	20230706	-24.44	7800	20230525	16.15	10000	-9.40	20240315	7810	16.01	20240417	11990	-24.44	20230706	7800	16.15	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
14	20240429	121019	57	100.00	KONEX			N	N	N	N		N	9070	10	2	0.11	531890	59	655.56	9180	9180	8610	10410	7710	9060	9015.08	0.00	0	0	9413	9236	9023	8846	8633	9130	8740	39	1350	500	5970	10	1	7711315	699	-12.05	3.28	12	0.00	-753.00	2767.00	11990	20230706	-24.35	7800	20230525	16.28	10000	-9.30	20240315	7810	16.13	20240417	11990	-24.35	20230706	7800	16.28	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
15	20240429	110954	57	100.00	KONEX			N	N	N	N		N	9150	90	2	0.99	405080	45	500.00	9180	9180	8610	10410	7710	9060	9001.78	0.00	0	0	9413	9236	9023	8846	8633	9130	8740	39	1350	500	5970	10	1	7711315	706	-12.15	3.31	12	0.00	-753.00	2767.00	11990	20230706	-23.69	7800	20230525	17.31	10000	-8.50	20240315	7810	17.16	20240417	11990	-23.69	20230706	7800	17.31	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
16	20240429	101019	57	100.00	KONEX			N	N	N	N		N	9180	120	2	1.32	9180	1	11.11	9180	9180	9180	10410	7710	9060	9180.00	0.00	0	0	9413	9236	9023	8846	8633	9130	8740	39	1350	500	5970	10	1	7711315	708	-12.19	3.32	12	0.00	-753.00	2767.00	11990	20230706	-23.44	7800	20230525	17.69	10000	-8.20	20240315	7810	17.54	20240417	11990	-23.44	20230706	7800	17.69	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
17	20240429	091019	57	100.00	KONEX			N	N	N	N		N	9180	120	2	1.32	9180	1	11.11	9180	9180	9180	10410	7710	9060	9180.00	0.00	0	0	9413	9236	9023	8846	8633	9130	8740	39	1350	500	5970	10	1	7711315	708	-12.19	3.32	12	0.00	-753.00	2767.00	11990	20230706	-23.44	7800	20230525	17.69	10000	-8.20	20240315	7810	17.54	20240417	11990	-23.44	20230706	7800	17.69	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
18	20240426	161015	57	100.00	KONEX			N	N	N	N		N	9060	-90	5	-0.98	81280	9	69.23	9200	9200	8810	10520	7780	9150	9031.11	0.00	0	0	9203	9176	9163	9136	9123	9170	9130	39	1370	500	6030	10	1	7711315	699	-12.03	3.27	12	0.00	-753.00	2767.00	11990	20230706	-24.44	7800	20230525	16.15	10000	-9.40	20240315	7810	16.01	20240417	11990	-24.44	20230706	7800	16.15	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
19	20240426	151016	57	100.00	KONEX			N	N	N	N		N	9070	-80	5	-0.87	36220	4	30.77	9200	9200	8810	10520	7780	9150	9055.00	0.00	0	0	9203	9176	9163	9136	9123	9170	9130	39	1370	500	6030	10	1	7711315	699	-12.05	3.28	12	0.00	-753.00	2767.00	11990	20230706	-24.35	7800	20230525	16.28	10000	-9.30	20240315	7810	16.13	20240417	11990	-24.35	20230706	7800	16.28	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
20	20240426	141014	57	100.00	KONEX			N	N	N	N		N	9070	-80	5	-0.87	36220	4	30.77	9200	9200	8810	10520	7780	9150	9055.00	0.00	0	0	9203	9176	9163	9136	9123	9170	9130	39	1370	500	6030	10	1	7711315	699	-12.05	3.28	12	0.00	-753.00	2767.00	11990	20230706	-24.35	7800	20230525	16.28	10000	-9.30	20240315	7810	16.13	20240417	11990	-24.35	20230706	7800	16.28	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
21	20240426	131015	57	100.00	KONEX			N	N	N	N		N	9140	-10	5	-0.11	27150	3	23.08	9200	9200	8810	10520	7780	9150	9050.00	0.00	0	0	9203	9176	9163	9136	9123	9170	9130	39	1370	500	6030	10	1	7711315	705	-12.14	3.30	12	0.00	-753.00	2767.00	11990	20230706	-23.77	7800	20230525	17.18	10000	-8.60	20240315	7810	17.03	20240417	11990	-23.77	20230706	7800	17.18	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
22	20240426	121012	57	100.00	KONEX			N	N	N	N		N	9140	-10	5	-0.11	27150	3	23.08	9200	9200	8810	10520	7780	9150	9050.00	0.00	0	0	9203	9176	9163	9136	9123	9170	9130	39	1370	500	6030	10	1	7711315	705	-12.14	3.30	12	0.00	-753.00	2767.00	11990	20230706	-23.77	7800	20230525	17.18	10000	-8.60	20240315	7810	17.03	20240417	11990	-23.77	20230706	7800	17.18	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
23	20240426	111012	57	100.00	KONEX			N	N	N	N		N	9140	-10	5	-0.11	27150	3	23.08	9200	9200	8810	10520	7780	9150	9050.00	0.00	0	0	9203	9176	9163	9136	9123	9170	9130	39	1370	500	6030	10	1	7711315	705	-12.14	3.30	12	0.00	-753.00	2767.00	11990	20230706	-23.77	7800	20230525	17.18	10000	-8.60	20240315	7810	17.03	20240417	11990	-23.77	20230706	7800	17.18	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
24	20240426	101012	57	100.00	KONEX			N	N	N	N		N	9200	50	2	0.55	9200	1	7.69	9200	9200	9200	10520	7780	9150	9200.00	0.00	0	0	9203	9176	9163	9136	9123	9170	9130	39	1370	500	6030	10	1	7711315	709	-12.22	3.32	12	0.00	-753.00	2767.00	11990	20230706	-23.27	7800	20230525	17.95	10000	-8.00	20240315	7810	17.80	20240417	11990	-23.27	20230706	7800	17.95	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
25	20240426	091017	57	100.00	KONEX			N	N	N	N		N	9200	50	2	0.55	9200	1	7.69	9200	9200	9200	10520	7780	9150	9200.00	0.00	0	0	9203	9176	9163	9136	9123	9170	9130	39	1370	500	6030	10	1	7711315	709	-12.22	3.32	12	0.00	-753.00	2767.00	11990	20230706	-23.27	7800	20230525	17.95	10000	-8.00	20240315	7810	17.80	20240417	11990	-23.27	20230706	7800	17.95	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
26	20240425	161007	57	100.00	KONEX			N	N	N	N		N	9150	40	2	0.44	118990	13	81.25	9190	9190	9150	10470	7750	9110	9153.08	0.00	0	0	9216	9162	9136	9082	9056	9150	9070	39	1360	500	6010	10	1	7711315	706	-12.15	3.31	12	0.00	-753.00	2767.00	11990	20230706	-23.69	7800	20230525	17.31	10000	-8.50	20240315	7810	17.16	20240417	11990	-23.69	20230706	7800	17.31	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
27	20240425	151013	57	100.00	KONEX			N	N	N	N		N	9150	40	2	0.44	100690	11	68.75	9190	9190	9150	10470	7750	9110	9153.64	0.00	0	0	9216	9162	9136	9082	9056	9150	9070	39	1360	500	6010	10	1	7711315	706	-12.15	3.31	12	0.00	-753.00	2767.00	11990	20230706	-23.69	7800	20230525	17.31	10000	-8.50	20240315	7810	17.16	20240417	11990	-23.69	20230706	7800	17.31	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
28	20240425	141009	57	100.00	KONEX			N	N	N	N		N	9150	40	2	0.44	100690	11	68.75	9190	9190	9150	10470	7750	9110	9153.64	0.00	0	0	9216	9162	9136	9082	9056	9150	9070	39	1360	500	6010	10	1	7711315	706	-12.15	3.31	12	0.00	-753.00	2767.00	11990	20230706	-23.69	7800	20230525	17.31	10000	-8.50	20240315	7810	17.16	20240417	11990	-23.69	20230706	7800	17.31	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
29	20240425	131010	57	100.00	KONEX			N	N	N	N		N	9190	80	2	0.88	9190	1	6.25	9190	9190	9190	10470	7750	9110	9190.00	0.00	0	0	9216	9162	9136	9082	9056	9150	9070	39	1360	500	6010	10	1	7711315	709	-12.20	3.32	12	0.00	-753.00	2767.00	11990	20230706	-23.35	7800	20230525	17.82	10000	-8.10	20240315	7810	17.67	20240417	11990	-23.35	20230706	7800	17.82	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
30	20240425	121007	57	100.00	KONEX			N	N	N	N		N	9190	80	2	0.88	9190	1	6.25	9190	9190	9190	10470	7750	9110	9190.00	0.00	0	0	9216	9162	9136	9082	9056	9150	9070	39	1360	500	6010	10	1	7711315	709	-12.20	3.32	12	0.00	-753.00	2767.00	11990	20230706	-23.35	7800	20230525	17.82	10000	-8.10	20240315	7810	17.67	20240417	11990	-23.35	20230706	7800	17.82	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
31	20240425	111009	57	100.00	KONEX			N	N	N	N		N	9190	80	2	0.88	9190	1	6.25	9190	9190	9190	10470	7750	9110	9190.00	0.00	0	0	9216	9162	9136	9082	9056	9150	9070	39	1360	500	6010	10	1	7711315	709	-12.20	3.32	12	0.00	-753.00	2767.00	11990	20230706	-23.35	7800	20230525	17.82	10000	-8.10	20240315	7810	17.67	20240417	11990	-23.35	20230706	7800	17.82	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
32	20240425	101009	57	100.00	KONEX			N	N	N	N		N	9190	80	2	0.88	9190	1	6.25	9190	9190	9190	10470	7750	9110	9190.00	0.00	0	0	9216	9162	9136	9082	9056	9150	9070	39	1360	500	6010	10	1	7711315	709	-12.20	3.32	12	0.00	-753.00	2767.00	11990	20230706	-23.35	7800	20230525	17.82	10000	-8.10	20240315	7810	17.67	20240417	11990	-23.35	20230706	7800	17.82	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
