KissMeData/185190/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	160935	57	100.00	KONEX			N	N	N	N		N	1000	-90	5	-8.26	5000	5	1.00	1000	1000	1000	1253	927	1090	1000.00	0.00	0	0	1236	1162	1126	1052	1016	1145	1035	18	163	200	670	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1206	20240419	-17.08	755	20231117	32.45	1206	-17.08	20240419	900	11.11	20240125	1206	-17.08	20240419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
3	20240430	150946	57	100.00	KONEX			N	N	N	N		N	1000	-90	5	-8.26	5000	5	1.00	1000	1000	1000	1253	927	1090	1000.00	0.00	0	0	1236	1162	1126	1052	1016	1145	1035	18	163	200	670	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1206	20240419	-17.08	755	20231117	32.45	1206	-17.08	20240419	900	11.11	20240125	1206	-17.08	20240419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
4	20240430	140946	57	100.00	KONEX			N	N	N	N		N	1000	-90	5	-8.26	5000	5	1.00	1000	1000	1000	1253	927	1090	1000.00	0.00	0	0	1236	1162	1126	1052	1016	1145	1035	18	163	200	670	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1206	20240419	-17.08	755	20231117	32.45	1206	-17.08	20240419	900	11.11	20240125	1206	-17.08	20240419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
5	20240430	130943	57	100.00	KONEX			N	N	N	N		N	1000	-90	5	-8.26	5000	5	1.00	1000	1000	1000	1253	927	1090	1000.00	0.00	0	0	1236	1162	1126	1052	1016	1145	1035	18	163	200	670	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1206	20240419	-17.08	755	20231117	32.45	1206	-17.08	20240419	900	11.11	20240125	1206	-17.08	20240419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
6	20240430	120944	57	100.00	KONEX			N	N	N	N		N	1000	-90	5	-8.26	5000	5	1.00	1000	1000	1000	1253	927	1090	1000.00	0.00	0	0	1236	1162	1126	1052	1016	1145	1035	18	163	200	670	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1206	20240419	-17.08	755	20231117	32.45	1206	-17.08	20240419	900	11.11	20240125	1206	-17.08	20240419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
7	20240430	110940	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1236	1162	1126	1052	1016	1145	1035	18	163	200	670	1	1	9238625	101	21.37	1.83	03	0.00	51.00	597.00	1206	20240419	-9.62	755	20231117	44.37	1206	-9.62	20240419	900	21.11	20240125	1206	-9.62	20240419	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
8	20240430	100942	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1236	1162	1126	1052	1016	1145	1035	18	163	200	670	1	1	9238625	101	21.37	1.83	03	0.00	51.00	597.00	1206	20240419	-9.62	755	20231117	44.37	1206	-9.62	20240419	900	21.11	20240125	1206	-9.62	20240419	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
9	20240430	090951	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1236	1162	1126	1052	1016	1145	1035	18	163	200	670	1	1	9238625	101	21.37	1.83	03	0.00	51.00	597.00	1206	20240419	-9.62	755	20231117	44.37	1206	-9.62	20240419	900	21.11	20240125	1206	-9.62	20240419	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
10	20240429	160931	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	546200	501	25050.00	1200	1200	1090	1253	927	1090	1090.22	0.00	0	0	1236	1162	1126	1052	1016	1145	1035	18	163	200	670	1	1	9238625	101	21.37	1.83	03	0.01	51.00	597.00	1206	20240419	-9.62	755	20231117	44.37	1206	-9.62	20240419	900	21.11	20240125	1206	-9.62	20240419	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
11	20240429	150941	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	546200	501	25050.00	1200	1200	1090	1253	927	1090	1090.22	0.00	0	0	1236	1162	1126	1052	1016	1145	1035	18	163	200	670	1	1	9238625	101	21.37	1.83	03	0.01	51.00	597.00	1206	20240419	-9.62	755	20231117	44.37	1206	-9.62	20240419	900	21.11	20240125	1206	-9.62	20240419	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
12	20240429	140904	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	546200	501	25050.00	1200	1200	1090	1253	927	1090	1090.22	0.00	0	0	1236	1162	1126	1052	1016	1145	1035	18	163	200	670	1	1	9238625	101	21.37	1.83	03	0.01	51.00	597.00	1206	20240419	-9.62	755	20231117	44.37	1206	-9.62	20240419	900	21.11	20240125	1206	-9.62	20240419	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
13	20240429	130941	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	546200	501	25050.00	1200	1200	1090	1253	927	1090	1090.22	0.00	0	0	1236	1162	1126	1052	1016	1145	1035	18	163	200	670	1	1	9238625	101	21.37	1.83	03	0.01	51.00	597.00	1206	20240419	-9.62	755	20231117	44.37	1206	-9.62	20240419	900	21.11	20240125	1206	-9.62	20240419	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
14	20240429	120940	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	546200	501	25050.00	1200	1200	1090	1253	927	1090	1090.22	0.00	0	0	1236	1162	1126	1052	1016	1145	1035	18	163	200	670	1	1	9238625	101	21.37	1.83	03	0.01	51.00	597.00	1206	20240419	-9.62	755	20231117	44.37	1206	-9.62	20240419	900	21.11	20240125	1206	-9.62	20240419	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
15	20240429	110914	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	546200	501	25050.00	1200	1200	1090	1253	927	1090	1090.22	0.00	0	0	1236	1162	1126	1052	1016	1145	1035	18	163	200	670	1	1	9238625	101	21.37	1.83	03	0.01	51.00	597.00	1206	20240419	-9.62	755	20231117	44.37	1206	-9.62	20240419	900	21.11	20240125	1206	-9.62	20240419	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
