KissMeData/208890/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	161004	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
3	20240430	151015	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
4	20240430	141014	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
5	20240430	131012	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
6	20240430	121013	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
7	20240430	111009	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
8	20240430	101010	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
9	20240430	091020	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
10	20240429	160959	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
11	20240429	151009	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
12	20240429	140928	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
13	20240429	131009	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
14	20240429	121008	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
15	20240429	110943	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
16	20240429	101008	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
17	20240429	091008	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
18	20240426	161004	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
19	20240426	151005	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
20	20240426	141003	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
21	20240426	131005	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
22	20240426	121001	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
23	20240426	111001	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
24	20240426	101001	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
25	20240426	091006	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
26	20240425	160957	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
27	20240425	151002	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
28	20240425	140959	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
29	20240425	131000	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
30	20240425	120957	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
31	20240425	110958	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
32	20240425	100958	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
33	20240425	091001	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
34	20240424	160940	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	8393000	7000	233.33	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.17	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
35	20240424	150956	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
36	20240424	140956	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
37	20240424	130959	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
38	20240424	120955	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
39	20240424	110953	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
40	20240424	100951	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
41	20240424	090955	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
42	20240423	160930	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	3597000	3000	0.00	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.07	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
43	20240423	150950	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
44	20240423	140950	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
45	20240423	130948	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
46	20240423	120948	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
47	20240423	110949	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
48	20240423	100947	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
49	20240423	090948	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
50	20240422	160945	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
51	20240422	150943	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
52	20240422	140944	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
53	20240422	130941	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
54	20240422	120941	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
55	20240422	110942	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
56	20240422	100942	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
57	20240422	090943	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
58	20240419	160859	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
59	20240419	150906	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
60	20240419	140859	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
61	20240419	130859	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
62	20240419	120856	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
63	20240419	110908	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
64	20240419	100903	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
65	20240419	090855	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
66	20240418	160856	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
67	20240418	150855	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
68	20240418	140901	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
69	20240418	130854	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
70	20240418	120853	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
71	20240418	110857	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
72	20240418	100857	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
73	20240418	090853	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
74	20240417	160847	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
75	20240417	150902	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
76	20240417	140856	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
77	20240417	130857	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
78	20240417	120859	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
79	20240417	110901	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
80	20240417	100853	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
81	20240417	090850	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
82	20240416	160855	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
83	20240416	150854	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
84	20240416	140854	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
85	20240416	130852	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
86	20240416	120854	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
87	20240416	110850	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
88	20240416	100842	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
89	20240416	090842	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
90	20240415	160840	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	1199	1	100.00	1199	1199	1199	1265	935	1100	1199.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
91	20240415	150846	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	1199	1	100.00	1199	1199	1199	1265	935	1100	1199.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
92	20240415	140839	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	1199	1	100.00	1199	1199	1199	1265	935	1100	1199.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
93	20240415	130831	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	1199	1	100.00	1199	1199	1199	1265	935	1100	1199.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
94	20240415	120844	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	1199	1	100.00	1199	1199	1199	1265	935	1100	1199.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
95	20240415	110844	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
96	20240415	100839	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
97	20240415	090846	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
98	20240412	160839	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	1100	1	0.00	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
99	20240412	150841	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	1100	1	0.00	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
100	20240412	140837	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	1100	1	0.00	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
101	20240412	130829	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	1100	1	0.00	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
102	20240412	120835	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
103	20240412	110832	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
104	20240412	100834	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
105	20240412	090835	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
106	20240411	160829	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
107	20240411	150836	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
108	20240411	140832	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
109	20240411	130822	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
110	20240411	120833	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
111	20240411	110826	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
112	20240411	100833	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
113	20240411	090830	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
114	20240409	160817	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
115	20240409	150822	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
116	20240409	140827	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
117	20240409	130820	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
118	20240409	120823	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
119	20240409	110821	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
120	20240409	100815	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
121	20240409	090831	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
122	20240408	160815	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
123	20240408	150821	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
124	20240408	140821	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
125	20240408	130816	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
126	20240408	120822	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
127	20240408	110823	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
128	20240408	100813	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
129	20240408	090822	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
130	20240405	160820	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
131	20240405	150815	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
132	20240405	140815	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
133	20240405	130812	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
134	20240405	120813	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
135	20240405	110819	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
136	20240405	100709	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
137	20240405	090804	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
138	20240404	160803	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
139	20240404	150801	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
140	20240404	140805	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
141	20240404	130755	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
142	20240404	120801	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
143	20240404	110803	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
144	20240404	100802	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
145	20240404	090803	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
146	20240403	160800	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
147	20240403	150801	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
148	20240403	140753	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
149	20240403	130754	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
150	20240403	120753	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
151	20240403	110757	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
152	20240403	100755	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
153	20240403	090757	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
154	20240402	160744	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
155	20240402	150751	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
156	20240402	140755	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
157	20240402	130743	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
158	20240402	120740	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
159	20240402	110744	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
160	20240402	100746	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
161	20240402	090744	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
162	20240401	160743	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
163	20240401	150744	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
164	20240401	140739	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
165	20240401	130737	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
166	20240401	120744	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
167	20240401	110742	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
168	20240401	100740	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
169	20240401	090739	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	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N