33	20240425	091012	57	100.00	KONEX			N	N	N	N		N	9190	80	2	0.88	9190	1	6.25	9190	9190	9190	10470	7750	9110	9190.00	0.00	0	0	9216	9162	9136	9082	9056	9150	9070	39	1360	500	6010	10	1	7711315	709	-12.20	3.32	12	0.00	-753.00	2767.00	11990	20230706	-23.35	7800	20230525	17.82	10000	-8.10	20240315	7810	17.67	20240417	11990	-23.35	20230706	7800	17.82	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
34	20240424	160951	57	100.00	KONEX			N	N	N	N		N	9110	-10	5	-0.11	146280	16	106.67	9190	9190	9110	10480	7760	9120	9142.50	0.00	0	0	9213	9166	9143	9096	9073	9155	9085	39	1360	500	6010	10	1	7711315	703	-12.10	3.29	12	0.00	-753.00	2767.00	11990	20230706	-24.02	7800	20230525	16.79	10000	-8.90	20240315	7810	16.65	20240417	11990	-24.02	20230706	7800	16.79	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
35	20240424	151007	57	100.00	KONEX			N	N	N	N		N	9110	-10	5	-0.11	146280	16	106.67	9190	9190	9110	10480	7760	9120	9142.50	0.00	0	0	9213	9166	9143	9096	9073	9155	9085	39	1360	500	6010	10	1	7711315	703	-12.10	3.29	12	0.00	-753.00	2767.00	11990	20230706	-24.02	7800	20230525	16.79	10000	-8.90	20240315	7810	16.65	20240417	11990	-24.02	20230706	7800	16.79	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
36	20240424	141007	57	100.00	KONEX			N	N	N	N		N	9170	50	2	0.55	45870	5	33.33	9190	9190	9170	10480	7760	9120	9174.00	0.00	0	0	9213	9166	9143	9096	9073	9155	9085	39	1360	500	6010	10	1	7711315	707	-12.18	3.31	12	0.00	-753.00	2767.00	11990	20230706	-23.52	7800	20230525	17.56	10000	-8.30	20240315	7810	17.41	20240417	11990	-23.52	20230706	7800	17.56	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
37	20240424	131010	57	100.00	KONEX			N	N	N	N		N	9170	50	2	0.55	45870	5	33.33	9190	9190	9170	10480	7760	9120	9174.00	0.00	0	0	9213	9166	9143	9096	9073	9155	9085	39	1360	500	6010	10	1	7711315	707	-12.18	3.31	12	0.00	-753.00	2767.00	11990	20230706	-23.52	7800	20230525	17.56	10000	-8.30	20240315	7810	17.41	20240417	11990	-23.52	20230706	7800	17.56	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
38	20240424	121005	57	100.00	KONEX			N	N	N	N		N	9170	50	2	0.55	45870	5	33.33	9190	9190	9170	10480	7760	9120	9174.00	0.00	0	0	9213	9166	9143	9096	9073	9155	9085	39	1360	500	6010	10	1	7711315	707	-12.18	3.31	12	0.00	-753.00	2767.00	11990	20230706	-23.52	7800	20230525	17.56	10000	-8.30	20240315	7810	17.41	20240417	11990	-23.52	20230706	7800	17.56	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
39	20240424	111004	57	100.00	KONEX			N	N	N	N		N	9190	70	2	0.77	9190	1	6.67	9190	9190	9190	10480	7760	9120	9190.00	0.00	0	0	9213	9166	9143	9096	9073	9155	9085	39	1360	500	6010	10	1	7711315	709	-12.20	3.32	12	0.00	-753.00	2767.00	11990	20230706	-23.35	7800	20230525	17.82	10000	-8.10	20240315	7810	17.67	20240417	11990	-23.35	20230706	7800	17.82	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
40	20240424	101002	57	100.00	KONEX			N	N	N	N		N	9190	70	2	0.77	9190	1	6.67	9190	9190	9190	10480	7760	9120	9190.00	0.00	0	0	9213	9166	9143	9096	9073	9155	9085	39	1360	500	6010	10	1	7711315	709	-12.20	3.32	12	0.00	-753.00	2767.00	11990	20230706	-23.35	7800	20230525	17.82	10000	-8.10	20240315	7810	17.67	20240417	11990	-23.35	20230706	7800	17.82	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
41	20240424	091005	57	100.00	KONEX			N	N	N	N		N	9190	70	2	0.77	9190	1	6.67	9190	9190	9190	10480	7760	9120	9190.00	0.00	0	0	9213	9166	9143	9096	9073	9155	9085	39	1360	500	6010	10	1	7711315	709	-12.20	3.32	12	0.00	-753.00	2767.00	11990	20230706	-23.35	7800	20230525	17.82	10000	-8.10	20240315	7810	17.67	20240417	11990	-23.35	20230706	7800	17.82	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
42	20240423	160940	57	100.00	KONEX			N	N	N	N		N	9120	60	2	0.66	137230	15	3.86	9190	9190	9120	10410	7710	9060	9148.67	0.00	0	0	9366	9212	9006	8852	8646	9290	8930	39	1350	500	5970	10	1	7711315	703	-12.11	3.30	12	0.00	-753.00	2767.00	11990	20230706	-23.94	7800	20230525	16.92	10000	-8.80	20240315	7810	16.77	20240417	11990	-23.94	20230706	7800	16.92	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
43	20240423	151001	57	100.00	KONEX			N	N	N	N		N	9120	60	2	0.66	137230	15	3.86	9190	9190	9120	10410	7710	9060	9148.67	0.00	0	0	9366	9212	9006	8852	8646	9290	8930	39	1350	500	5970	10	1	7711315	703	-12.11	3.30	12	0.00	-753.00	2767.00	11990	20230706	-23.94	7800	20230525	16.92	10000	-8.80	20240315	7810	16.77	20240417	11990	-23.94	20230706	7800	16.92	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
44	20240423	141000	57	100.00	KONEX			N	N	N	N		N	9120	60	2	0.66	137230	15	3.86	9190	9190	9120	10410	7710	9060	9148.67	0.00	0	0	9366	9212	9006	8852	8646	9290	8930	39	1350	500	5970	10	1	7711315	703	-12.11	3.30	12	0.00	-753.00	2767.00	11990	20230706	-23.94	7800	20230525	16.92	10000	-8.80	20240315	7810	16.77	20240417	11990	-23.94	20230706	7800	16.92	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
45	20240423	130958	57	100.00	KONEX			N	N	N	N		N	9120	60	2	0.66	137230	15	3.86	9190	9190	9120	10410	7710	9060	9148.67	0.00	0	0	9366	9212	9006	8852	8646	9290	8930	39	1350	500	5970	10	1	7711315	703	-12.11	3.30	12	0.00	-753.00	2767.00	11990	20230706	-23.94	7800	20230525	16.92	10000	-8.80	20240315	7810	16.77	20240417	11990	-23.94	20230706	7800	16.92	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
46	20240423	120958	57	100.00	KONEX			N	N	N	N		N	9150	90	2	0.99	100690	11	2.83	9190	9190	9150	10410	7710	9060	9153.64	0.00	0	0	9366	9212	9006	8852	8646	9290	8930	39	1350	500	5970	10	1	7711315	706	-12.15	3.31	12	0.00	-753.00	2767.00	11990	20230706	-23.69	7800	20230525	17.31	10000	-8.50	20240315	7810	17.16	20240417	11990	-23.69	20230706	7800	17.31	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
47	20240423	110959	57	100.00	KONEX			N	N	N	N		N	9150	90	2	0.99	100690	11	2.83	9190	9190	9150	10410	7710	9060	9153.64	0.00	0	0	9366	9212	9006	8852	8646	9290	8930	39	1350	500	5970	10	1	7711315	706	-12.15	3.31	12	0.00	-753.00	2767.00	11990	20230706	-23.69	7800	20230525	17.31	10000	-8.50	20240315	7810	17.16	20240417	11990	-23.69	20230706	7800	17.31	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
48	20240423	100958	57	100.00	KONEX			N	N	N	N		N	9190	130	2	1.43	9190	1	0.26	9190	9190	9190	10410	7710	9060	9190.00	0.00	0	0	9366	9212	9006	8852	8646	9290	8930	39	1350	500	5970	10	1	7711315	709	-12.20	3.32	12	0.00	-753.00	2767.00	11990	20230706	-23.35	7800	20230525	17.82	10000	-8.10	20240315	7810	17.67	20240417	11990	-23.35	20230706	7800	17.82	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
49	20240423	090959	57	100.00	KONEX			N	N	N	N		N	9190	130	2	1.43	9190	1	0.26	9190	9190	9190	10410	7710	9060	9190.00	0.00	0	0	9366	9212	9006	8852	8646	9290	8930	39	1350	500	5970	10	1	7711315	709	-12.20	3.32	12	0.00	-753.00	2767.00	11990	20230706	-23.35	7800	20230525	17.82	10000	-8.10	20240315	7810	17.67	20240417	11990	-23.35	20230706	7800	17.82	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
50	20240422	160955	57	100.00	KONEX			N	N	N	N		N	9060	-530	5	-5.53	3469850	389	112.43	8990	9160	8800	11020	8160	9590	8919.92	0.00	0	0	10370	9980	9420	9030	8470	10175	9225	39	1430	500	6320	10	1	7711315	699	-12.03	3.27	12	0.01	-753.00	2767.00	11990	20230706	-24.44	7800	20230525	16.15	10000	-9.40	20240315	7810	16.01	20240417	11990	-24.44	20230706	7800	16.15	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
51	20240422	150953	57	100.00	KONEX			N	N	N	N		N	9060	-530	5	-5.53	2998940	337	97.40	8990	9160	8800	11020	8160	9590	8898.93	0.00	0	0	10370	9980	9420	9030	8470	10175	9225	39	1430	500	6320	10	1	7711315	699	-12.03	3.27	12	0.00	-753.00	2767.00	11990	20230706	-24.44	7800	20230525	16.15	10000	-9.40	20240315	7810	16.01	20240417	11990	-24.44	20230706	7800	16.15	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
52	20240422	140955	57	100.00	KONEX			N	N	N	N		N	9160	-430	5	-4.48	2452980	276	79.77	8990	9160	8800	11020	8160	9590	8887.61	0.00	0	0	10370	9980	9420	9030	8470	10175	9225	39	1430	500	6320	10	1	7711315	706	-12.16	3.31	12	0.00	-753.00	2767.00	11990	20230706	-23.60	7800	20230525	17.44	10000	-8.40	20240315	7810	17.29	20240417	11990	-23.60	20230706	7800	17.44	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
