KissMeData/185190/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160904	57	100.00	KONEX			N	N	N	N		N	1030	-70	5	-6.36	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1206	1152	1046	992	886	1180	1020	18	165	200	680	1	1	9238625	95	20.20	1.73	03	0.00	51.00	597.00	1300	20230419	-20.77	755	20231117	36.42	1200	-14.17	20240103	900	14.44	20240125	1300	-20.77	20230419	755	36.42	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
3	20240329	150906	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1206	1152	1046	992	886	1180	1020	18	165	200	680	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1200	-8.33	20240103	900	22.22	20240125	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
4	20240329	140902	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1206	1152	1046	992	886	1180	1020	18	165	200	680	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1200	-8.33	20240103	900	22.22	20240125	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
5	20240329	130849	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1206	1152	1046	992	886	1180	1020	18	165	200	680	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1200	-8.33	20240103	900	22.22	20240125	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
6	20240329	120859	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1206	1152	1046	992	886	1180	1020	18	165	200	680	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1200	-8.33	20240103	900	22.22	20240125	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
7	20240329	110847	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1206	1152	1046	992	886	1180	1020	18	165	200	680	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1200	-8.33	20240103	900	22.22	20240125	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
8	20240329	100848	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1206	1152	1046	992	886	1180	1020	18	165	200	680	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1200	-8.33	20240103	900	22.22	20240125	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
9	20240329	090848	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1206	1152	1046	992	886	1180	1020	18	165	200	680	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1200	-8.33	20240103	900	22.22	20240125	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
10	20240328	160854	57	100.00	KONEX			N	N	N	N		N	1100	2	2	0.18	113860	120	0.00	941	1100	940	1262	934	1098	948.83	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1200	-8.33	20240103	900	22.22	20240125	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
11	20240328	150854	57	100.00	KONEX			N	N	N	N		N	1100	2	2	0.18	113860	120	0.00	941	1100	940	1262	934	1098	948.83	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1200	-8.33	20240103	900	22.22	20240125	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
12	20240328	140844	57	100.00	KONEX			N	N	N	N		N	1100	2	2	0.18	113860	120	0.00	941	1100	940	1262	934	1098	948.83	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1300	20230419	-15.38	755	20231117	45.70	1200	-8.33	20240103	900	22.22	20240125	1300	-15.38	20230419	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
13	20240328	130843	57	100.00	KONEX			N	N	N	N		N	940	-158	5	-14.39	97765	104	0.00	941	941	940	1262	934	1098	940.05	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1300	20230419	-27.69	755	20231117	24.50	1200	-21.67	20240103	900	4.44	20240125	1300	-27.69	20230419	755	24.50	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
14	20240328	120847	57	100.00	KONEX			N	N	N	N		N	940	-158	5	-14.39	97765	104	0.00	941	941	940	1262	934	1098	940.05	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1300	20230419	-27.69	755	20231117	24.50	1200	-21.67	20240103	900	4.44	20240125	1300	-27.69	20230419	755	24.50	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
15	20240328	110849	57	100.00	KONEX			N	N	N	N		N	940	-158	5	-14.39	97765	104	0.00	941	941	940	1262	934	1098	940.05	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1300	20230419	-27.69	755	20231117	24.50	1200	-21.67	20240103	900	4.44	20240125	1300	-27.69	20230419	755	24.50	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
16	20240328	100857	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
17	20240328	090902	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
18	20240327	160857	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
19	20240327	150900	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
20	20240327	140858	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
21	20240327	130858	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
22	20240327	120858	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
23	20240327	110856	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