16	20240429	100939	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	546200	501	25050.00	1200	1200	1090	1253	927	1090	1090.22	0.00	0	0	1236	1162	1126	1052	1016	1145	1035	18	163	200	670	1	1	9238625	101	21.37	1.83	03	0.01	51.00	597.00	1206	20240419	-9.62	755	20231117	44.37	1206	-9.62	20240419	900	21.11	20240125	1206	-9.62	20240419	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
17	20240429	090939	57	100.00	KONEX			N	N	N	N		N	1200	110	2	10.09	1200	1	50.00	1200	1200	1200	1253	927	1090	1200.00	0.00	0	0	1236	1162	1126	1052	1016	1145	1035	18	163	200	670	1	1	9238625	111	23.53	2.01	03	0.00	51.00	597.00	1206	20240419	-0.50	755	20231117	58.94	1206	-0.50	20240419	900	33.33	20240125	1206	-0.50	20240419	755	58.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
18	20240426	160936	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	2290	2	0.20	1200	1200	1090	1253	927	1090	1145.00	0.00	0	0	1236	1162	1126	1052	1016	1145	1035	18	163	200	670	1	1	9238625	101	21.37	1.83	03	0.00	51.00	597.00	1206	20240419	-9.62	755	20231117	44.37	1206	-9.62	20240419	900	21.11	20240125	1206	-9.62	20240419	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
19	20240426	150937	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	2290	2	0.20	1200	1200	1090	1253	927	1090	1145.00	0.00	0	0	1236	1162	1126	1052	1016	1145	1035	18	163	200	670	1	1	9238625	101	21.37	1.83	03	0.00	51.00	597.00	1206	20240419	-9.62	755	20231117	44.37	1206	-9.62	20240419	900	21.11	20240125	1206	-9.62	20240419	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
20	20240426	140935	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	2290	2	0.20	1200	1200	1090	1253	927	1090	1145.00	0.00	0	0	1236	1162	1126	1052	1016	1145	1035	18	163	200	670	1	1	9238625	101	21.37	1.83	03	0.00	51.00	597.00	1206	20240419	-9.62	755	20231117	44.37	1206	-9.62	20240419	900	21.11	20240125	1206	-9.62	20240419	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
21	20240426	130937	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	2290	2	0.20	1200	1200	1090	1253	927	1090	1145.00	0.00	0	0	1236	1162	1126	1052	1016	1145	1035	18	163	200	670	1	1	9238625	101	21.37	1.83	03	0.00	51.00	597.00	1206	20240419	-9.62	755	20231117	44.37	1206	-9.62	20240419	900	21.11	20240125	1206	-9.62	20240419	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
22	20240426	120933	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	2290	2	0.20	1200	1200	1090	1253	927	1090	1145.00	0.00	0	0	1236	1162	1126	1052	1016	1145	1035	18	163	200	670	1	1	9238625	101	21.37	1.83	03	0.00	51.00	597.00	1206	20240419	-9.62	755	20231117	44.37	1206	-9.62	20240419	900	21.11	20240125	1206	-9.62	20240419	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
23	20240426	110933	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	2290	2	0.20	1200	1200	1090	1253	927	1090	1145.00	0.00	0	0	1236	1162	1126	1052	1016	1145	1035	18	163	200	670	1	1	9238625	101	21.37	1.83	03	0.00	51.00	597.00	1206	20240419	-9.62	755	20231117	44.37	1206	-9.62	20240419	900	21.11	20240125	1206	-9.62	20240419	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
24	20240426	100933	57	100.00	KONEX			N	N	N	N		N	1200	110	2	10.09	1200	1	0.10	1200	1200	1200	1253	927	1090	1200.00	0.00	0	0	1236	1162	1126	1052	1016	1145	1035	18	163	200	670	1	1	9238625	111	23.53	2.01	03	0.00	51.00	597.00	1206	20240419	-0.50	755	20231117	58.94	1206	-0.50	20240419	900	33.33	20240125	1206	-0.50	20240419	755	58.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
25	20240426	090938	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1236	1162	1126	1052	1016	1145	1035	18	163	200	670	1	1	9238625	101	21.37	1.83	03	0.00	51.00	597.00	1206	20240419	-9.62	755	20231117	44.37	1206	-9.62	20240419	900	21.11	20240125	1206	-9.62	20240419	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
26	20240425	160929	57	100.00	KONEX			N	N	N	N		N	1090	-110	5	-9.17	1091200	1001	100100.00	1200	1200	1090	1380	1020	1200	1090.11	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	18	180	200	740	1	1	9238625	101	21.37	1.83	03	0.01	51.00	597.00	1300	20230419	-16.15	755	20231117	44.37	1206	-9.62	20240419	900	21.11	20240125	1206	-9.62	20240419	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
27	20240425	150934	57	100.00	KONEX			N	N	N	N		N	1090	-110	5	-9.17	1091200	1001	100100.00	1200	1200	1090	1380	1020	1200	1090.11	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	18	180	200	740	1	1	9238625	101	21.37	1.83	03	0.01	51.00	597.00	1300	20230419	-16.15	755	20231117	44.37	1206	-9.62	20240419	900	21.11	20240125	1206	-9.62	20240419	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
28	20240425	140931	57	100.00	KONEX			N	N	N	N		N	1090	-110	5	-9.17	1091200	1001	100100.00	1200	1200	1090	1380	1020	1200	1090.11	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	18	180	200	740	1	1	9238625	101	21.37	1.83	03	0.01	51.00	597.00	1300	20230419	-16.15	755	20231117	44.37	1206	-9.62	20240419	900	21.11	20240125	1206	-9.62	20240419	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
29	20240425	130932	57	100.00	KONEX			N	N	N	N		N	1090	-110	5	-9.17	1091200	1001	100100.00	1200	1200	1090	1380	1020	1200	1090.11	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	18	180	200	740	1	1	9238625	101	21.37	1.83	03	0.01	51.00	597.00	1300	20230419	-16.15	755	20231117	44.37	1206	-9.62	20240419	900	21.11	20240125	1206	-9.62	20240419	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
30	20240425	120928	57	100.00	KONEX			N	N	N	N		N	1090	-110	5	-9.17	1091200	1001	100100.00	1200	1200	1090	1380	1020	1200	1090.11	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	18	180	200	740	1	1	9238625	101	21.37	1.83	03	0.01	51.00	597.00	1300	20230419	-16.15	755	20231117	44.37	1206	-9.62	20240419	900	21.11	20240125	1206	-9.62	20240419	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