53	20240422	130952	57	100.00	KONEX			N	N	N	N		N	9160	-430	5	-4.48	2452980	276	79.77	8990	9160	8800	11020	8160	9590	8887.61	0.00	0	0	10370	9980	9420	9030	8470	10175	9225	39	1430	500	6320	10	1	7711315	706	-12.16	3.31	12	0.00	-753.00	2767.00	11990	20230706	-23.60	7800	20230525	17.44	10000	-8.40	20240315	7810	17.29	20240417	11990	-23.60	20230706	7800	17.44	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
54	20240422	120951	57	100.00	KONEX			N	N	N	N		N	8950	-640	5	-6.67	1485440	168	48.55	8990	8990	8800	11020	8160	9590	8841.90	0.00	0	0	10370	9980	9420	9030	8470	10175	9225	39	1430	500	6320	10	1	7711315	690	-11.89	3.23	12	0.00	-753.00	2767.00	11990	20230706	-25.35	7800	20230525	14.74	10000	-10.50	20240315	7810	14.60	20240417	11990	-25.35	20230706	7800	14.74	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
55	20240422	110953	57	100.00	KONEX			N	N	N	N		N	8950	-640	5	-6.67	1485440	168	48.55	8990	8990	8800	11020	8160	9590	8841.90	0.00	0	0	10370	9980	9420	9030	8470	10175	9225	39	1430	500	6320	10	1	7711315	690	-11.89	3.23	12	0.00	-753.00	2767.00	11990	20230706	-25.35	7800	20230525	14.74	10000	-10.50	20240315	7810	14.60	20240417	11990	-25.35	20230706	7800	14.74	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
56	20240422	100953	57	100.00	KONEX			N	N	N	N		N	8990	-600	5	-6.26	1190090	135	39.02	8990	8990	8800	11020	8160	9590	8815.48	0.00	0	0	10370	9980	9420	9030	8470	10175	9225	39	1430	500	6320	10	1	7711315	693	-11.94	3.25	12	0.00	-753.00	2767.00	11990	20230706	-25.02	7800	20230525	15.26	10000	-10.10	20240315	7810	15.11	20240417	11990	-25.02	20230706	7800	15.26	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
57	20240422	090954	57	100.00	KONEX			N	N	N	N		N	8990	-600	5	-6.26	1190090	135	39.02	8990	8990	8800	11020	8160	9590	8815.48	0.00	0	0	10370	9980	9420	9030	8470	10175	9225	39	1430	500	6320	10	1	7711315	693	-11.94	3.25	12	0.00	-753.00	2767.00	11990	20230706	-25.02	7800	20230525	15.26	10000	-10.10	20240315	7810	15.11	20240417	11990	-25.02	20230706	7800	15.26	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
58	20240419	160909	57	100.00	KONEX			N	N	N	N		N	9590	650	2	7.27	3086050	346	75.71	8920	9810	8860	10280	7600	8940	8919.22	0.00	0	0	9233	9086	8843	8696	8453	8965	8575	39	1340	500	5900	10	1	7711315	740	-12.74	3.47	12	0.00	-753.00	2767.00	11990	20230706	-20.02	7800	20230525	22.95	10000	-4.10	20240315	7810	22.79	20240417	11990	-20.02	20230706	7800	22.95	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
59	20240419	150915	57	100.00	KONEX			N	N	N	N		N	9810	870	2	9.73	3076460	345	75.49	8920	9810	8860	10280	7600	8940	8917.28	0.00	0	0	9233	9086	8843	8696	8453	8965	8575	39	1340	500	5900	10	1	7711315	756	-13.03	3.55	12	0.00	-753.00	2767.00	11990	20230706	-18.18	7800	20230525	25.77	10000	-1.90	20240315	7810	25.61	20240417	11990	-18.18	20230706	7800	25.77	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
60	20240419	140908	57	100.00	KONEX			N	N	N	N		N	8920	-20	5	-0.22	2417650	272	59.52	8920	8930	8860	10280	7600	8940	8888.42	0.00	0	0	9233	9086	8843	8696	8453	8965	8575	39	1340	500	5900	10	1	7711315	688	-11.85	3.22	12	0.00	-753.00	2767.00	11990	20230706	-25.60	7800	20230525	14.36	10000	-10.80	20240315	7810	14.21	20240417	11990	-25.60	20230706	7800	14.36	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
61	20240419	130909	57	100.00	KONEX			N	N	N	N		N	8860	-80	5	-0.89	1574630	177	38.73	8920	8930	8860	10280	7600	8940	8896.21	0.00	0	0	9233	9086	8843	8696	8453	8965	8575	39	1340	500	5900	10	1	7711315	683	-11.77	3.20	12	0.00	-753.00	2767.00	11990	20230706	-26.11	7800	20230525	13.59	10000	-11.40	20240315	7810	13.44	20240417	11990	-26.11	20230706	7800	13.59	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
62	20240419	120905	57	100.00	KONEX			N	N	N	N		N	8860	-80	5	-0.89	1131630	127	27.79	8920	8930	8860	10280	7600	8940	8910.47	0.00	0	0	9233	9086	8843	8696	8453	8965	8575	39	1340	500	5900	10	1	7711315	683	-11.77	3.20	12	0.00	-753.00	2767.00	11990	20230706	-26.11	7800	20230525	13.59	10000	-11.40	20240315	7810	13.44	20240417	11990	-26.11	20230706	7800	13.59	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
63	20240419	110917	57	100.00	KONEX			N	N	N	N		N	8860	-80	5	-0.89	1025310	115	25.16	8920	8930	8860	10280	7600	8940	8915.74	0.00	0	0	9233	9086	8843	8696	8453	8965	8575	39	1340	500	5900	10	1	7711315	683	-11.77	3.20	12	0.00	-753.00	2767.00	11990	20230706	-26.11	7800	20230525	13.59	10000	-11.40	20240315	7810	13.44	20240417	11990	-26.11	20230706	7800	13.59	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
64	20240419	100913	57	100.00	KONEX			N	N	N	N		N	8900	-40	5	-0.45	981010	110	24.07	8920	8930	8900	10280	7600	8940	8918.27	0.00	0	0	9233	9086	8843	8696	8453	8965	8575	39	1340	500	5900	10	1	7711315	686	-11.82	3.22	12	0.00	-753.00	2767.00	11990	20230706	-25.77	7800	20230525	14.10	10000	-11.00	20240315	7810	13.96	20240417	11990	-25.77	20230706	7800	14.10	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
65	20240419	090904	57	100.00	KONEX			N	N	N	N		N	8930	-10	5	-0.11	892010	100	21.88	8920	8930	8920	10280	7600	8940	8920.10	0.00	0	0	9233	9086	8843	8696	8453	8965	8575	39	1340	500	5900	10	1	7711315	689	-11.86	3.23	12	0.00	-753.00	2767.00	11990	20230706	-25.52	7800	20230525	14.49	10000	-10.70	20240315	7810	14.34	20240417	11990	-25.52	20230706	7800	14.49	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
66	20240418	160906	57	100.00	KONEX			N	N	N	N		N	8940	10	2	0.11	3997520	457	82.64	8990	8990	8600	10260	7600	8930	8747.31	0.00	0	0	9743	9336	8573	8166	7403	8955	7785	39	1330	500	5890	10	1	7711315	689	-11.87	3.23	12	0.01	-753.00	2767.00	11990	20230706	-25.44	7800	20230525	14.62	10000	-10.60	20240315	7810	14.47	20240417	11990	-25.44	20230706	7800	14.62	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
67	20240418	150904	57	100.00	KONEX			N	N	N	N		N	8890	-40	5	-0.45	3615200	414	74.86	8990	8990	8600	10260	7600	8930	8732.37	0.00	0	0	9743	9336	8573	8166	7403	8955	7785	39	1330	500	5890	10	1	7711315	686	-11.81	3.21	12	0.01	-753.00	2767.00	11990	20230706	-25.85	7800	20230525	13.97	10000	-11.10	20240315	7810	13.83	20240417	11990	-25.85	20230706	7800	13.97	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
68	20240418	140910	57	100.00	KONEX			N	N	N	N		N	8890	-40	5	-0.45	3259610	374	67.63	8990	8990	8600	10260	7600	8930	8715.53	0.00	0	0	9743	9336	8573	8166	7403	8955	7785	39	1330	500	5890	10	1	7711315	686	-11.81	3.21	12	0.00	-753.00	2767.00	11990	20230706	-25.85	7800	20230525	13.97	10000	-11.10	20240315	7810	13.83	20240417	11990	-25.85	20230706	7800	13.97	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
69	20240418	130904	57	100.00	KONEX			N	N	N	N		N	8900	-30	5	-0.34	328470	37	6.69	8990	8990	8600	10260	7600	8930	8877.57	0.00	0	0	9743	9336	8573	8166	7403	8955	7785	39	1330	500	5890	10	1	7711315	686	-11.82	3.22	12	0.00	-753.00	2767.00	11990	20230706	-25.77	7800	20230525	14.10	10000	-11.00	20240315	7810	13.96	20240417	11990	-25.77	20230706	7800	14.10	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
70	20240418	120903	57	100.00	KONEX			N	N	N	N		N	8970	40	2	0.45	26560	3	0.54	8990	8990	8600	10260	7600	8930	8853.33	0.00	0	0	9743	9336	8573	8166	7403	8955	7785	39	1330	500	5890	10	1	7711315	692	-11.91	3.24	12	0.00	-753.00	2767.00	11990	20230706	-25.19	7800	20230525	15.00	10000	-10.30	20240315	7810	14.85	20240417	11990	-25.19	20230706	7800	15.00	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
71	20240418	110907	57	100.00	KONEX			N	N	N	N		N	8970	40	2	0.45	26560	3	0.54	8990	8990	8600	10260	7600	8930	8853.33	0.00	0	0	9743	9336	8573	8166	7403	8955	7785	39	1330	500	5890	10	1	7711315	692	-11.91	3.24	12	0.00	-753.00	2767.00	11990	20230706	-25.19	7800	20230525	15.00	10000	-10.30	20240315	7810	14.85	20240417	11990	-25.19	20230706	7800	15.00	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