24	20240327	100853	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
25	20240327	090858	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
26	20240326	160752	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
27	20240326	150846	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
28	20240326	140844	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
29	20240326	130840	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
30	20240326	120841	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
31	20240326	110836	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
32	20240326	100846	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
33	20240326	090846	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
34	20240325	160915	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	3294000	3000	0.00	1098	1098	1098	1262	934	1098	1098.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.03	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
35	20240325	150917	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	3294000	3000	0.00	1098	1098	1098	1262	934	1098	1098.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.03	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
36	20240325	140914	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	3294000	3000	0.00	1098	1098	1098	1262	934	1098	1098.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.03	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
37	20240325	130916	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	3294000	3000	0.00	1098	1098	1098	1262	934	1098	1098.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.03	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
38	20240325	120919	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	3294000	3000	0.00	1098	1098	1098	1262	934	1098	1098.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.03	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
39	20240325	110916	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
40	20240325	100916	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
41	20240325	090920	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
42	20240322	160918	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
43	20240322	150919	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
44	20240322	140909	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
45	20240322	130914	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
46	20240322	120909	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
47	20240322	110918	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
48	20240322	100909	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
49	20240322	090909	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
50	20240321	160915	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
51	20240321	150910	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
52	20240321	140910	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
53	20240321	130859	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
54	20240321	120913	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
55	20240321	110909	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
56	20240321	100913	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
57	20240321	090916	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	680	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
58	20240320	160903	57	100.00	KONEX			N	N	N	N		N	1098	48	2	4.57	1098	1	0.00	1098	1098	1098	1207	893	1050	1098.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	650	1	1	9238625	101	21.53	1.84	03	0.00	51.00	597.00	1300	20230419	-15.54	755	20231117	45.43	1200	-8.50	20240103	900	22.00	20240125	1300	-15.54	20230419	755	45.43	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
59	20240320	150905	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
60	20240320	140909	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
61	20240320	130909	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
62	20240320	120903	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
63	20240320	110904	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
64	20240320	100859	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
65	20240320	090903	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
66	20240319	160853	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
67	20240319	150904	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
68	20240319	140903	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
69	20240319	130832	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
70	20240319	120857	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