31	20240425	110930	57	100.00	KONEX			N	N	N	N		N	1090	-110	5	-9.17	1091200	1001	100100.00	1200	1200	1090	1380	1020	1200	1090.11	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	18	180	200	740	1	1	9238625	101	21.37	1.83	03	0.01	51.00	597.00	1300	20230419	-16.15	755	20231117	44.37	1206	-9.62	20240419	900	21.11	20240125	1206	-9.62	20240419	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
32	20240425	100930	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	1200	1	100.00	1200	1200	1200	1380	1020	1200	1200.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	18	180	200	740	1	1	9238625	111	23.53	2.01	03	0.00	51.00	597.00	1300	20230419	-7.69	755	20231117	58.94	1206	-0.50	20240419	900	33.33	20240125	1206	-0.50	20240419	755	58.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
33	20240425	090933	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	18	180	200	740	1	1	9238625	111	23.53	2.01	03	0.00	51.00	597.00	1300	20230419	-7.69	755	20231117	58.94	1206	-0.50	20240419	900	33.33	20240125	1206	-0.50	20240419	755	58.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
34	20240424	160913	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	1200	1	50.00	1200	1200	1200	1380	1020	1200	1200.00	0.00	0	0	1233	1216	1183	1166	1133	1225	1175	18	180	200	740	1	1	9238625	111	23.53	2.01	03	0.00	51.00	597.00	1300	20230419	-7.69	755	20231117	58.94	1206	-0.50	20240419	900	33.33	20240125	1206	-0.50	20240419	755	58.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
35	20240424	150929	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	1200	1	50.00	1200	1200	1200	1380	1020	1200	1200.00	0.00	0	0	1233	1216	1183	1166	1133	1225	1175	18	180	200	740	1	1	9238625	111	23.53	2.01	03	0.00	51.00	597.00	1300	20230419	-7.69	755	20231117	58.94	1206	-0.50	20240419	900	33.33	20240125	1206	-0.50	20240419	755	58.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
36	20240424	140928	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	1200	1	50.00	1200	1200	1200	1380	1020	1200	1200.00	0.00	0	0	1233	1216	1183	1166	1133	1225	1175	18	180	200	740	1	1	9238625	111	23.53	2.01	03	0.00	51.00	597.00	1300	20230419	-7.69	755	20231117	58.94	1206	-0.50	20240419	900	33.33	20240125	1206	-0.50	20240419	755	58.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
37	20240424	130931	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	1200	1	50.00	1200	1200	1200	1380	1020	1200	1200.00	0.00	0	0	1233	1216	1183	1166	1133	1225	1175	18	180	200	740	1	1	9238625	111	23.53	2.01	03	0.00	51.00	597.00	1300	20230419	-7.69	755	20231117	58.94	1206	-0.50	20240419	900	33.33	20240125	1206	-0.50	20240419	755	58.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
38	20240424	120927	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	1200	1	50.00	1200	1200	1200	1380	1020	1200	1200.00	0.00	0	0	1233	1216	1183	1166	1133	1225	1175	18	180	200	740	1	1	9238625	111	23.53	2.01	03	0.00	51.00	597.00	1300	20230419	-7.69	755	20231117	58.94	1206	-0.50	20240419	900	33.33	20240125	1206	-0.50	20240419	755	58.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
39	20240424	110926	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	1200	1	50.00	1200	1200	1200	1380	1020	1200	1200.00	0.00	0	0	1233	1216	1183	1166	1133	1225	1175	18	180	200	740	1	1	9238625	111	23.53	2.01	03	0.00	51.00	597.00	1300	20230419	-7.69	755	20231117	58.94	1206	-0.50	20240419	900	33.33	20240125	1206	-0.50	20240419	755	58.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
40	20240424	100924	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	1200	1	50.00	1200	1200	1200	1380	1020	1200	1200.00	0.00	0	0	1233	1216	1183	1166	1133	1225	1175	18	180	200	740	1	1	9238625	111	23.53	2.01	03	0.00	51.00	597.00	1300	20230419	-7.69	755	20231117	58.94	1206	-0.50	20240419	900	33.33	20240125	1206	-0.50	20240419	755	58.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
41	20240424	090927	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	1200	1	50.00	1200	1200	1200	1380	1020	1200	1200.00	0.00	0	0	1233	1216	1183	1166	1133	1225	1175	18	180	200	740	1	1	9238625	111	23.53	2.01	03	0.00	51.00	597.00	1300	20230419	-7.69	755	20231117	58.94	1206	-0.50	20240419	900	33.33	20240125	1206	-0.50	20240419	755	58.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
42	20240423	160902	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	2350	2	18.18	1150	1200	1150	1380	1020	1200	1175.00	0.00	0	0	1266	1232	1166	1132	1066	1250	1150	18	180	200	740	1	1	9238625	111	23.53	2.01	03	0.00	51.00	597.00	1300	20230419	-7.69	755	20231117	58.94	1206	-0.50	20240419	900	33.33	20240125	1206	-0.50	20240419	755	58.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
43	20240423	150923	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	2350	2	18.18	1150	1200	1150	1380	1020	1200	1175.00	0.00	0	0	1266	1232	1166	1132	1066	1250	1150	18	180	200	740	1	1	9238625	111	23.53	2.01	03	0.00	51.00	597.00	1300	20230419	-7.69	755	20231117	58.94	1206	-0.50	20240419	900	33.33	20240125	1206	-0.50	20240419	755	58.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
44	20240423	140922	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1266	1232	1166	1132	1066	1250	1150	18	180	200	740	1	1	9238625	111	23.53	2.01	03	0.00	51.00	597.00	1300	20230419	-7.69	755	20231117	58.94	1206	-0.50	20240419	900	33.33	20240125	1206	-0.50	20240419	755	58.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