72	20240418	100906	57	100.00	KONEX			N	N	N	N		N	8970	40	2	0.45	26560	3	0.54	8990	8990	8600	10260	7600	8930	8853.33	0.00	0	0	9743	9336	8573	8166	7403	8955	7785	39	1330	500	5890	10	1	7711315	692	-11.91	3.24	12	0.00	-753.00	2767.00	11990	20230706	-25.19	7800	20230525	15.00	10000	-10.30	20240315	7810	14.85	20240417	11990	-25.19	20230706	7800	15.00	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
73	20240418	090903	57	100.00	KONEX			N	N	N	N		N	8990	60	2	0.67	8990	1	0.18	8990	8990	8990	10260	7600	8930	8990.00	0.00	0	0	9743	9336	8573	8166	7403	8955	7785	39	1330	500	5890	10	1	7711315	693	-11.94	3.25	12	0.00	-753.00	2767.00	11990	20230706	-25.02	7800	20230525	15.26	10000	-10.10	20240315	7810	15.11	20240417	11990	-25.02	20230706	7800	15.26	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
74	20240417	160856	57	100.00	KONEX			N	N	N	N		N	8930	70	2	0.79	4782650	553	23.41	8980	8980	7810	10180	7540	8860	8648.55	0.00	0	0	8980	8920	8860	8800	8740	8890	8770	39	1320	500	5840	10	1	7711315	689	-11.86	3.23	12	0.01	-753.00	2767.00	11990	20230706	-25.52	7800	20230525	14.49	10000	-10.70	20240315	7810	14.34	20240417	11990	-25.52	20230706	7800	14.49	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
75	20240417	150911	57	100.00	KONEX			N	N	N	N		N	8930	70	2	0.79	4782650	553	23.41	8980	8980	7810	10180	7540	8860	8648.55	0.00	0	0	8980	8920	8860	8800	8740	8890	8770	39	1320	500	5840	10	1	7711315	689	-11.86	3.23	12	0.01	-753.00	2767.00	11990	20230706	-25.52	7800	20230525	14.49	10000	-10.70	20240315	7810	14.34	20240417	11990	-25.52	20230706	7800	14.49	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
76	20240417	140906	57	100.00	KONEX			N	N	N	N		N	8930	70	2	0.79	4693350	543	22.99	8980	8980	7810	10180	7540	8860	8643.37	0.00	0	0	8980	8920	8860	8800	8740	8890	8770	39	1320	500	5840	10	1	7711315	689	-11.86	3.23	12	0.01	-753.00	2767.00	11990	20230706	-25.52	7800	20230525	14.49	10000	-10.70	20240315	7810	14.34	20240417	11990	-25.52	20230706	7800	14.49	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
77	20240417	130907	57	100.00	KONEX			N	N	N	N		N	8930	70	2	0.79	4693350	543	22.99	8980	8980	7810	10180	7540	8860	8643.37	0.00	0	0	8980	8920	8860	8800	8740	8890	8770	39	1320	500	5840	10	1	7711315	689	-11.86	3.23	12	0.01	-753.00	2767.00	11990	20230706	-25.52	7800	20230525	14.49	10000	-10.70	20240315	7810	14.34	20240417	11990	-25.52	20230706	7800	14.49	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
78	20240417	120909	57	100.00	KONEX			N	N	N	N		N	8980	120	2	1.35	8980	1	0.04	8980	8980	8980	10180	7540	8860	8980.00	0.00	0	0	8980	8920	8860	8800	8740	8890	8770	39	1320	500	5840	10	1	7711315	692	-11.93	3.25	12	0.00	-753.00	2767.00	11990	20230706	-25.10	7800	20230525	15.13	10000	-10.20	20240315	8800	2.05	20240215	11990	-25.10	20230706	7800	15.13	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
79	20240417	110911	57	100.00	KONEX			N	N	N	N		N	8980	120	2	1.35	8980	1	0.04	8980	8980	8980	10180	7540	8860	8980.00	0.00	0	0	8980	8920	8860	8800	8740	8890	8770	39	1320	500	5840	10	1	7711315	692	-11.93	3.25	12	0.00	-753.00	2767.00	11990	20230706	-25.10	7800	20230525	15.13	10000	-10.20	20240315	8800	2.05	20240215	11990	-25.10	20230706	7800	15.13	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
80	20240417	100903	57	100.00	KONEX			N	N	N	N		N	8980	120	2	1.35	8980	1	0.04	8980	8980	8980	10180	7540	8860	8980.00	0.00	0	0	8980	8920	8860	8800	8740	8890	8770	39	1320	500	5840	10	1	7711315	692	-11.93	3.25	12	0.00	-753.00	2767.00	11990	20230706	-25.10	7800	20230525	15.13	10000	-10.20	20240315	8800	2.05	20240215	11990	-25.10	20230706	7800	15.13	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
81	20240417	090859	57	100.00	KONEX			N	N	N	N		N	8980	120	2	1.35	8980	1	0.04	8980	8980	8980	10180	7540	8860	8980.00	0.00	0	0	8980	8920	8860	8800	8740	8890	8770	39	1320	500	5840	10	1	7711315	692	-11.93	3.25	12	0.00	-753.00	2767.00	11990	20230706	-25.10	7800	20230525	15.13	10000	-10.20	20240315	8800	2.05	20240215	11990	-25.10	20230706	7800	15.13	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
82	20240416	160905	57	100.00	KONEX			N	N	N	N		N	8860	-70	5	-0.78	20799770	2362	220.75	8920	8920	8800	10260	7600	8930	8806.00	0.00	0	0	9030	8980	8890	8840	8750	9005	8865	39	1330	500	5890	10	1	7711315	683	-11.77	3.20	12	0.03	-753.00	2767.00	11990	20230706	-26.11	7800	20230525	13.59	10000	-11.40	20240315	8800	0.68	20240416	11990	-26.11	20230706	7800	13.59	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
83	20240416	150903	57	100.00	KONEX			N	N	N	N		N	8870	-60	5	-0.67	19409190	2204	205.98	8920	8920	8800	10260	7600	8930	8806.35	0.00	0	0	9030	8980	8890	8840	8750	9005	8865	39	1330	500	5890	10	1	7711315	684	-11.78	3.21	12	0.03	-753.00	2767.00	11990	20230706	-26.02	7800	20230525	13.72	10000	-11.30	20240315	8800	0.80	20240416	11990	-26.02	20230706	7800	13.72	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
84	20240416	140903	57	100.00	KONEX			N	N	N	N		N	8880	-50	5	-0.56	19320490	2194	205.05	8920	8920	8800	10260	7600	8930	8806.06	0.00	0	0	9030	8980	8890	8840	8750	9005	8865	39	1330	500	5890	10	1	7711315	685	-11.79	3.21	12	0.03	-753.00	2767.00	11990	20230706	-25.94	7800	20230525	13.85	10000	-11.20	20240315	8800	0.91	20240416	11990	-25.94	20230706	7800	13.85	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
85	20240416	130901	57	100.00	KONEX			N	N	N	N		N	8860	-70	5	-0.78	16950570	1925	179.91	8920	8920	8800	10260	7600	8930	8805.49	0.00	0	0	9030	8980	8890	8840	8750	9005	8865	39	1330	500	5890	10	1	7711315	683	-11.77	3.20	12	0.02	-753.00	2767.00	11990	20230706	-26.11	7800	20230525	13.59	10000	-11.40	20240315	8800	0.68	20240416	11990	-26.11	20230706	7800	13.59	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
86	20240416	120904	57	100.00	KONEX			N	N	N	N		N	8860	-70	5	-0.78	10073720	1144	106.92	8920	8920	8800	10260	7600	8930	8805.70	0.00	0	0	9030	8980	8890	8840	8750	9005	8865	39	1330	500	5890	10	1	7711315	683	-11.77	3.20	12	0.01	-753.00	2767.00	11990	20230706	-26.11	7800	20230525	13.59	10000	-11.40	20240315	8800	0.68	20240416	11990	-26.11	20230706	7800	13.59	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
87	20240416	110859	57	100.00	KONEX			N	N	N	N		N	8850	-80	5	-0.90	5458220	620	57.94	8920	8920	8800	10260	7600	8930	8803.58	0.00	0	0	9030	8980	8890	8840	8750	9005	8865	39	1330	500	5890	10	1	7711315	682	-11.75	3.20	12	0.01	-753.00	2767.00	11990	20230706	-26.19	7800	20230525	13.46	10000	-11.50	20240315	8800	0.57	20240416	11990	-26.19	20230706	7800	13.46	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
88	20240416	100852	57	100.00	KONEX			N	N	N	N		N	8870	-60	5	-0.67	5440520	618	57.76	8920	8920	8800	10260	7600	8930	8803.43	0.00	0	0	9030	8980	8890	8840	8750	9005	8865	39	1330	500	5890	10	1	7711315	684	-11.78	3.21	12	0.01	-753.00	2767.00	11990	20230706	-26.02	7800	20230525	13.72	10000	-11.30	20240315	8800	0.80	20240416	11990	-26.02	20230706	7800	13.72	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
89	20240416	090852	57	100.00	KONEX			N	N	N	N		N	8910	-20	5	-0.22	151540	17	1.59	8920	8920	8910	10260	7600	8930	8914.12	0.00	0	0	9030	8980	8890	8840	8750	9005	8865	39	1330	500	5890	10	1	7711315	687	-11.83	3.22	12	0.00	-753.00	2767.00	11990	20230706	-25.69	7800	20230525	14.23	10000	-10.90	20240315	8800	1.25	20240215	11990	-25.69	20230706	7800	14.23	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
90	20240415	160850	57	100.00	KONEX			N	N	N	N		N	8930	-10	5	-0.11	9430710	1070	56.67	8810	8940	8800	10280	7600	8940	8813.75	0.00	0	0	9326	9132	8966	8772	8606	9230	8870	39	1340	500	5900	10	1	7711315	689	-11.86	3.23	12	0.01	-753.00	2767.00	11990	20230706	-25.52	7800	20230525	14.49	10000	-10.70	20240315	8800	1.48	20240415	11990	-25.52	20230706	7800	14.49	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
91	20240415	150856	57	100.00	KONEX			N	N	N	N		N	8930	-10	5	-0.11	9430710	1070	56.67	8810	8940	8800	10280	7600	8940	8813.75	0.00	0	0	9326	9132	8966	8772	8606	9230	8870	39	1340	500	5900	10	1	7711315	689	-11.86	3.23	12	0.01	-753.00	2767.00	11990	20230706	-25.52	7800	20230525	14.49	10000	-10.70	20240315	8800	1.48	20240415	11990	-25.52	20230706	7800	14.49	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