71	20240319	110859	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
72	20240319	100901	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
73	20240319	090901	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
74	20240318	160855	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
75	20240318	150856	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
76	20240318	140856	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
77	20240318	130855	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
78	20240318	120849	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
79	20240318	110857	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
80	20240318	100855	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
81	20240318	090854	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
82	20240315	160847	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1136	1092	1046	1002	956	1115	1025	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
83	20240315	150815	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1136	1092	1046	1002	956	1115	1025	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
84	20240315	140801	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1136	1092	1046	1002	956	1115	1025	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
85	20240315	130847	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1136	1092	1046	1002	956	1115	1025	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
86	20240315	120846	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1136	1092	1046	1002	956	1115	1025	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
87	20240315	110844	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1136	1092	1046	1002	956	1115	1025	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
88	20240315	100845	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1136	1092	1046	1002	956	1115	1025	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
89	20240315	090851	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1136	1092	1046	1002	956	1115	1025	18	157	200	650	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
90	20240314	160838	57	100.00	KONEX			N	N	N	N		N	1050	50	2	5.00	753190	753	392.19	1000	1090	1000	1150	850	1000	1000.25	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	97	20.59	1.76	03	0.01	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
91	20240314	150840	57	100.00	KONEX			N	N	N	N		N	1050	50	2	5.00	753190	753	392.19	1000	1090	1000	1150	850	1000	1000.25	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	97	20.59	1.76	03	0.01	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
92	20240314	140841	57	100.00	KONEX			N	N	N	N		N	1050	50	2	5.00	753190	753	392.19	1000	1090	1000	1150	850	1000	1000.25	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	97	20.59	1.76	03	0.01	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
93	20240314	130837	57	100.00	KONEX			N	N	N	N		N	1050	50	2	5.00	753190	753	392.19	1000	1090	1000	1150	850	1000	1000.25	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	97	20.59	1.76	03	0.01	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
94	20240314	120838	57	100.00	KONEX			N	N	N	N		N	1050	50	2	5.00	753190	753	392.19	1000	1090	1000	1150	850	1000	1000.25	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	97	20.59	1.76	03	0.01	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
95	20240314	110839	57	100.00	KONEX			N	N	N	N		N	1050	50	2	5.00	753190	753	392.19	1000	1090	1000	1150	850	1000	1000.25	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	97	20.59	1.76	03	0.01	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240125	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
96	20240314	100846	57	100.00	KONEX			N	N	N	N		N	1090	90	2	9.00	752140	752	391.67	1000	1090	1000	1150	850	1000	1000.19	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	101	21.37	1.83	03	0.01	51.00	597.00	1300	20230419	-16.15	755	20231117	44.37	1200	-9.17	20240103	900	21.11	20240125	1300	-16.15	20230419	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
97	20240314	090842	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1200	-16.67	20240103	900	11.11	20240125	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
98	20240313	160830	57	100.00	KONEX			N	N	N	N		N	1000	-10	5	-0.99	192000	192	1920.00	1000	1000	1000	1161	859	1010	1000.00	0.00	0	0	1129	1069	1039	979	949	1054	964	18	151	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1200	-16.67	20240103	900	11.11	20240125	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
99	20240313	150832	57	100.00	KONEX			N	N	N	N		N	1000	-10	5	-0.99	192000	192	1920.00	1000	1000	1000	1161	859	1010	1000.00	0.00	0	0	1129	1069	1039	979	949	1054	964	18	151	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1200	-16.67	20240103	900	11.11	20240125	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