45	20240423	130920	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1266	1232	1166	1132	1066	1250	1150	18	180	200	740	1	1	9238625	111	23.53	2.01	03	0.00	51.00	597.00	1300	20230419	-7.69	755	20231117	58.94	1206	-0.50	20240419	900	33.33	20240125	1206	-0.50	20240419	755	58.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
46	20240423	120920	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1266	1232	1166	1132	1066	1250	1150	18	180	200	740	1	1	9238625	111	23.53	2.01	03	0.00	51.00	597.00	1300	20230419	-7.69	755	20231117	58.94	1206	-0.50	20240419	900	33.33	20240125	1206	-0.50	20240419	755	58.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
47	20240423	110922	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1266	1232	1166	1132	1066	1250	1150	18	180	200	740	1	1	9238625	111	23.53	2.01	03	0.00	51.00	597.00	1300	20230419	-7.69	755	20231117	58.94	1206	-0.50	20240419	900	33.33	20240125	1206	-0.50	20240419	755	58.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
48	20240423	100920	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1266	1232	1166	1132	1066	1250	1150	18	180	200	740	1	1	9238625	111	23.53	2.01	03	0.00	51.00	597.00	1300	20230419	-7.69	755	20231117	58.94	1206	-0.50	20240419	900	33.33	20240125	1206	-0.50	20240419	755	58.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
49	20240423	090921	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1266	1232	1166	1132	1066	1250	1150	18	180	200	740	1	1	9238625	111	23.53	2.01	03	0.00	51.00	597.00	1300	20230419	-7.69	755	20231117	58.94	1206	-0.50	20240419	900	33.33	20240125	1206	-0.50	20240419	755	58.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
50	20240422	160918	57	100.00	KONEX			N	N	N	N		N	1200	-6	5	-0.50	12200	11	1100.00	1100	1200	1100	1386	1026	1206	1109.09	0.00	0	0	1206	1206	1206	1206	1206	1206	1206	18	180	200	740	1	1	9238625	111	23.53	2.01	03	0.00	51.00	597.00	1300	20230419	-7.69	755	20231117	58.94	1206	-0.50	20240419	900	33.33	20240125	1206	-0.50	20240419	755	58.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
51	20240422	150916	57	100.00	KONEX			N	N	N	N		N	1200	-6	5	-0.50	12200	11	1100.00	1100	1200	1100	1386	1026	1206	1109.09	0.00	0	0	1206	1206	1206	1206	1206	1206	1206	18	180	200	740	1	1	9238625	111	23.53	2.01	03	0.00	51.00	597.00	1300	20230419	-7.69	755	20231117	58.94	1206	-0.50	20240419	900	33.33	20240125	1206	-0.50	20240419	755	58.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
52	20240422	140917	57	100.00	KONEX			N	N	N	N		N	1206	0	3	0.00	0	0	0.00	0	0	0	1386	1026	1206	0.00	0.00	0	0	1206	1206	1206	1206	1206	1206	1206	18	180	200	740	1	1	9238625	111	23.65	2.02	03	0.00	51.00	597.00	1300	20230419	-7.23	755	20231117	59.74	1206	0.00	20240419	900	34.00	20240125	1206	0.00	20240419	755	59.74	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
53	20240422	130914	57	100.00	KONEX			N	N	N	N		N	1206	0	3	0.00	0	0	0.00	0	0	0	1386	1026	1206	0.00	0.00	0	0	1206	1206	1206	1206	1206	1206	1206	18	180	200	740	1	1	9238625	111	23.65	2.02	03	0.00	51.00	597.00	1300	20230419	-7.23	755	20231117	59.74	1206	0.00	20240419	900	34.00	20240125	1206	0.00	20240419	755	59.74	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
54	20240422	120914	57	100.00	KONEX			N	N	N	N		N	1206	0	3	0.00	0	0	0.00	0	0	0	1386	1026	1206	0.00	0.00	0	0	1206	1206	1206	1206	1206	1206	1206	18	180	200	740	1	1	9238625	111	23.65	2.02	03	0.00	51.00	597.00	1300	20230419	-7.23	755	20231117	59.74	1206	0.00	20240419	900	34.00	20240125	1206	0.00	20240419	755	59.74	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
55	20240422	110915	57	100.00	KONEX			N	N	N	N		N	1206	0	3	0.00	0	0	0.00	0	0	0	1386	1026	1206	0.00	0.00	0	0	1206	1206	1206	1206	1206	1206	1206	18	180	200	740	1	1	9238625	111	23.65	2.02	03	0.00	51.00	597.00	1300	20230419	-7.23	755	20231117	59.74	1206	0.00	20240419	900	34.00	20240125	1206	0.00	20240419	755	59.74	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
56	20240422	100916	57	100.00	KONEX			N	N	N	N		N	1206	0	3	0.00	0	0	0.00	0	0	0	1386	1026	1206	0.00	0.00	0	0	1206	1206	1206	1206	1206	1206	1206	18	180	200	740	1	1	9238625	111	23.65	2.02	03	0.00	51.00	597.00	1300	20230419	-7.23	755	20231117	59.74	1206	0.00	20240419	900	34.00	20240125	1206	0.00	20240419	755	59.74	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
57	20240422	090916	57	100.00	KONEX			N	N	N	N		N	1206	0	3	0.00	0	0	0.00	0	0	0	1386	1026	1206	0.00	0.00	0	0	1206	1206	1206	1206	1206	1206	1206	18	180	200	740	1	1	9238625	111	23.65	2.02	03	0.00	51.00	597.00	1300	20230419	-7.23	755	20231117	59.74	1206	0.00	20240419	900	34.00	20240125	1206	0.00	20240419	755	59.74	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
58	20240419	160834	57	100.00	KONEX			N	N	N	N		N	1206	156	2	14.86	1206	1	0.00	1206	1206	1206	1207	893	1050	1206.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	650	1	1	9238625	111	23.65	2.02	03	0.00	51.00	597.00	1300	20230419	-7.23	755	20231117	59.74	1206	0.00	20240419	900	34.00	20240125	1300	-7.23	20230419	755	59.74	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
59	20240419	150842	57	100.00	KONEX			N	N	N	N		N	1206	156	2	14.86	1206	1	0.00	1206	1206	1206	1207	893	1050	1206.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	650	1	1	9238625	111	23.65	2.02	03	0.00	51.00	597.00	1300	20230419	-7.23	755	20231117	59.74	1206	0.00	20240419	900	34.00	20240125	1300	-7.23	20230419	755	59.74	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