92	20240415	140849	57	100.00	KONEX			N	N	N	N		N	8930	-10	5	-0.11	8976780	1019	53.97	8810	8940	8800	10280	7600	8940	8809.40	0.00	0	0	9326	9132	8966	8772	8606	9230	8870	39	1340	500	5900	10	1	7711315	689	-11.86	3.23	12	0.01	-753.00	2767.00	11990	20230706	-25.52	7800	20230525	14.49	10000	-10.70	20240315	8800	1.48	20240415	11990	-25.52	20230706	7800	14.49	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
93	20240415	130840	57	100.00	KONEX			N	N	N	N		N	8930	-10	5	-0.11	7421850	843	44.65	8810	8940	8800	10280	7600	8940	8804.09	0.00	0	0	9326	9132	8966	8772	8606	9230	8870	39	1340	500	5900	10	1	7711315	689	-11.86	3.23	12	0.01	-753.00	2767.00	11990	20230706	-25.52	7800	20230525	14.49	10000	-10.70	20240315	8800	1.48	20240415	11990	-25.52	20230706	7800	14.49	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
94	20240415	120853	57	100.00	KONEX			N	N	N	N		N	8940	0	3	0.00	537540	61	3.23	8810	8940	8810	10280	7600	8940	8812.13	0.00	0	0	9326	9132	8966	8772	8606	9230	8870	39	1340	500	5900	10	1	7711315	689	-11.87	3.23	12	0.00	-753.00	2767.00	11990	20230706	-25.44	7800	20230525	14.62	10000	-10.60	20240315	8800	1.59	20240215	11990	-25.44	20230706	7800	14.62	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
95	20240415	110854	57	100.00	KONEX			N	N	N	N		N	8940	0	3	0.00	537540	61	3.23	8810	8940	8810	10280	7600	8940	8812.13	0.00	0	0	9326	9132	8966	8772	8606	9230	8870	39	1340	500	5900	10	1	7711315	689	-11.87	3.23	12	0.00	-753.00	2767.00	11990	20230706	-25.44	7800	20230525	14.62	10000	-10.60	20240315	8800	1.59	20240215	11990	-25.44	20230706	7800	14.62	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
96	20240415	100848	57	100.00	KONEX			N	N	N	N		N	8940	0	3	0.00	537540	61	3.23	8810	8940	8810	10280	7600	8940	8812.13	0.00	0	0	9326	9132	8966	8772	8606	9230	8870	39	1340	500	5900	10	1	7711315	689	-11.87	3.23	12	0.00	-753.00	2767.00	11990	20230706	-25.44	7800	20230525	14.62	10000	-10.60	20240315	8800	1.59	20240215	11990	-25.44	20230706	7800	14.62	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
97	20240415	090855	57	100.00	KONEX			N	N	N	N		N	8940	0	3	0.00	537540	61	3.23	8810	8940	8810	10280	7600	8940	8812.13	0.00	0	0	9326	9132	8966	8772	8606	9230	8870	39	1340	500	5900	10	1	7711315	689	-11.87	3.23	12	0.00	-753.00	2767.00	11990	20230706	-25.44	7800	20230525	14.62	10000	-10.60	20240315	8800	1.59	20240215	11990	-25.44	20230706	7800	14.62	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
98	20240412	160847	57	100.00	KONEX			N	N	N	N		N	8940	-50	5	-0.56	16670500	1888	94.49	8830	9160	8800	10330	7650	8990	8829.71	0.00	0	0	9383	9186	8993	8796	8603	9285	8895	39	1340	500	5930	10	1	7711315	689	-11.87	3.23	12	0.02	-753.00	2767.00	11990	20230706	-25.44	7800	20230525	14.62	10000	-10.60	20240315	8800	1.59	20240412	11990	-25.44	20230706	7800	14.62	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
99	20240412	150851	57	100.00	KONEX			N	N	N	N		N	8940	-50	5	-0.56	16670500	1888	94.49	8830	9160	8800	10330	7650	8990	8829.71	0.00	0	0	9383	9186	8993	8796	8603	9285	8895	39	1340	500	5930	10	1	7711315	689	-11.87	3.23	12	0.02	-753.00	2767.00	11990	20230706	-25.44	7800	20230525	14.62	10000	-10.60	20240315	8800	1.59	20240412	11990	-25.44	20230706	7800	14.62	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
100	20240412	140846	57	100.00	KONEX			N	N	N	N		N	8970	-20	5	-0.22	14304080	1621	81.13	8830	9160	8800	10330	7650	8990	8824.23	0.00	0	0	9383	9186	8993	8796	8603	9285	8895	39	1340	500	5930	10	1	7711315	692	-11.91	3.24	12	0.02	-753.00	2767.00	11990	20230706	-25.19	7800	20230525	15.00	10000	-10.30	20240315	8800	1.93	20240412	11990	-25.19	20230706	7800	15.00	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
101	20240412	130838	57	100.00	KONEX			N	N	N	N		N	8970	-20	5	-0.22	14304080	1621	81.13	8830	9160	8800	10330	7650	8990	8824.23	0.00	0	0	9383	9186	8993	8796	8603	9285	8895	39	1340	500	5930	10	1	7711315	692	-11.91	3.24	12	0.02	-753.00	2767.00	11990	20230706	-25.19	7800	20230525	15.00	10000	-10.30	20240315	8800	1.93	20240412	11990	-25.19	20230706	7800	15.00	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
102	20240412	120844	57	100.00	KONEX			N	N	N	N		N	8970	-20	5	-0.22	12524010	1420	71.07	8830	9160	8800	10330	7650	8990	8819.73	0.00	0	0	9383	9186	8993	8796	8603	9285	8895	39	1340	500	5930	10	1	7711315	692	-11.91	3.24	12	0.02	-753.00	2767.00	11990	20230706	-25.19	7800	20230525	15.00	10000	-10.30	20240315	8800	1.93	20240412	11990	-25.19	20230706	7800	15.00	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
103	20240412	110842	57	100.00	KONEX			N	N	N	N		N	9160	170	2	1.89	12354630	1401	70.12	8830	9160	8800	10330	7650	8990	8818.44	0.00	0	0	9383	9186	8993	8796	8603	9285	8895	39	1340	500	5930	10	1	7711315	706	-12.16	3.31	12	0.02	-753.00	2767.00	11990	20230706	-23.60	7800	20230525	17.44	10000	-8.40	20240315	8800	4.09	20240412	11990	-23.60	20230706	7800	17.44	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
104	20240412	100843	57	100.00	KONEX			N	N	N	N		N	9160	170	2	1.89	12354630	1401	70.12	8830	9160	8800	10330	7650	8990	8818.44	0.00	0	0	9383	9186	8993	8796	8603	9285	8895	39	1340	500	5930	10	1	7711315	706	-12.16	3.31	12	0.02	-753.00	2767.00	11990	20230706	-23.60	7800	20230525	17.44	10000	-8.40	20240315	8800	4.09	20240412	11990	-23.60	20230706	7800	17.44	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
105	20240412	090844	57	100.00	KONEX			N	N	N	N		N	9100	110	2	1.22	12281350	1393	69.72	8830	9100	8800	10330	7650	8990	8816.48	0.00	0	0	9383	9186	8993	8796	8603	9285	8895	39	1340	500	5930	10	1	7711315	702	-12.08	3.29	12	0.02	-753.00	2767.00	11990	20230706	-24.10	7800	20230525	16.67	10000	-9.00	20240315	8800	3.41	20240412	11990	-24.10	20230706	7800	16.67	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
106	20240411	160838	57	100.00	KONEX			N	N	N	N		N	8990	10	2	0.11	17648640	1998	110.82	8820	9190	8800	10320	7640	8980	8833.15	0.00	0	0	9100	9040	8920	8860	8740	9070	8890	39	1340	500	5920	10	1	7711315	693	-11.94	3.25	12	0.03	-753.00	2767.00	11990	20230706	-25.02	7800	20230525	15.26	10000	-10.10	20240315	8800	2.16	20240411	11990	-25.02	20230706	7800	15.26	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
107	20240411	150845	57	100.00	KONEX			N	N	N	N		N	9000	20	2	0.22	17558740	1988	110.26	8820	9190	8800	10320	7640	8980	8832.36	0.00	0	0	9100	9040	8920	8860	8740	9070	8890	39	1340	500	5920	10	1	7711315	694	-11.95	3.25	12	0.03	-753.00	2767.00	11990	20230706	-24.94	7800	20230525	15.38	10000	-10.00	20240315	8800	2.27	20240411	11990	-24.94	20230706	7800	15.38	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
108	20240411	140840	57	100.00	KONEX			N	N	N	N		N	9000	20	2	0.22	17558740	1988	110.26	8820	9190	8800	10320	7640	8980	8832.36	0.00	0	0	9100	9040	8920	8860	8740	9070	8890	39	1340	500	5920	10	1	7711315	694	-11.95	3.25	12	0.03	-753.00	2767.00	11990	20230706	-24.94	7800	20230525	15.38	10000	-10.00	20240315	8800	2.27	20240411	11990	-24.94	20230706	7800	15.38	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
109	20240411	130831	57	100.00	KONEX			N	N	N	N		N	9000	20	2	0.22	17558740	1988	110.26	8820	9190	8800	10320	7640	8980	8832.36	0.00	0	0	9100	9040	8920	8860	8740	9070	8890	39	1340	500	5920	10	1	7711315	694	-11.95	3.25	12	0.03	-753.00	2767.00	11990	20230706	-24.94	7800	20230525	15.38	10000	-10.00	20240315	8800	2.27	20240411	11990	-24.94	20230706	7800	15.38	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
110	20240411	120842	57	100.00	KONEX			N	N	N	N		N	9000	20	2	0.22	17558740	1988	110.26	8820	9190	8800	10320	7640	8980	8832.36	0.00	0	0	9100	9040	8920	8860	8740	9070	8890	39	1340	500	5920	10	1	7711315	694	-11.95	3.25	12	0.03	-753.00	2767.00	11990	20230706	-24.94	7800	20230525	15.38	10000	-10.00	20240315	8800	2.27	20240411	11990	-24.94	20230706	7800	15.38	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