100	20240313	140834	57	100.00	KONEX			N	N	N	N		N	1010	0	3	0.00	0	0	0.00	0	0	0	1161	859	1010	0.00	0.00	0	0	1129	1069	1039	979	949	1054	964	18	151	200	620	1	1	9238625	93	19.80	1.69	03	0.00	51.00	597.00	1300	20230419	-22.31	755	20231117	33.77	1200	-15.83	20240103	900	12.22	20240125	1300	-22.31	20230419	755	33.77	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
101	20240313	130838	57	100.00	KONEX			N	N	N	N		N	1010	0	3	0.00	0	0	0.00	0	0	0	1161	859	1010	0.00	0.00	0	0	1129	1069	1039	979	949	1054	964	18	151	200	620	1	1	9238625	93	19.80	1.69	03	0.00	51.00	597.00	1300	20230419	-22.31	755	20231117	33.77	1200	-15.83	20240103	900	12.22	20240125	1300	-22.31	20230419	755	33.77	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
102	20240313	120834	57	100.00	KONEX			N	N	N	N		N	1010	0	3	0.00	0	0	0.00	0	0	0	1161	859	1010	0.00	0.00	0	0	1129	1069	1039	979	949	1054	964	18	151	200	620	1	1	9238625	93	19.80	1.69	03	0.00	51.00	597.00	1300	20230419	-22.31	755	20231117	33.77	1200	-15.83	20240103	900	12.22	20240125	1300	-22.31	20230419	755	33.77	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
103	20240313	110831	57	100.00	KONEX			N	N	N	N		N	1010	0	3	0.00	0	0	0.00	0	0	0	1161	859	1010	0.00	0.00	0	0	1129	1069	1039	979	949	1054	964	18	151	200	620	1	1	9238625	93	19.80	1.69	03	0.00	51.00	597.00	1300	20230419	-22.31	755	20231117	33.77	1200	-15.83	20240103	900	12.22	20240125	1300	-22.31	20230419	755	33.77	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
104	20240313	100827	57	100.00	KONEX			N	N	N	N		N	1010	0	3	0.00	0	0	0.00	0	0	0	1161	859	1010	0.00	0.00	0	0	1129	1069	1039	979	949	1054	964	18	151	200	620	1	1	9238625	93	19.80	1.69	03	0.00	51.00	597.00	1300	20230419	-22.31	755	20231117	33.77	1200	-15.83	20240103	900	12.22	20240125	1300	-22.31	20230419	755	33.77	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
105	20240313	090835	57	100.00	KONEX			N	N	N	N		N	1010	0	3	0.00	0	0	0.00	0	0	0	1161	859	1010	0.00	0.00	0	0	1129	1069	1039	979	949	1054	964	18	151	200	620	1	1	9238625	93	19.80	1.69	03	0.00	51.00	597.00	1300	20230419	-22.31	755	20231117	33.77	1200	-15.83	20240103	900	12.22	20240125	1300	-22.31	20230419	755	33.77	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
106	20240312	160821	57	100.00	KONEX			N	N	N	N		N	1010	-20	5	-1.94	10182	10	100.00	1099	1099	1009	1184	876	1030	1018.20	0.00	0	0	1030	1030	1030	1030	1030	1030	1030	18	154	200	630	1	1	9238625	93	19.80	1.69	03	0.00	51.00	597.00	1300	20230419	-22.31	755	20231117	33.77	1200	-15.83	20240103	900	12.22	20240125	1300	-22.31	20230419	755	33.77	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
107	20240312	150821	57	100.00	KONEX			N	N	N	N		N	1010	-20	5	-1.94	10182	10	100.00	1099	1099	1009	1184	876	1030	1018.20	0.00	0	0	1030	1030	1030	1030	1030	1030	1030	18	154	200	630	1	1	9238625	93	19.80	1.69	03	0.00	51.00	597.00	1300	20230419	-22.31	755	20231117	33.77	1200	-15.83	20240103	900	12.22	20240125	1300	-22.31	20230419	755	33.77	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
108	20240312	140812	57	100.00	KONEX			N	N	N	N		N	1010	-20	5	-1.94	2109	2	20.00	1099	1099	1010	1184	876	1030	1054.50	0.00	0	0	1030	1030	1030	1030	1030	1030	1030	18	154	200	630	1	1	9238625	93	19.80	1.69	03	0.00	51.00	597.00	1300	20230419	-22.31	755	20231117	33.77	1200	-15.83	20240103	900	12.22	20240125	1300	-22.31	20230419	755	33.77	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
109	20240312	130741	57	100.00	KONEX			N	N	N	N		N	1010	-20	5	-1.94	2109	2	20.00	1099	1099	1010	1184	876	1030	1054.50	0.00	0	0	1030	1030	1030	1030	1030	1030	1030	18	154	200	630	1	1	9238625	93	19.80	1.69	03	0.00	51.00	597.00	1300	20230419	-22.31	755	20231117	33.77	1200	-15.83	20240103	900	12.22	20240125	1300	-22.31	20230419	755	33.77	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
110	20240312	120822	57	100.00	KONEX			N	N	N	N		N	1099	69	2	6.70	1099	1	10.00	1099	1099	1099	1184	876	1030	1099.00	0.00	0	0	1030	1030	1030	1030	1030	1030	1030	18	154	200	630	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1300	20230419	-15.46	755	20231117	45.56	1200	-8.42	20240103	900	22.11	20240125	1300	-15.46	20230419	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
111	20240312	110822	57	100.00	KONEX			N	N	N	N		N	1099	69	2	6.70	1099	1	10.00	1099	1099	1099	1184	876	1030	1099.00	0.00	0	0	1030	1030	1030	1030	1030	1030	1030	18	154	200	630	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1300	20230419	-15.46	755	20231117	45.56	1200	-8.42	20240103	900	22.11	20240125	1300	-15.46	20230419	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