60	20240419	140834	57	100.00	KONEX			N	N	N	N		N	1206	156	2	14.86	1206	1	0.00	1206	1206	1206	1207	893	1050	1206.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	650	1	1	9238625	111	23.65	2.02	03	0.00	51.00	597.00	1300	20230419	-7.23	755	20231117	59.74	1206	0.00	20240419	900	34.00	20240125	1300	-7.23	20230419	755	59.74	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
61	20240419	130835	57	100.00	KONEX			N	N	N	N		N	1206	156	2	14.86	1206	1	0.00	1206	1206	1206	1207	893	1050	1206.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	650	1	1	9238625	111	23.65	2.02	03	0.00	51.00	597.00	1300	20230419	-7.23	755	20231117	59.74	1206	0.00	20240419	900	34.00	20240125	1300	-7.23	20230419	755	59.74	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
62	20240419	120831	57	100.00	KONEX			N	N	N	N		N	1206	156	2	14.86	1206	1	0.00	1206	1206	1206	1207	893	1050	1206.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	650	1	1	9238625	111	23.65	2.02	03	0.00	51.00	597.00	1300	20230419	-7.23	755	20231117	59.74	1206	0.00	20240419	900	34.00	20240125	1300	-7.23	20230419	755	59.74	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
63	20240419	110842	57	100.00	KONEX			N	N	N	N		N	1206	156	2	14.86	1206	1	0.00	1206	1206	1206	1207	893	1050	1206.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	650	1	1	9238625	111	23.65	2.02	03	0.00	51.00	597.00	1300	20230419	-7.23	755	20231117	59.74	1206	0.00	20240419	900	34.00	20240125	1300	-7.23	20230419	755	59.74	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
64	20240419	100839	57	100.00	KONEX			N	N	N	N		N	1206	156	2	14.86	1206	1	0.00	1206	1206	1206	1207	893	1050	1206.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	650	1	1	9238625	111	23.65	2.02	03	0.00	51.00	597.00	1300	20230419	-7.23	755	20231117	59.74	1206	0.00	20240419	900	34.00	20240125	1300	-7.23	20230419	755	59.74	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
65	20240419	090830	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	20240418	160831	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	20240418	150830	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	20240418	140837	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	20240418	130830	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	20240418	120829	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	20240418	110832	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	20240418	100832	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	20240418	090829	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	20240417	160823	57	100.00	KONEX			N	N	N	N		N	1050	-40	5	-3.67	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1090	1090	1090	1090	1090	1090	1090	18	163	200	670	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	20240417	150837	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1090	1090	1090	1090	1090	1090	1090	18	163	200	670	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
76	20240417	140830	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1090	1090	1090	1090	1090	1090	1090	18	163	200	670	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
77	20240417	130832	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1090	1090	1090	1090	1090	1090	1090	18	163	200	670	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
78	20240417	120835	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1090	1090	1090	1090	1090	1090	1090	18	163	200	670	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
79	20240417	110836	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1090	1090	1090	1090	1090	1090	1090	18	163	200	670	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
80	20240417	100829	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1090	1090	1090	1090	1090	1090	1090	18	163	200	670	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
81	20240417	090826	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1090	1090	1090	1090	1090	1090	1090	18	163	200	670	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
82	20240416	160831	57	100.00	KONEX			N	N	N	N		N	1090	40	2	3.81	1090	1	1.41	1090	1090	1090	1207	893	1050	1090.00	0.00	0	0	1096	1072	1026	1002	956	1085	1015	18	157	200	650	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
83	20240416	150830	57	100.00	KONEX			N	N	N	N		N	1090	40	2	3.81	1090	1	1.41	1090	1090	1090	1207	893	1050	1090.00	0.00	0	0	1096	1072	1026	1002	956	1085	1015	18	157	200	650	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
84	20240416	140830	57	100.00	KONEX			N	N	N	N		N	1090	40	2	3.81	1090	1	1.41	1090	1090	1090	1207	893	1050	1090.00	0.00	0	0	1096	1072	1026	1002	956	1085	1015	18	157	200	650	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
85	20240416	130828	57	100.00	KONEX			N	N	N	N		N	1090	40	2	3.81	1090	1	1.41	1090	1090	1090	1207	893	1050	1090.00	0.00	0	0	1096	1072	1026	1002	956	1085	1015	18	157	200	650	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
86	20240416	120830	57	100.00	KONEX			N	N	N	N		N	1090	40	2	3.81	1090	1	1.41	1090	1090	1090	1207	893	1050	1090.00	0.00	0	0	1096	1072	1026	1002	956	1085	1015	18	157	200	650	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
87	20240416	110826	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	1096	1072	1026	1002	956	1085	1015	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	20240416	100818	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	1096	1072	1026	1002	956	1085	1015	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	20240416	090819	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	1096	1072	1026	1002	956	1085	1015	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	20240415	160817	57	100.00	KONEX			N	N	N	N		N	1050	51	2	5.11	69650	71	887.50	980	1050	980	1148	850	999	980.99	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	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
