KissMeData/185190/price/prices-20240401.csv

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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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