112	20240312	100823	57	100.00	KONEX			N	N	N	N		N	1099	69	2	6.70	1099	1	10.00	1099	1099	1099	1184	876	1030	1099.00	0.00	0	0	1030	1030	1030	1030	1030	1030	1030	18	154	200	630	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1300	20230419	-15.46	755	20231117	45.56	1200	-8.42	20240103	900	22.11	20240125	1300	-15.46	20230419	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
113	20240312	090821	57	100.00	KONEX			N	N	N	N		N	1030	0	3	0.00	0	0	0.00	0	0	0	1184	876	1030	0.00	0.00	0	0	1030	1030	1030	1030	1030	1030	1030	18	154	200	630	1	1	9238625	95	20.20	1.73	03	0.00	51.00	597.00	1300	20230419	-20.77	755	20231117	36.42	1200	-14.17	20240103	900	14.44	20240125	1300	-20.77	20230419	755	36.42	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
114	20240311	160819	57	100.00	KONEX			N	N	N	N		N	1030	-58	5	-5.33	10300	10	125.00	1030	1030	1030	1251	925	1088	1030.00	0.00	0	0	1101	1094	1091	1084	1081	1093	1083	18	163	200	670	1	1	9238625	95	20.20	1.73	03	0.00	51.00	597.00	1300	20230419	-20.77	755	20231117	36.42	1200	-14.17	20240103	900	14.44	20240125	1300	-20.77	20230419	755	36.42	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
115	20240311	150816	57	100.00	KONEX			N	N	N	N		N	1030	-58	5	-5.33	10300	10	125.00	1030	1030	1030	1251	925	1088	1030.00	0.00	0	0	1101	1094	1091	1084	1081	1093	1083	18	163	200	670	1	1	9238625	95	20.20	1.73	03	0.00	51.00	597.00	1300	20230419	-20.77	755	20231117	36.42	1200	-14.17	20240103	900	14.44	20240125	1300	-20.77	20230419	755	36.42	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
116	20240311	140815	57	100.00	KONEX			N	N	N	N		N	1030	-58	5	-5.33	10300	10	125.00	1030	1030	1030	1251	925	1088	1030.00	0.00	0	0	1101	1094	1091	1084	1081	1093	1083	18	163	200	670	1	1	9238625	95	20.20	1.73	03	0.00	51.00	597.00	1300	20230419	-20.77	755	20231117	36.42	1200	-14.17	20240103	900	14.44	20240125	1300	-20.77	20230419	755	36.42	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
117	20240311	130816	57	100.00	KONEX			N	N	N	N		N	1088	0	3	0.00	0	0	0.00	0	0	0	1251	925	1088	0.00	0.00	0	0	1101	1094	1091	1084	1081	1093	1083	18	163	200	670	1	1	9238625	101	21.33	1.82	03	0.00	51.00	597.00	1300	20230419	-16.31	755	20231117	44.11	1200	-9.33	20240103	900	20.89	20240125	1300	-16.31	20230419	755	44.11	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
118	20240311	120818	57	100.00	KONEX			N	N	N	N		N	1088	0	3	0.00	0	0	0.00	0	0	0	1251	925	1088	0.00	0.00	0	0	1101	1094	1091	1084	1081	1093	1083	18	163	200	670	1	1	9238625	101	21.33	1.82	03	0.00	51.00	597.00	1300	20230419	-16.31	755	20231117	44.11	1200	-9.33	20240103	900	20.89	20240125	1300	-16.31	20230419	755	44.11	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
119	20240311	110814	57	100.00	KONEX			N	N	N	N		N	1088	0	3	0.00	0	0	0.00	0	0	0	1251	925	1088	0.00	0.00	0	0	1101	1094	1091	1084	1081	1093	1083	18	163	200	670	1	1	9238625	101	21.33	1.82	03	0.00	51.00	597.00	1300	20230419	-16.31	755	20231117	44.11	1200	-9.33	20240103	900	20.89	20240125	1300	-16.31	20230419	755	44.11	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
120	20240311	100805	57	100.00	KONEX			N	N	N	N		N	1088	0	3	0.00	0	0	0.00	0	0	0	1251	925	1088	0.00	0.00	0	0	1101	1094	1091	1084	1081	1093	1083	18	163	200	670	1	1	9238625	101	21.33	1.82	03	0.00	51.00	597.00	1300	20230419	-16.31	755	20231117	44.11	1200	-9.33	20240103	900	20.89	20240125	1300	-16.31	20230419	755	44.11	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
121	20240311	090810	57	100.00	KONEX			N	N	N	N		N	1088	0	3	0.00	0	0	0.00	0	0	0	1251	925	1088	0.00	0.00	0	0	1101	1094	1091	1084	1081	1093	1083	18	163	200	670	1	1	9238625	101	21.33	1.82	03	0.00	51.00	597.00	1300	20230419	-16.31	755	20231117	44.11	1200	-9.33	20240103	900	20.89	20240125	1300	-16.31	20230419	755	44.11	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
122	20240308	160815	57	100.00	KONEX			N	N	N	N		N	1088	19	2	1.78	8716	8	50.00	1098	1098	1088	1229	909	1069	1089.50	0.00	0	0	1070	1069	1069	1068	1068	1069	1068	18	160	200	660	1	1	9238625	101	21.33	1.82	03	0.00	51.00	597.00	1300	20230419	-16.31	755	20231117	44.11	1200	-9.33	20240103	900	20.89	20240125	1300	-16.31	20230419	755	44.11	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
123	20240308	150816	57	100.00	KONEX			N	N	N	N		N	1088	19	2	1.78	8716	8	50.00	1098	1098	1088	1229	909	1069	1089.50	0.00	0	0	1070	1069	1069	1068	1068	1069	1068	18	160	200	660	1	1	9238625	101	21.33	1.82	03	0.00	51.00	597.00	1300	20230419	-16.31	755	20231117	44.11	1200	-9.33	20240103	900	20.89	20240125	1300	-16.31	20230419	755	44.11	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
124	20240308	140807	57	100.00	KONEX			N	N	N	N		N	1088	19	2	1.78	8716	8	50.00	1098	1098	1088	1229	909	1069	1089.50	0.00	0	0	1070	1069	1069	1068	1068	1069	1068	18	160	200	660	1	1	9238625	101	21.33	1.82	03	0.00	51.00	597.00	1300	20230419	-16.31	755	20231117	44.11	1200	-9.33	20240103	900	20.89	20240125	1300	-16.31	20230419	755	44.11	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