91	20240415	150823	57	100.00	KONEX			N	N	N	N		N	1050	51	2	5.11	69650	71	887.50	980	1050	980	1148	850	999	980.99	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	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
92	20240415	140815	57	100.00	KONEX			N	N	N	N		N	1050	51	2	5.11	69650	71	887.50	980	1050	980	1148	850	999	980.99	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	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
93	20240415	130807	57	100.00	KONEX			N	N	N	N		N	980	-19	5	-1.90	68600	70	875.00	980	980	980	1148	850	999	980.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	91	19.22	1.64	03	0.00	51.00	597.00	1300	20230419	-24.62	755	20231117	29.80	1200	-18.33	20240103	900	8.89	20240125	1300	-24.62	20230419	755	29.80	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
94	20240415	120820	57	100.00	KONEX			N	N	N	N		N	980	-19	5	-1.90	2940	3	37.50	980	980	980	1148	850	999	980.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	91	19.22	1.64	03	0.00	51.00	597.00	1300	20230419	-24.62	755	20231117	29.80	1200	-18.33	20240103	900	8.89	20240125	1300	-24.62	20230419	755	29.80	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
95	20240415	110821	57	100.00	KONEX			N	N	N	N		N	980	-19	5	-1.90	2940	3	37.50	980	980	980	1148	850	999	980.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	91	19.22	1.64	03	0.00	51.00	597.00	1300	20230419	-24.62	755	20231117	29.80	1200	-18.33	20240103	900	8.89	20240125	1300	-24.62	20230419	755	29.80	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
96	20240415	100815	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20230419	-23.15	755	20231117	32.32	1200	-16.75	20240103	900	11.00	20240125	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
97	20240415	090822	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20230419	-23.15	755	20231117	32.32	1200	-16.75	20240103	900	11.00	20240125	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
98	20240412	160815	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	7992	8	0.00	999	999	999	1148	850	999	999.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20230419	-23.15	755	20231117	32.32	1200	-16.75	20240103	900	11.00	20240125	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
99	20240412	150818	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	7992	8	0.00	999	999	999	1148	850	999	999.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20230419	-23.15	755	20231117	32.32	1200	-16.75	20240103	900	11.00	20240125	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
100	20240412	140814	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	7992	8	0.00	999	999	999	1148	850	999	999.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20230419	-23.15	755	20231117	32.32	1200	-16.75	20240103	900	11.00	20240125	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
101	20240412	130806	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	7992	8	0.00	999	999	999	1148	850	999	999.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20230419	-23.15	755	20231117	32.32	1200	-16.75	20240103	900	11.00	20240125	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
102	20240412	120812	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	7992	8	0.00	999	999	999	1148	850	999	999.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20230419	-23.15	755	20231117	32.32	1200	-16.75	20240103	900	11.00	20240125	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
103	20240412	110809	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	7992	8	0.00	999	999	999	1148	850	999	999.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20230419	-23.15	755	20231117	32.32	1200	-16.75	20240103	900	11.00	20240125	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
104	20240412	100810	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20230419	-23.15	755	20231117	32.32	1200	-16.75	20240103	900	11.00	20240125	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
105	20240412	090811	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20230419	-23.15	755	20231117	32.32	1200	-16.75	20240103	900	11.00	20240125	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
106	20240411	160805	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20230419	-23.15	755	20231117	32.32	1200	-16.75	20240103	900	11.00	20240125	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
107	20240411	150813	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20230419	-23.15	755	20231117	32.32	1200	-16.75	20240103	900	11.00	20240125	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
108	20240411	140808	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20230419	-23.15	755	20231117	32.32	1200	-16.75	20240103	900	11.00	20240125	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
109	20240411	130759	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20230419	-23.15	755	20231117	32.32	1200	-16.75	20240103	900	11.00	20240125	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
110	20240411	120810	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20230419	-23.15	755	20231117	32.32	1200	-16.75	20240103	900	11.00	20240125	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