111	20240411	110835	57	100.00	KONEX			N	N	N	N		N	9000	20	2	0.22	17558740	1988	110.26	8820	9190	8800	10320	7640	8980	8832.36	0.00	0	0	9100	9040	8920	8860	8740	9070	8890	39	1340	500	5920	10	1	7711315	694	-11.95	3.25	12	0.03	-753.00	2767.00	11990	20230706	-24.94	7800	20230525	15.38	10000	-10.00	20240315	8800	2.27	20240411	11990	-24.94	20230706	7800	15.38	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
112	20240411	100842	57	100.00	KONEX			N	N	N	N		N	9000	20	2	0.22	16489750	1869	103.66	8820	9190	8800	10320	7640	8980	8822.77	0.00	0	0	9100	9040	8920	8860	8740	9070	8890	39	1340	500	5920	10	1	7711315	694	-11.95	3.25	12	0.02	-753.00	2767.00	11990	20230706	-24.94	7800	20230525	15.38	10000	-10.00	20240315	8800	2.27	20240411	11990	-24.94	20230706	7800	15.38	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
113	20240411	090839	57	100.00	KONEX			N	N	N	N		N	8980	0	3	0.00	0	0	0.00	0	0	0	10320	7640	8980	0.00	0.00	0	0	9100	9040	8920	8860	8740	9070	8890	39	1340	500	5920	10	1	7711315	692	-11.93	3.25	12	0.00	-753.00	2767.00	11990	20230706	-25.10	7800	20230525	15.13	10000	-10.20	20240315	8800	2.05	20240215	11990	-25.10	20230706	7800	15.13	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
114	20240409	160826	57	100.00	KONEX			N	N	N	N		N	8980	20	2	0.22	15954980	1803	79.92	8970	8980	8800	10300	7620	8960	8849.13	0.00	0	0	9373	9166	8983	8776	8593	9075	8685	39	1340	500	5910	10	1	7711315	692	-11.93	3.25	12	0.02	-753.00	2767.00	11990	20230706	-25.10	7800	20230525	15.13	10000	-10.20	20240315	8800	2.05	20240409	11990	-25.10	20230706	7800	15.13	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
115	20240409	150831	57	100.00	KONEX			N	N	N	N		N	8980	20	2	0.22	15954980	1803	79.92	8970	8980	8800	10300	7620	8960	8849.13	0.00	0	0	9373	9166	8983	8776	8593	9075	8685	39	1340	500	5910	10	1	7711315	692	-11.93	3.25	12	0.02	-753.00	2767.00	11990	20230706	-25.10	7800	20230525	15.13	10000	-10.20	20240315	8800	2.05	20240409	11990	-25.10	20230706	7800	15.13	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
116	20240409	140836	57	100.00	KONEX			N	N	N	N		N	8950	-10	5	-0.11	15104300	1708	75.71	8970	8980	8800	10300	7620	8960	8843.27	0.00	0	0	9373	9166	8983	8776	8593	9075	8685	39	1340	500	5910	10	1	7711315	690	-11.89	3.23	12	0.02	-753.00	2767.00	11990	20230706	-25.35	7800	20230525	14.74	10000	-10.50	20240315	8800	1.70	20240409	11990	-25.35	20230706	7800	14.74	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
117	20240409	130829	57	100.00	KONEX			N	N	N	N		N	8940	-20	5	-0.22	13137300	1488	65.96	8970	8980	8800	10300	7620	8960	8828.83	0.00	0	0	9373	9166	8983	8776	8593	9075	8685	39	1340	500	5910	10	1	7711315	689	-11.87	3.23	12	0.02	-753.00	2767.00	11990	20230706	-25.44	7800	20230525	14.62	10000	-10.60	20240315	8800	1.59	20240409	11990	-25.44	20230706	7800	14.62	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
118	20240409	120832	57	100.00	KONEX			N	N	N	N		N	8900	-60	5	-0.67	385180	43	1.91	8970	8980	8900	10300	7620	8960	8957.67	0.00	0	0	9373	9166	8983	8776	8593	9075	8685	39	1340	500	5910	10	1	7711315	686	-11.82	3.22	12	0.00	-753.00	2767.00	11990	20230706	-25.77	7800	20230525	14.10	10000	-11.00	20240315	8800	1.14	20240215	11990	-25.77	20230706	7800	14.10	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
119	20240409	110829	57	100.00	KONEX			N	N	N	N		N	8980	20	2	0.22	367380	41	1.82	8970	8980	8950	10300	7620	8960	8960.49	0.00	0	0	9373	9166	8983	8776	8593	9075	8685	39	1340	500	5910	10	1	7711315	692	-11.93	3.25	12	0.00	-753.00	2767.00	11990	20230706	-25.10	7800	20230525	15.13	10000	-10.20	20240315	8800	2.05	20240215	11990	-25.10	20230706	7800	15.13	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
120	20240409	100824	57	100.00	KONEX			N	N	N	N		N	8960	0	3	0.00	98570	11	0.49	8970	8970	8960	10300	7620	8960	8960.91	0.00	0	0	9373	9166	8983	8776	8593	9075	8685	39	1340	500	5910	10	1	7711315	691	-11.90	3.24	12	0.00	-753.00	2767.00	11990	20230706	-25.27	7800	20230525	14.87	10000	-10.40	20240315	8800	1.82	20240215	11990	-25.27	20230706	7800	14.87	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
121	20240409	090840	57	100.00	KONEX			N	N	N	N		N	8970	10	2	0.11	8970	1	0.04	8970	8970	8970	10300	7620	8960	8970.00	0.00	0	0	9373	9166	8983	8776	8593	9075	8685	39	1340	500	5910	10	1	7711315	692	-11.91	3.24	12	0.00	-753.00	2767.00	11990	20230706	-25.19	7800	20230525	15.00	10000	-10.30	20240315	8800	1.93	20240215	11990	-25.19	20230706	7800	15.00	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
122	20240408	160824	57	100.00	KONEX			N	N	N	N		N	8960	-40	5	-0.44	19913110	2256	1128.00	9190	9190	8800	10350	7650	9000	8826.73	0.00	0	0	9273	9136	9043	8906	8813	9090	8860	39	1350	500	5940	10	1	7711315	691	-11.90	3.24	12	0.03	-753.00	2767.00	11990	20230706	-25.27	7800	20230525	14.87	10000	-10.40	20240315	8800	1.82	20240408	11990	-25.27	20230706	7800	14.87	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
123	20240408	150831	57	100.00	KONEX			N	N	N	N		N	8920	-80	5	-0.89	18482980	2095	1047.50	9190	9190	8800	10350	7650	9000	8822.42	0.00	0	0	9273	9136	9043	8906	8813	9090	8860	39	1350	500	5940	10	1	7711315	688	-11.85	3.22	12	0.03	-753.00	2767.00	11990	20230706	-25.60	7800	20230525	14.36	10000	-10.80	20240315	8800	1.36	20240408	11990	-25.60	20230706	7800	14.36	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
124	20240408	140829	57	100.00	KONEX			N	N	N	N		N	8800	-200	5	-2.22	18187500	2062	1031.00	9190	9190	8800	10350	7650	9000	8820.32	0.00	0	0	9273	9136	9043	8906	8813	9090	8860	39	1350	500	5940	10	1	7711315	679	-11.69	3.18	12	0.03	-753.00	2767.00	11990	20230706	-26.61	7800	20230525	12.82	10000	-12.00	20240315	8800	0.00	20240408	11990	-26.61	20230706	7800	12.82	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
125	20240408	130825	57	100.00	KONEX			N	N	N	N		N	8980	-20	5	-0.22	11671470	1322	661.00	9190	9190	8800	10350	7650	9000	8828.65	0.00	0	0	9273	9136	9043	8906	8813	9090	8860	39	1350	500	5940	10	1	7711315	692	-11.93	3.25	12	0.02	-753.00	2767.00	11990	20230706	-25.10	7800	20230525	15.13	10000	-10.20	20240315	8800	2.05	20240408	11990	-25.10	20230706	7800	15.13	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
126	20240408	120831	57	100.00	KONEX			N	N	N	N		N	8900	-100	5	-1.11	3506220	396	198.00	9190	9190	8810	10350	7650	9000	8854.09	0.00	0	0	9273	9136	9043	8906	8813	9090	8860	39	1350	500	5940	10	1	7711315	686	-11.82	3.22	12	0.01	-753.00	2767.00	11990	20230706	-25.77	7800	20230525	14.10	10000	-11.00	20240315	8800	1.14	20240215	11990	-25.77	20230706	7800	14.10	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
127	20240408	110832	57	100.00	KONEX			N	N	N	N		N	9020	20	2	0.22	733710	82	41.00	9190	9190	8890	10350	7650	9000	8947.68	0.00	0	0	9273	9136	9043	8906	8813	9090	8860	39	1350	500	5940	10	1	7711315	696	-11.98	3.26	12	0.00	-753.00	2767.00	11990	20230706	-24.77	7800	20230525	15.64	10000	-9.80	20240315	8800	2.50	20240215	11990	-24.77	20230706	7800	15.64	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
128	20240408	100822	57	100.00	KONEX			N	N	N	N		N	9190	190	2	2.11	101090	11	5.50	9190	9190	9190	10350	7650	9000	9190.00	0.00	0	0	9273	9136	9043	8906	8813	9090	8860	39	1350	500	5940	10	1	7711315	709	-12.20	3.32	12	0.00	-753.00	2767.00	11990	20230706	-23.35	7800	20230525	17.82	10000	-8.10	20240315	8800	4.43	20240215	11990	-23.35	20230706	7800	17.82	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
129	20240408	090830	57	100.00	KONEX			N	N	N	N		N	9190	190	2	2.11	101090	11	5.50	9190	9190	9190	10350	7650	9000	9190.00	0.00	0	0	9273	9136	9043	8906	8813	9090	8860	39	1350	500	5940	10	1	7711315	709	-12.20	3.32	12	0.00	-753.00	2767.00	11990	20230706	-23.35	7800	20230525	17.82	10000	-8.10	20240315	8800	4.43	20240215	11990	-23.35	20230706	7800	17.82	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
130	20240405	160829	57	100.00	KONEX			N	N	N	N		N	9000	-70	5	-0.77	1795190	200	40.24	9180	9180	8950	10430	7710	9070	8975.95	0.00	0	0	9210	9140	9060	8990	8910	9100	8950	39	1360	500	5980	10	1	7711315	694	-11.95	3.25	12	0.00	-753.00	2767.00	11990	20230706	-24.94	7800	20230525	15.38	10000	-10.00	20240315	8800	2.27	20240215	11990	-24.94	20230706	7800	15.38	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