125	20240308	130806	57	100.00	KONEX			N	N	N	N		N	1088	19	2	1.78	8716	8	50.00	1098	1098	1088	1229	909	1069	1089.50	0.00	0	0	1070	1069	1069	1068	1068	1069	1068	18	160	200	660	1	1	9238625	101	21.33	1.82	03	0.00	51.00	597.00	1300	20230419	-16.31	755	20231117	44.11	1200	-9.33	20240103	900	20.89	20240125	1300	-16.31	20230419	755	44.11	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
126	20240308	120806	57	100.00	KONEX			N	N	N	N		N	1088	19	2	1.78	8716	8	50.00	1098	1098	1088	1229	909	1069	1089.50	0.00	0	0	1070	1069	1069	1068	1068	1069	1068	18	160	200	660	1	1	9238625	101	21.33	1.82	03	0.00	51.00	597.00	1300	20230419	-16.31	755	20231117	44.11	1200	-9.33	20240103	900	20.89	20240125	1300	-16.31	20230419	755	44.11	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
127	20240308	110808	57	100.00	KONEX			N	N	N	N		N	1088	19	2	1.78	8716	8	50.00	1098	1098	1088	1229	909	1069	1089.50	0.00	0	0	1070	1069	1069	1068	1068	1069	1068	18	160	200	660	1	1	9238625	101	21.33	1.82	03	0.00	51.00	597.00	1300	20230419	-16.31	755	20231117	44.11	1200	-9.33	20240103	900	20.89	20240125	1300	-16.31	20230419	755	44.11	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
128	20240308	100803	57	100.00	KONEX			N	N	N	N		N	1090	21	2	1.96	2188	2	12.50	1098	1098	1090	1229	909	1069	1094.00	0.00	0	0	1070	1069	1069	1068	1068	1069	1068	18	160	200	660	1	1	9238625	101	21.37	1.83	03	0.00	51.00	597.00	1300	20230419	-16.15	755	20231117	44.37	1200	-9.17	20240103	900	21.11	20240125	1300	-16.15	20230419	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
129	20240308	090804	57	100.00	KONEX			N	N	N	N		N	1069	0	3	0.00	0	0	0.00	0	0	0	1229	909	1069	0.00	0.00	0	0	1070	1069	1069	1068	1068	1069	1068	18	160	200	660	1	1	9238625	99	20.96	1.79	03	0.00	51.00	597.00	1300	20230419	-17.77	755	20231117	41.59	1200	-10.92	20240103	900	18.78	20240125	1300	-17.77	20230419	755	41.59	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
130	20240307	160804	57	100.00	KONEX			N	N	N	N		N	1069	-10	5	-0.93	17118	16	320.00	1070	1070	1069	1240	918	1079	1069.88	0.00	0	0	1092	1085	1082	1075	1072	1084	1074	18	161	200	660	1	1	9238625	99	20.96	1.79	03	0.00	51.00	597.00	1300	20230419	-17.77	755	20231117	41.59	1200	-10.92	20240103	900	18.78	20240125	1300	-17.77	20230419	755	41.59	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
131	20240307	150745	57	100.00	KONEX			N	N	N	N		N	1069	-10	5	-0.93	17118	16	320.00	1070	1070	1069	1240	918	1079	1069.88	0.00	0	0	1092	1085	1082	1075	1072	1084	1074	18	161	200	660	1	1	9238625	99	20.96	1.79	03	0.00	51.00	597.00	1300	20230419	-17.77	755	20231117	41.59	1200	-10.92	20240103	900	18.78	20240125	1300	-17.77	20230419	755	41.59	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
132	20240307	140752	57	100.00	KONEX			N	N	N	N		N	1069	-10	5	-0.93	16049	15	300.00	1070	1070	1069	1240	918	1079	1069.93	0.00	0	0	1092	1085	1082	1075	1072	1084	1074	18	161	200	660	1	1	9238625	99	20.96	1.79	03	0.00	51.00	597.00	1300	20230419	-17.77	755	20231117	41.59	1200	-10.92	20240103	900	18.78	20240125	1300	-17.77	20230419	755	41.59	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
133	20240307	130755	57	100.00	KONEX			N	N	N	N		N	1069	-10	5	-0.93	16049	15	300.00	1070	1070	1069	1240	918	1079	1069.93	0.00	0	0	1092	1085	1082	1075	1072	1084	1074	18	161	200	660	1	1	9238625	99	20.96	1.79	03	0.00	51.00	597.00	1300	20230419	-17.77	755	20231117	41.59	1200	-10.92	20240103	900	18.78	20240125	1300	-17.77	20230419	755	41.59	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
134	20240307	120758	57	100.00	KONEX			N	N	N	N		N	1070	-9	5	-0.83	14980	14	280.00	1070	1070	1070	1240	918	1079	1070.00	0.00	0	0	1092	1085	1082	1075	1072	1084	1074	18	161	200	660	1	1	9238625	99	20.98	1.79	03	0.00	51.00	597.00	1300	20230419	-17.69	755	20231117	41.72	1200	-10.83	20240103	900	18.89	20240125	1300	-17.69	20230419	755	41.72	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
135	20240307	110804	57	100.00	KONEX			N	N	N	N		N	1070	-9	5	-0.83	14980	14	280.00	1070	1070	1070	1240	918	1079	1070.00	0.00	0	0	1092	1085	1082	1075	1072	1084	1074	18	161	200	660	1	1	9238625	99	20.98	1.79	03	0.00	51.00	597.00	1300	20230419	-17.69	755	20231117	41.72	1200	-10.83	20240103	900	18.89	20240125	1300	-17.69	20230419	755	41.72	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
136	20240307	100757	57	100.00	KONEX			N	N	N	N		N	1079	0	3	0.00	0	0	0.00	0	0	0	1240	918	1079	0.00	0.00	0	0	1092	1085	1082	1075	1072	1084	1074	18	161	200	660	1	1	9238625	100	21.16	1.81	03	0.00	51.00	597.00	1300	20230419	-17.00	755	20231117	42.91	1200	-10.08	20240103	900	19.89	20240125	1300	-17.00	20230419	755	42.91	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