111	20240411	110803	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20230419	-23.15	755	20231117	32.32	1200	-16.75	20240103	900	11.00	20240125	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
112	20240411	100810	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20230419	-23.15	755	20231117	32.32	1200	-16.75	20240103	900	11.00	20240125	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
113	20240411	090807	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20230419	-23.15	755	20231117	32.32	1200	-16.75	20240103	900	11.00	20240125	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
114	20240409	160754	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20230419	-23.15	755	20231117	32.32	1200	-16.75	20240103	900	11.00	20240125	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
115	20240409	150800	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20230419	-23.15	755	20231117	32.32	1200	-16.75	20240103	900	11.00	20240125	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
116	20240409	140804	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20230419	-23.15	755	20231117	32.32	1200	-16.75	20240103	900	11.00	20240125	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
117	20240409	130757	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20230419	-23.15	755	20231117	32.32	1200	-16.75	20240103	900	11.00	20240125	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
118	20240409	120759	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20230419	-23.15	755	20231117	32.32	1200	-16.75	20240103	900	11.00	20240125	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
119	20240409	110758	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20230419	-23.15	755	20231117	32.32	1200	-16.75	20240103	900	11.00	20240125	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
120	20240409	100752	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20230419	-23.15	755	20231117	32.32	1200	-16.75	20240103	900	11.00	20240125	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
121	20240409	090808	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1300	20230419	-23.15	755	20231117	32.32	1200	-16.75	20240103	900	11.00	20240125	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
122	20240408	160752	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	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	19.59	1.67	03	0.00	51.00	597.00	1300	20230419	-23.15	755	20231117	32.32	1200	-16.75	20240103	900	11.00	20240125	1300	-23.15	20230419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
123	20240408	150757	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
124	20240408	140758	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
125	20240408	130754	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
126	20240408	120759	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
127	20240408	110800	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
128	20240408	100750	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
129	20240408	090759	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
130	20240405	160757	57	100.00	KONEX			N	N	N	N		N	1000	-50	5	-4.76	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1216	1132	1016	932	816	1075	875	18	157	200	650	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
131	20240405	150753	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	1216	1132	1016	932	816	1075	875	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
132	20240405	140752	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	1216	1132	1016	932	816	1075	875	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
133	20240405	130751	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	1216	1132	1016	932	816	1075	875	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
134	20240405	120751	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	1216	1132	1016	932	816	1075	875	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
135	20240405	110757	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	1216	1132	1016	932	816	1075	875	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
136	20240405	100650	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	1216	1132	1016	932	816	1075	875	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
137	20240405	090743	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	1216	1132	1016	932	816	1075	875	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
138	20240404	160742	57	100.00	KONEX			N	N	N	N		N	1050	50	2	5.00	4150	4	36.36	1100	1100	900	1150	850	1000	1037.50	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1300	20230419	-19.23	755	20231117	39.07	1200	-12.50	20240103	900	16.67	20240404	1300	-19.23	20230419	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
139	20240404	150738	57	100.00	KONEX			N	N	N	N		N	900	-100	5	-10.00	3100	3	27.27	1100	1100	900	1150	850	1000	1033.33	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1300	20230419	-30.77	755	20231117	19.21	1200	-25.00	20240103	900	0.00	20240404	1300	-30.77	20230419	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
140	20240404	140743	57	100.00	KONEX			N	N	N	N		N	900	-100	5	-10.00	3100	3	27.27	1100	1100	900	1150	850	1000	1033.33	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1300	20230419	-30.77	755	20231117	19.21	1200	-25.00	20240103	900	0.00	20240404	1300	-30.77	20230419	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