131	20240405	150824	57	100.00	KONEX			N	N	N	N		N	9000	-70	5	-0.77	1795190	200	40.24	9180	9180	8950	10430	7710	9070	8975.95	0.00	0	0	9210	9140	9060	8990	8910	9100	8950	39	1360	500	5980	10	1	7711315	694	-11.95	3.25	12	0.00	-753.00	2767.00	11990	20230706	-24.94	7800	20230525	15.38	10000	-10.00	20240315	8800	2.27	20240215	11990	-24.94	20230706	7800	15.38	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
132	20240405	140823	57	100.00	KONEX			N	N	N	N		N	9000	-70	5	-0.77	1651190	184	37.02	9180	9180	8950	10430	7710	9070	8973.86	0.00	0	0	9210	9140	9060	8990	8910	9100	8950	39	1360	500	5980	10	1	7711315	694	-11.95	3.25	12	0.00	-753.00	2767.00	11990	20230706	-24.94	7800	20230525	15.38	10000	-10.00	20240315	8800	2.27	20240215	11990	-24.94	20230706	7800	15.38	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
133	20240405	130821	57	100.00	KONEX			N	N	N	N		N	9020	-50	5	-0.55	1561190	174	35.01	9180	9180	8950	10430	7710	9070	8972.36	0.00	0	0	9210	9140	9060	8990	8910	9100	8950	39	1360	500	5980	10	1	7711315	696	-11.98	3.26	12	0.00	-753.00	2767.00	11990	20230706	-24.77	7800	20230525	15.64	10000	-9.80	20240315	8800	2.50	20240215	11990	-24.77	20230706	7800	15.64	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
134	20240405	120821	57	100.00	KONEX			N	N	N	N		N	9020	-50	5	-0.55	1561190	174	35.01	9180	9180	8950	10430	7710	9070	8972.36	0.00	0	0	9210	9140	9060	8990	8910	9100	8950	39	1360	500	5980	10	1	7711315	696	-11.98	3.26	12	0.00	-753.00	2767.00	11990	20230706	-24.77	7800	20230525	15.64	10000	-9.80	20240315	8800	2.50	20240215	11990	-24.77	20230706	7800	15.64	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
135	20240405	110828	57	100.00	KONEX			N	N	N	N		N	9040	-30	5	-0.33	1380790	154	30.99	9180	9180	8950	10430	7710	9070	8966.17	0.00	0	0	9210	9140	9060	8990	8910	9100	8950	39	1360	500	5980	10	1	7711315	697	-12.01	3.27	12	0.00	-753.00	2767.00	11990	20230706	-24.60	7800	20230525	15.90	10000	-9.60	20240315	8800	2.73	20240215	11990	-24.60	20230706	7800	15.90	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
136	20240405	100717	57	100.00	KONEX			N	N	N	N		N	9180	110	2	1.21	9180	1	0.20	9180	9180	9180	10430	7710	9070	9180.00	0.00	0	0	9210	9140	9060	8990	8910	9100	8950	39	1360	500	5980	10	1	7711315	708	-12.19	3.32	12	0.00	-753.00	2767.00	11990	20230706	-23.44	7800	20230525	17.69	10000	-8.20	20240315	8800	4.32	20240215	11990	-23.44	20230706	7800	17.69	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
137	20240405	090813	57	100.00	KONEX			N	N	N	N		N	9180	110	2	1.21	9180	1	0.20	9180	9180	9180	10430	7710	9070	9180.00	0.00	0	0	9210	9140	9060	8990	8910	9100	8950	39	1360	500	5980	10	1	7711315	708	-12.19	3.32	12	0.00	-753.00	2767.00	11990	20230706	-23.44	7800	20230525	17.69	10000	-8.20	20240315	8800	4.32	20240215	11990	-23.44	20230706	7800	17.69	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
138	20240404	160811	57	100.00	KONEX			N	N	N	N		N	9070	-100	5	-1.09	4493090	497	64.38	9130	9130	8980	10540	7800	9170	9040.42	0.00	0	0	9576	9372	9186	8982	8796	9280	8890	39	1370	500	6050	10	1	7711315	699	-12.05	3.28	12	0.01	-753.00	2767.00	11990	20230706	-24.35	7800	20230525	16.28	10000	-9.30	20240315	8800	3.07	20240215	11990	-24.35	20230706	7800	16.28	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
139	20240404	150809	57	100.00	KONEX			N	N	N	N		N	9070	-100	5	-1.09	4493090	497	64.38	9130	9130	8980	10540	7800	9170	9040.42	0.00	0	0	9576	9372	9186	8982	8796	9280	8890	39	1370	500	6050	10	1	7711315	699	-12.05	3.28	12	0.01	-753.00	2767.00	11990	20230706	-24.35	7800	20230525	16.28	10000	-9.30	20240315	8800	3.07	20240215	11990	-24.35	20230706	7800	16.28	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
140	20240404	140813	57	100.00	KONEX			N	N	N	N		N	9080	-90	5	-0.98	4220990	467	60.49	9130	9130	8980	10540	7800	9170	9038.52	0.00	0	0	9576	9372	9186	8982	8796	9280	8890	39	1370	500	6050	10	1	7711315	700	-12.06	3.28	12	0.01	-753.00	2767.00	11990	20230706	-24.27	7800	20230525	16.41	10000	-9.20	20240315	8800	3.18	20240215	11990	-24.27	20230706	7800	16.41	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
141	20240404	130804	57	100.00	KONEX			N	N	N	N		N	9090	-80	5	-0.87	3857790	427	55.31	9130	9130	8980	10540	7800	9170	9034.64	0.00	0	0	9576	9372	9186	8982	8796	9280	8890	39	1370	500	6050	10	1	7711315	701	-12.07	3.29	12	0.01	-753.00	2767.00	11990	20230706	-24.19	7800	20230525	16.54	10000	-9.10	20240315	8800	3.30	20240215	11990	-24.19	20230706	7800	16.54	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
142	20240404	120810	57	100.00	KONEX			N	N	N	N		N	9090	-80	5	-0.87	3766890	417	54.02	9130	9130	8980	10540	7800	9170	9033.31	0.00	0	0	9576	9372	9186	8982	8796	9280	8890	39	1370	500	6050	10	1	7711315	701	-12.07	3.29	12	0.01	-753.00	2767.00	11990	20230706	-24.19	7800	20230525	16.54	10000	-9.10	20240315	8800	3.30	20240215	11990	-24.19	20230706	7800	16.54	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
143	20240404	110812	57	100.00	KONEX			N	N	N	N		N	9120	-50	5	-0.55	1140500	125	16.19	9130	9130	9120	10540	7800	9170	9124.00	0.00	0	0	9576	9372	9186	8982	8796	9280	8890	39	1370	500	6050	10	1	7711315	703	-12.11	3.30	12	0.00	-753.00	2767.00	11990	20230706	-23.94	7800	20230525	16.92	10000	-8.80	20240315	8800	3.64	20240215	11990	-23.94	20230706	7800	16.92	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
144	20240404	100811	57	100.00	KONEX			N	N	N	N		N	9120	-50	5	-0.55	912500	100	12.95	9130	9130	9120	10540	7800	9170	9125.00	0.00	0	0	9576	9372	9186	8982	8796	9280	8890	39	1370	500	6050	10	1	7711315	703	-12.11	3.30	12	0.00	-753.00	2767.00	11990	20230706	-23.94	7800	20230525	16.92	10000	-8.80	20240315	8800	3.64	20240215	11990	-23.94	20230706	7800	16.92	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
145	20240404	090811	57	100.00	KONEX			N	N	N	N		N	9130	-40	5	-0.44	91300	10	1.30	9130	9130	9130	10540	7800	9170	9130.00	0.00	0	0	9576	9372	9186	8982	8796	9280	8890	39	1370	500	6050	10	1	7711315	704	-12.12	3.30	12	0.00	-753.00	2767.00	11990	20230706	-23.85	7800	20230525	17.05	10000	-8.70	20240315	8800	3.75	20240215	11990	-23.85	20230706	7800	17.05	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
146	20240403	160809	57	100.00	KONEX			N	N	N	N		N	9170	-20	5	-0.22	7007450	772	584.85	9190	9390	9000	10560	7820	9190	9077.01	0.00	0	0	9576	9382	9196	9002	8816	9380	9000	39	1370	500	6060	10	1	7711315	707	-12.18	3.31	12	0.01	-753.00	2767.00	11990	20230706	-23.52	7800	20230525	17.56	10000	-8.30	20240315	8800	4.20	20240215	11990	-23.52	20230706	7800	17.56	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
147	20240403	150809	57	100.00	KONEX			N	N	N	N		N	9140	-50	5	-0.54	4411100	487	368.94	9190	9390	9000	10560	7820	9190	9057.70	0.00	0	0	9576	9382	9196	9002	8816	9380	9000	39	1370	500	6060	10	1	7711315	705	-12.14	3.30	12	0.01	-753.00	2767.00	11990	20230706	-23.77	7800	20230525	17.18	10000	-8.60	20240315	8800	3.86	20240215	11990	-23.77	20230706	7800	17.18	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
148	20240403	140801	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	3938020	435	329.55	9190	9390	9000	10560	7820	9190	9052.92	0.00	0	0	9576	9382	9196	9002	8816	9380	9000	39	1370	500	6060	10	1	7711315	709	-12.20	3.32	12	0.01	-753.00	2767.00	11990	20230706	-23.35	7800	20230525	17.82	10000	-8.10	20240315	8800	4.43	20240215	11990	-23.35	20230706	7800	17.82	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
149	20240403	130802	57	100.00	KONEX			N	N	N	N		N	9280	90	2	0.98	1845400	203	153.79	9190	9390	9000	10560	7820	9190	9090.64	0.00	0	0	9576	9382	9196	9002	8816	9380	9000	39	1370	500	6060	10	1	7711315	716	-12.32	3.35	12	0.00	-753.00	2767.00	11990	20230706	-22.60	7800	20230525	18.97	10000	-7.20	20240315	8800	5.45	20240215	11990	-22.60	20230706	7800	18.97	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