137	20240307	090800	57	100.00	KONEX			N	N	N	N		N	1079	0	3	0.00	0	0	0.00	0	0	0	1240	918	1079	0.00	0.00	0	0	1092	1085	1082	1075	1072	1084	1074	18	161	200	660	1	1	9238625	100	21.16	1.81	03	0.00	51.00	597.00	1300	20230419	-17.00	755	20231117	42.91	1200	-10.08	20240103	900	19.89	20240125	1300	-17.00	20230419	755	42.91	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
138	20240306	160754	57	100.00	KONEX			N	N	N	N		N	1079	49	2	4.76	5405	5	0.04	1089	1089	1079	1184	876	1030	1081.00	0.00	0	0	1105	1067	999	961	893	1033	927	18	154	200	630	1	1	9238625	100	21.16	1.81	03	0.00	51.00	597.00	1300	20230419	-17.00	755	20231117	42.91	1200	-10.08	20240103	900	19.89	20240125	1300	-17.00	20230419	755	42.91	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
139	20240306	150755	57	100.00	KONEX			N	N	N	N		N	1079	49	2	4.76	5405	5	0.04	1089	1089	1079	1184	876	1030	1081.00	0.00	0	0	1105	1067	999	961	893	1033	927	18	154	200	630	1	1	9238625	100	21.16	1.81	03	0.00	51.00	597.00	1300	20230419	-17.00	755	20231117	42.91	1200	-10.08	20240103	900	19.89	20240125	1300	-17.00	20230419	755	42.91	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
140	20240306	140759	57	100.00	KONEX			N	N	N	N		N	1079	49	2	4.76	5405	5	0.04	1089	1089	1079	1184	876	1030	1081.00	0.00	0	0	1105	1067	999	961	893	1033	927	18	154	200	630	1	1	9238625	100	21.16	1.81	03	0.00	51.00	597.00	1300	20230419	-17.00	755	20231117	42.91	1200	-10.08	20240103	900	19.89	20240125	1300	-17.00	20230419	755	42.91	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
141	20240306	130759	57	100.00	KONEX			N	N	N	N		N	1079	49	2	4.76	5405	5	0.04	1089	1089	1079	1184	876	1030	1081.00	0.00	0	0	1105	1067	999	961	893	1033	927	18	154	200	630	1	1	9238625	100	21.16	1.81	03	0.00	51.00	597.00	1300	20230419	-17.00	755	20231117	42.91	1200	-10.08	20240103	900	19.89	20240125	1300	-17.00	20230419	755	42.91	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
142	20240306	120758	57	100.00	KONEX			N	N	N	N		N	1079	49	2	4.76	5405	5	0.04	1089	1089	1079	1184	876	1030	1081.00	0.00	0	0	1105	1067	999	961	893	1033	927	18	154	200	630	1	1	9238625	100	21.16	1.81	03	0.00	51.00	597.00	1300	20230419	-17.00	755	20231117	42.91	1200	-10.08	20240103	900	19.89	20240125	1300	-17.00	20230419	755	42.91	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
143	20240306	110756	57	100.00	KONEX			N	N	N	N		N	1079	49	2	4.76	5405	5	0.04	1089	1089	1079	1184	876	1030	1081.00	0.00	0	0	1105	1067	999	961	893	1033	927	18	154	200	630	1	1	9238625	100	21.16	1.81	03	0.00	51.00	597.00	1300	20230419	-17.00	755	20231117	42.91	1200	-10.08	20240103	900	19.89	20240125	1300	-17.00	20230419	755	42.91	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
144	20240306	100740	57	100.00	KONEX			N	N	N	N		N	1079	49	2	4.76	5405	5	0.04	1089	1089	1079	1184	876	1030	1081.00	0.00	0	0	1105	1067	999	961	893	1033	927	18	154	200	630	1	1	9238625	100	21.16	1.81	03	0.00	51.00	597.00	1300	20230419	-17.00	755	20231117	42.91	1200	-10.08	20240103	900	19.89	20240125	1300	-17.00	20230419	755	42.91	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
145	20240306	090754	57	100.00	KONEX			N	N	N	N		N	1030	0	3	0.00	0	0	0.00	0	0	0	1184	876	1030	0.00	0.00	0	0	1105	1067	999	961	893	1033	927	18	154	200	630	1	1	9238625	95	20.20	1.73	03	0.00	51.00	597.00	1300	20230419	-20.77	755	20231117	36.42	1200	-14.17	20240103	900	14.44	20240125	1300	-20.77	20230419	755	36.42	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
146	20240305	160751	57	100.00	KONEX			N	N	N	N		N	1030	-7	5	-0.68	12456416	12016	5437.10	1036	1037	931	1192	882	1037	1036.65	0.00	0	0	1123	1080	994	951	865	1101	972	18	155	200	640	1	1	9238625	95	20.20	1.73	03	0.13	51.00	597.00	1300	20230419	-20.77	755	20231117	36.42	1200	-14.17	20240103	900	14.44	20240125	1300	-20.77	20230419	755	36.42	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
147	20240305	150750	57	100.00	KONEX			N	N	N	N		N	1030	-7	5	-0.68	12456416	12016	5437.10	1036	1037	931	1192	882	1037	1036.65	0.00	0	0	1123	1080	994	951	865	1101	972	18	155	200	640	1	1	9238625	95	20.20	1.73	03	0.13	51.00	597.00	1300	20230419	-20.77	755	20231117	36.42	1200	-14.17	20240103	900	14.44	20240125	1300	-20.77	20230419	755	36.42	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
148	20240305	140742	57	100.00	KONEX			N	N	N	N		N	1030	-7	5	-0.68	12456416	12016	5437.10	1036	1037	931	1192	882	1037	1036.65	0.00	0	0	1123	1080	994	951	865	1101	972	18	155	200	640	1	1	9238625	95	20.20	1.73	03	0.13	51.00	597.00	1300	20230419	-20.77	755	20231117	36.42	1200	-14.17	20240103	900	14.44	20240125	1300	-20.77	20230419	755	36.42	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