141	20240404	130733	57	100.00	KONEX			N	N	N	N		N	900	-100	5	-10.00	3100	3	27.27	1100	1100	900	1150	850	1000	1033.33	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1300	20230419	-30.77	755	20231117	19.21	1200	-25.00	20240103	900	0.00	20240404	1300	-30.77	20230419	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
142	20240404	120740	57	100.00	KONEX			N	N	N	N		N	900	-100	5	-10.00	3100	3	27.27	1100	1100	900	1150	850	1000	1033.33	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1300	20230419	-30.77	755	20231117	19.21	1200	-25.00	20240103	900	0.00	20240404	1300	-30.77	20230419	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
143	20240404	110741	57	100.00	KONEX			N	N	N	N		N	900	-100	5	-10.00	3100	3	27.27	1100	1100	900	1150	850	1000	1033.33	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1300	20230419	-30.77	755	20231117	19.21	1200	-25.00	20240103	900	0.00	20240404	1300	-30.77	20230419	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
144	20240404	100741	57	100.00	KONEX			N	N	N	N		N	1100	100	2	10.00	2200	2	18.18	1100	1100	1100	1150	850	1000	1100.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	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
145	20240404	090740	57	100.00	KONEX			N	N	N	N		N	1100	100	2	10.00	2200	2	18.18	1100	1100	1100	1150	850	1000	1100.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	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
146	20240403	160739	57	100.00	KONEX			N	N	N	N		N	1000	-100	5	-9.09	11000	11	275.00	1000	1000	1000	1265	935	1100	1000.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	18	165	200	680	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
147	20240403	150739	57	100.00	KONEX			N	N	N	N		N	1000	-100	5	-9.09	11000	11	275.00	1000	1000	1000	1265	935	1100	1000.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	18	165	200	680	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
148	20240403	140732	57	100.00	KONEX			N	N	N	N		N	1000	-100	5	-9.09	11000	11	275.00	1000	1000	1000	1265	935	1100	1000.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	18	165	200	680	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
149	20240403	130732	57	100.00	KONEX			N	N	N	N		N	1000	-100	5	-9.09	11000	11	275.00	1000	1000	1000	1265	935	1100	1000.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	18	165	200	680	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
150	20240403	120732	57	100.00	KONEX			N	N	N	N		N	1000	-100	5	-9.09	11000	11	275.00	1000	1000	1000	1265	935	1100	1000.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	18	165	200	680	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
151	20240403	110735	57	100.00	KONEX			N	N	N	N		N	1000	-100	5	-9.09	10000	10	250.00	1000	1000	1000	1265	935	1100	1000.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	18	165	200	680	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
152	20240403	100734	57	100.00	KONEX			N	N	N	N		N	1000	-100	5	-9.09	10000	10	250.00	1000	1000	1000	1265	935	1100	1000.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	18	165	200	680	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
153	20240403	090735	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	1100	1100	1100	1100	1100	1100	1100	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
154	20240402	160723	57	100.00	KONEX			N	N	N	N		N	1100	70	2	6.80	4400	4	0.00	1100	1100	1100	1184	876	1030	1100.00	0.00	0	0	1030	1030	1030	1030	1030	1030	1030	18	154	200	630	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
155	20240402	150730	57	100.00	KONEX			N	N	N	N		N	1100	70	2	6.80	4400	4	0.00	1100	1100	1100	1184	876	1030	1100.00	0.00	0	0	1030	1030	1030	1030	1030	1030	1030	18	154	200	630	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
156	20240402	140734	57	100.00	KONEX			N	N	N	N		N	1100	70	2	6.80	4400	4	0.00	1100	1100	1100	1184	876	1030	1100.00	0.00	0	0	1030	1030	1030	1030	1030	1030	1030	18	154	200	630	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
157	20240402	130722	57	100.00	KONEX			N	N	N	N		N	1100	70	2	6.80	4400	4	0.00	1100	1100	1100	1184	876	1030	1100.00	0.00	0	0	1030	1030	1030	1030	1030	1030	1030	18	154	200	630	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
158	20240402	120719	57	100.00	KONEX			N	N	N	N		N	1100	70	2	6.80	4400	4	0.00	1100	1100	1100	1184	876	1030	1100.00	0.00	0	0	1030	1030	1030	1030	1030	1030	1030	18	154	200	630	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
159	20240402	110723	57	100.00	KONEX			N	N	N	N		N	1100	70	2	6.80	4400	4	0.00	1100	1100	1100	1184	876	1030	1100.00	0.00	0	0	1030	1030	1030	1030	1030	1030	1030	18	154	200	630	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
160	20240402	100725	57	100.00	KONEX			N	N	N	N		N	1100	70	2	6.80	4400	4	0.00	1100	1100	1100	1184	876	1030	1100.00	0.00	0	0	1030	1030	1030	1030	1030	1030	1030	18	154	200	630	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
161	20240402	090724	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
162	20240401	160722	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
163	20240401	150723	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
164	20240401	140718	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
165	20240401	130716	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
166	20240401	120722	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
167	20240401	110722	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
168	20240401	100718	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
169	20240401	090718	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