150	20240403	120801	57	100.00	KONEX			N	N	N	N		N	9310	120	2	1.31	482860	52	39.39	9190	9390	9190	10560	7820	9190	9285.77	0.00	0	0	9576	9382	9196	9002	8816	9380	9000	39	1370	500	6060	10	1	7711315	718	-12.36	3.36	12	0.00	-753.00	2767.00	11990	20230706	-22.35	7800	20230525	19.36	10000	-6.90	20240315	8800	5.80	20240215	11990	-22.35	20230706	7800	19.36	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
151	20240403	110805	57	100.00	KONEX			N	N	N	N		N	9390	200	2	2.18	194290	21	15.91	9190	9390	9190	10560	7820	9190	9251.90	0.00	0	0	9576	9382	9196	9002	8816	9380	9000	39	1370	500	6060	10	1	7711315	724	-12.47	3.39	12	0.00	-753.00	2767.00	11990	20230706	-21.68	7800	20230525	20.38	10000	-6.10	20240315	8800	6.70	20240215	11990	-21.68	20230706	7800	20.38	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
152	20240403	100804	57	100.00	KONEX			N	N	N	N		N	9390	200	2	2.18	194290	21	15.91	9190	9390	9190	10560	7820	9190	9251.90	0.00	0	0	9576	9382	9196	9002	8816	9380	9000	39	1370	500	6060	10	1	7711315	724	-12.47	3.39	12	0.00	-753.00	2767.00	11990	20230706	-21.68	7800	20230525	20.38	10000	-6.10	20240315	8800	6.70	20240215	11990	-21.68	20230706	7800	20.38	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
153	20240403	090805	57	100.00	KONEX			N	N	N	N		N	9290	100	2	1.09	101240	11	8.33	9190	9290	9190	10560	7820	9190	9203.64	0.00	0	0	9576	9382	9196	9002	8816	9380	9000	39	1370	500	6060	10	1	7711315	716	-12.34	3.36	12	0.00	-753.00	2767.00	11990	20230706	-22.52	7800	20230525	19.10	10000	-7.10	20240315	8800	5.57	20240215	11990	-22.52	20230706	7800	19.10	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
154	20240402	160752	57	100.00	KONEX			N	N	N	N		N	9190	60	2	0.66	1216960	132	56.65	9190	9390	9010	10490	7770	9130	9219.39	0.00	0	0	9283	9206	9103	9026	8923	9245	9065	39	1360	500	6020	10	1	7711315	709	-12.20	3.32	12	0.00	-753.00	2767.00	11990	20230706	-23.35	7800	20230525	17.82	10000	-8.10	20240315	8800	4.43	20240215	11990	-23.35	20230706	7800	17.82	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
155	20240402	150800	57	100.00	KONEX			N	N	N	N		N	9180	50	2	0.55	1125080	122	52.36	9190	9390	9010	10490	7770	9130	9221.97	0.00	0	0	9283	9206	9103	9026	8923	9245	9065	39	1360	500	6020	10	1	7711315	708	-12.19	3.32	12	0.00	-753.00	2767.00	11990	20230706	-23.44	7800	20230525	17.69	10000	-8.20	20240315	8800	4.32	20240215	11990	-23.44	20230706	7800	17.69	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
156	20240402	140803	57	100.00	KONEX			N	N	N	N		N	9190	60	2	0.66	941380	102	43.78	9190	9390	9010	10490	7770	9130	9229.22	0.00	0	0	9283	9206	9103	9026	8923	9245	9065	39	1360	500	6020	10	1	7711315	709	-12.20	3.32	12	0.00	-753.00	2767.00	11990	20230706	-23.35	7800	20230525	17.82	10000	-8.10	20240315	8800	4.43	20240215	11990	-23.35	20230706	7800	17.82	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
157	20240402	130751	57	100.00	KONEX			N	N	N	N		N	9190	60	2	0.66	849480	92	39.48	9190	9390	9010	10490	7770	9130	9233.48	0.00	0	0	9283	9206	9103	9026	8923	9245	9065	39	1360	500	6020	10	1	7711315	709	-12.20	3.32	12	0.00	-753.00	2767.00	11990	20230706	-23.35	7800	20230525	17.82	10000	-8.10	20240315	8800	4.43	20240215	11990	-23.35	20230706	7800	17.82	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
158	20240402	120748	57	100.00	KONEX			N	N	N	N		N	9300	170	2	1.86	656490	71	30.47	9190	9390	9010	10490	7770	9130	9246.34	0.00	0	0	9283	9206	9103	9026	8923	9245	9065	39	1360	500	6020	10	1	7711315	717	-12.35	3.36	12	0.00	-753.00	2767.00	11990	20230706	-22.44	7800	20230525	19.23	10000	-7.00	20240315	8800	5.68	20240215	11990	-22.44	20230706	7800	19.23	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
159	20240402	110752	57	100.00	KONEX			N	N	N	N		N	9300	170	2	1.86	656490	71	30.47	9190	9390	9010	10490	7770	9130	9246.34	0.00	0	0	9283	9206	9103	9026	8923	9245	9065	39	1360	500	6020	10	1	7711315	717	-12.35	3.36	12	0.00	-753.00	2767.00	11990	20230706	-22.44	7800	20230525	19.23	10000	-7.00	20240315	8800	5.68	20240215	11990	-22.44	20230706	7800	19.23	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
160	20240402	100754	57	100.00	KONEX			N	N	N	N		N	9350	220	2	2.41	390570	42	18.03	9190	9390	9190	10490	7770	9130	9299.29	0.00	0	0	9283	9206	9103	9026	8923	9245	9065	39	1360	500	6020	10	1	7711315	721	-12.42	3.38	12	0.00	-753.00	2767.00	11990	20230706	-22.02	7800	20230525	19.87	10000	-6.50	20240315	8800	6.25	20240215	11990	-22.02	20230706	7800	19.87	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
161	20240402	090752	57	100.00	KONEX			N	N	N	N		N	9390	260	2	2.85	101340	11	4.72	9190	9390	9190	10490	7770	9130	9212.73	0.00	0	0	9283	9206	9103	9026	8923	9245	9065	39	1360	500	6020	10	1	7711315	724	-12.47	3.39	12	0.00	-753.00	2767.00	11990	20230706	-21.68	7800	20230525	20.38	10000	-6.10	20240315	8800	6.70	20240215	11990	-21.68	20230706	7800	20.38	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
162	20240401	160751	57	100.00	KONEX			N	N	N	N		N	9130	60	2	0.66	2120510	233	78.45	9060	9180	9000	10430	7710	9070	9100.90	0.00	0	0	9170	9120	9030	8980	8890	9140	9000	39	1360	500	5980	10	1	7711315	704	-12.12	3.30	12	0.00	-753.00	2767.00	11990	20230706	-23.85	7500	20230327	21.73	10000	-8.70	20240315	8800	3.75	20240215	11990	-23.85	20230706	7800	17.05	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
163	20240401	150753	57	100.00	KONEX			N	N	N	N		N	9130	60	2	0.66	2120510	233	78.45	9060	9180	9000	10430	7710	9070	9100.90	0.00	0	0	9170	9120	9030	8980	8890	9140	9000	39	1360	500	5980	10	1	7711315	704	-12.12	3.30	12	0.00	-753.00	2767.00	11990	20230706	-23.85	7500	20230327	21.73	10000	-8.70	20240315	8800	3.75	20240215	11990	-23.85	20230706	7800	17.05	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
164	20240401	140747	57	100.00	KONEX			N	N	N	N		N	9130	60	2	0.66	2120510	233	78.45	9060	9180	9000	10430	7710	9070	9100.90	0.00	0	0	9170	9120	9030	8980	8890	9140	9000	39	1360	500	5980	10	1	7711315	704	-12.12	3.30	12	0.00	-753.00	2767.00	11990	20230706	-23.85	7500	20230327	21.73	10000	-8.70	20240315	8800	3.75	20240215	11990	-23.85	20230706	7800	17.05	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
165	20240401	130745	57	100.00	KONEX			N	N	N	N		N	9130	60	2	0.66	2120510	233	78.45	9060	9180	9000	10430	7710	9070	9100.90	0.00	0	0	9170	9120	9030	8980	8890	9140	9000	39	1360	500	5980	10	1	7711315	704	-12.12	3.30	12	0.00	-753.00	2767.00	11990	20230706	-23.85	7500	20230327	21.73	10000	-8.70	20240315	8800	3.75	20240215	11990	-23.85	20230706	7800	17.05	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
166	20240401	120752	57	100.00	KONEX			N	N	N	N		N	9130	60	2	0.66	2102380	231	77.78	9060	9180	9040	10430	7710	9070	9101.21	0.00	0	0	9170	9120	9030	8980	8890	9140	9000	39	1360	500	5980	10	1	7711315	704	-12.12	3.30	12	0.00	-753.00	2767.00	11990	20230706	-23.85	7500	20230327	21.73	10000	-8.70	20240315	8800	3.75	20240215	11990	-23.85	20230706	7800	17.05	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
167	20240401	110750	57	100.00	KONEX			N	N	N	N		N	9170	100	2	1.10	1473510	162	54.55	9060	9180	9040	10430	7710	9070	9095.74	0.00	0	0	9170	9120	9030	8980	8890	9140	9000	39	1360	500	5980	10	1	7711315	707	-12.18	3.31	12	0.00	-753.00	2767.00	11990	20230706	-23.52	7500	20230327	22.27	10000	-8.30	20240315	8800	4.20	20240215	11990	-23.52	20230706	7800	17.56	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
168	20240401	100748	57	100.00	KONEX			N	N	N	N		N	9060	-10	5	-0.11	181200	20	6.73	9060	9060	9060	10430	7710	9070	9060.00	0.00	0	0	9170	9120	9030	8980	8890	9140	9000	39	1360	500	5980	10	1	7711315	699	-12.03	3.27	12	0.00	-753.00	2767.00	11990	20230706	-24.44	7500	20230327	20.80	10000	-9.40	20240315	8800	2.95	20240215	11990	-24.44	20230706	7800	16.15	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
169	20240401	090747	57	100.00	KONEX			N	N	N	N		N	9060	-10	5	-0.11	90600	10	3.37	9060	9060	9060	10430	7710	9070	9060.00	0.00	0	0	9170	9120	9030	8980	8890	9140	9000	39	1360	500	5980	10	1	7711315	699	-12.03	3.27	12	0.00	-753.00	2767.00	11990	20230706	-24.44	7500	20230327	20.80	10000	-9.40	20240315	8800	2.95	20240215	11990	-24.44	20230706	7800	16.15	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N