149	20240305	130740	57	100.00	KONEX			N	N	N	N		N	1037	0	3	0.00	12091221	11660	5276.02	1036	1037	1036	1192	882	1037	1036.98	0.00	0	0	1123	1080	994	951	865	1101	972	18	155	200	640	1	1	9238625	96	20.33	1.74	03	0.13	51.00	597.00	1300	20230419	-20.23	755	20231117	37.35	1200	-13.58	20240103	900	15.22	20240125	1300	-20.23	20230419	755	37.35	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
150	20240305	120743	57	100.00	KONEX			N	N	N	N		N	1037	0	3	0.00	0	0	0.00	0	0	0	1192	882	1037	0.00	0.00	0	0	1123	1080	994	951	865	1101	972	18	155	200	640	1	1	9238625	96	20.33	1.74	03	0.00	51.00	597.00	1300	20230419	-20.23	755	20231117	37.35	1200	-13.58	20240103	900	15.22	20240125	1300	-20.23	20230419	755	37.35	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
151	20240305	110745	57	100.00	KONEX			N	N	N	N		N	1037	0	3	0.00	0	0	0.00	0	0	0	1192	882	1037	0.00	0.00	0	0	1123	1080	994	951	865	1101	972	18	155	200	640	1	1	9238625	96	20.33	1.74	03	0.00	51.00	597.00	1300	20230419	-20.23	755	20231117	37.35	1200	-13.58	20240103	900	15.22	20240125	1300	-20.23	20230419	755	37.35	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
152	20240305	100741	57	100.00	KONEX			N	N	N	N		N	1037	0	3	0.00	0	0	0.00	0	0	0	1192	882	1037	0.00	0.00	0	0	1123	1080	994	951	865	1101	972	18	155	200	640	1	1	9238625	96	20.33	1.74	03	0.00	51.00	597.00	1300	20230419	-20.23	755	20231117	37.35	1200	-13.58	20240103	900	15.22	20240125	1300	-20.23	20230419	755	37.35	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
153	20240305	090742	57	100.00	KONEX			N	N	N	N		N	1037	0	3	0.00	0	0	0.00	0	0	0	1192	882	1037	0.00	0.00	0	0	1123	1080	994	951	865	1101	972	18	155	200	640	1	1	9238625	96	20.33	1.74	03	0.00	51.00	597.00	1300	20230419	-20.23	755	20231117	37.35	1200	-13.58	20240103	900	15.22	20240125	1300	-20.23	20230419	755	37.35	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
154	20240304	160743	57	100.00	KONEX			N	N	N	N		N	1037	-1	5	-0.10	201747	221	2.75	908	1037	908	1193	883	1038	912.88	0.00	0	0	1128	1082	992	946	856	1106	970	18	155	200	640	1	1	9238625	96	20.33	1.74	03	0.00	51.00	597.00	1300	20230419	-20.23	755	20231117	37.35	1200	-13.58	20240103	900	15.22	20240125	1300	-20.23	20230419	755	37.35	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
155	20240304	150739	57	100.00	KONEX			N	N	N	N		N	1000	-38	5	-3.66	200710	220	2.74	908	1000	908	1193	883	1038	912.32	0.00	0	0	1128	1082	992	946	856	1106	970	18	155	200	640	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1200	-16.67	20240103	900	11.11	20240125	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
156	20240304	140706	57	100.00	KONEX			N	N	N	N		N	1000	-38	5	-3.66	200710	220	2.74	908	1000	908	1193	883	1038	912.32	0.00	0	0	1128	1082	992	946	856	1106	970	18	155	200	640	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1200	-16.67	20240103	900	11.11	20240125	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
157	20240304	130734	57	100.00	KONEX			N	N	N	N		N	1000	-38	5	-3.66	200710	220	2.74	908	1000	908	1193	883	1038	912.32	0.00	0	0	1128	1082	992	946	856	1106	970	18	155	200	640	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1200	-16.67	20240103	900	11.11	20240125	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
158	20240304	120709	57	100.00	KONEX			N	N	N	N		N	1000	-38	5	-3.66	191710	211	2.63	908	1000	908	1193	883	1038	908.58	0.00	0	0	1128	1082	992	946	856	1106	970	18	155	200	640	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20230419	-23.08	755	20231117	32.45	1200	-16.67	20240103	900	11.11	20240125	1300	-23.08	20230419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
159	20240304	110728	57	100.00	KONEX			N	N	N	N		N	1038	0	3	0.00	0	0	0.00	0	0	0	1193	883	1038	0.00	0.00	0	0	1128	1082	992	946	856	1106	970	18	155	200	640	1	1	9238625	96	20.35	1.74	03	0.00	51.00	597.00	1300	20230419	-20.15	755	20231117	37.48	1200	-13.50	20240103	900	15.33	20240125	1300	-20.15	20230419	755	37.48	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
160	20240304	100729	57	100.00	KONEX			N	N	N	N		N	1038	0	3	0.00	0	0	0.00	0	0	0	1193	883	1038	0.00	0.00	0	0	1128	1082	992	946	856	1106	970	18	155	200	640	1	1	9238625	96	20.35	1.74	03	0.00	51.00	597.00	1300	20230419	-20.15	755	20231117	37.48	1200	-13.50	20240103	900	15.33	20240125	1300	-20.15	20230419	755	37.48	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
161	20240304	090730	57	100.00	KONEX			N	N	N	N		N	1038	0	3	0.00	0	0	0.00	0	0	0	1193	883	1038	0.00	0.00	0	0	1128	1082	992	946	856	1106	970	18	155	200	640	1	1	9238625	96	20.35	1.74	03	0.00	51.00	597.00	1300	20230419	-20.15	755	20231117	37.48	1200	-13.50	20240103	900	15.33	20240125	1300	-20.15	20230419	755	37.48	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N