KissMeData/448780/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	161256	57	100.00	KONEX			N	N	N	N		N	2320	-75	5	-3.13	940220	434	6200.00	2395	2395	2130	2750	2040	2395	2166.41	0.00	0	0	2431	2412	2376	2357	2321	2422	2367	13	355	500	1430	5	1	2677680	62	52.73	0.74	12	0.02	44.00	3133.00	4300	20230616	-46.05	1900	20231130	22.11	2500	-7.20	20240216	2015	15.14	20240124	4300	-46.05	20230616	1900	22.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
3	20240329	151259	57	100.00	KONEX			N	N	N	N		N	2320	-75	5	-3.13	940220	434	6200.00	2395	2395	2130	2750	2040	2395	2166.41	0.00	0	0	2431	2412	2376	2357	2321	2422	2367	13	355	500	1430	5	1	2677680	62	52.73	0.74	12	0.02	44.00	3133.00	4300	20230616	-46.05	1900	20231130	22.11	2500	-7.20	20240216	2015	15.14	20240124	4300	-46.05	20230616	1900	22.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
4	20240329	141253	57	100.00	KONEX			N	N	N	N		N	2320	-75	5	-3.13	940220	434	6200.00	2395	2395	2130	2750	2040	2395	2166.41	0.00	0	0	2431	2412	2376	2357	2321	2422	2367	13	355	500	1430	5	1	2677680	62	52.73	0.74	12	0.02	44.00	3133.00	4300	20230616	-46.05	1900	20231130	22.11	2500	-7.20	20240216	2015	15.14	20240124	4300	-46.05	20230616	1900	22.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
5	20240329	131229	57	100.00	KONEX			N	N	N	N		N	2320	-75	5	-3.13	940220	434	6200.00	2395	2395	2130	2750	2040	2395	2166.41	0.00	0	0	2431	2412	2376	2357	2321	2422	2367	13	355	500	1430	5	1	2677680	62	52.73	0.74	12	0.02	44.00	3133.00	4300	20230616	-46.05	1900	20231130	22.11	2500	-7.20	20240216	2015	15.14	20240124	4300	-46.05	20230616	1900	22.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
6	20240329	121245	57	100.00	KONEX			N	N	N	N		N	2320	-75	5	-3.13	940220	434	6200.00	2395	2395	2130	2750	2040	2395	2166.41	0.00	0	0	2431	2412	2376	2357	2321	2422	2367	13	355	500	1430	5	1	2677680	62	52.73	0.74	12	0.02	44.00	3133.00	4300	20230616	-46.05	1900	20231130	22.11	2500	-7.20	20240216	2015	15.14	20240124	4300	-46.05	20230616	1900	22.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
7	20240329	111232	57	100.00	KONEX			N	N	N	N		N	2375	-20	5	-0.84	937900	433	6185.71	2395	2395	2130	2750	2040	2395	2166.05	0.00	0	0	2431	2412	2376	2357	2321	2422	2367	13	355	500	1430	5	1	2677680	64	53.98	0.76	12	0.02	44.00	3133.00	4300	20230616	-44.77	1900	20231130	25.00	2500	-5.00	20240216	2015	17.87	20240124	4300	-44.77	20230616	1900	25.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
8	20240329	101231	57	100.00	KONEX			N	N	N	N		N	2380	-15	5	-0.63	935525	432	6171.43	2395	2395	2130	2750	2040	2395	2165.57	0.00	0	0	2431	2412	2376	2357	2321	2422	2367	13	355	500	1430	5	1	2677680	64	54.09	0.76	12	0.02	44.00	3133.00	4300	20230616	-44.65	1900	20231130	25.26	2500	-4.80	20240216	2015	18.11	20240124	4300	-44.65	20230616	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
9	20240329	091232	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	2395	1	14.29	2395	2395	2395	2750	2040	2395	2395.00	0.00	0	0	2431	2412	2376	2357	2321	2422	2367	13	355	500	1430	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
10	20240328	161239	57	100.00	KONEX			N	N	N	N		N	2395	60	2	2.57	16670	7	233.33	2395	2395	2340	2685	1985	2335	2381.43	0.00	0	0	2421	2377	2356	2312	2291	2367	2302	13	350	500	1400	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
11	20240328	151241	57	100.00	KONEX			N	N	N	N		N	2395	60	2	2.57	16670	7	233.33	2395	2395	2340	2685	1985	2335	2381.43	0.00	0	0	2421	2377	2356	2312	2291	2367	2302	13	350	500	1400	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
12	20240328	141226	57	100.00	KONEX			N	N	N	N		N	2395	60	2	2.57	11880	5	166.67	2395	2395	2340	2685	1985	2335	2376.00	0.00	0	0	2421	2377	2356	2312	2291	2367	2302	13	350	500	1400	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
13	20240328	131229	57	100.00	KONEX			N	N	N	N		N	2395	60	2	2.57	11880	5	166.67	2395	2395	2340	2685	1985	2335	2376.00	0.00	0	0	2421	2377	2356	2312	2291	2367	2302	13	350	500	1400	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
14	20240328	121229	57	100.00	KONEX			N	N	N	N		N	2395	60	2	2.57	11880	5	166.67	2395	2395	2340	2685	1985	2335	2376.00	0.00	0	0	2421	2377	2356	2312	2291	2367	2302	13	350	500	1400	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
15	20240328	111233	57	100.00	KONEX			N	N	N	N		N	2395	60	2	2.57	11880	5	166.67	2395	2395	2340	2685	1985	2335	2376.00	0.00	0	0	2421	2377	2356	2312	2291	2367	2302	13	350	500	1400	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
16	20240328	101243	57	100.00	KONEX			N	N	N	N		N	2340	5	2	0.21	9485	4	133.33	2395	2395	2340	2685	1985	2335	2371.25	0.00	0	0	2421	2377	2356	2312	2291	2367	2302	13	350	500	1400	5	1	2677680	63	53.18	0.75	12	0.00	44.00	3133.00	4300	20230616	-45.58	1900	20231130	23.16	2500	-6.40	20240216	2015	16.13	20240124	4300	-45.58	20230616	1900	23.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
17	20240328	091250	57	100.00	KONEX			N	N	N	N		N	2395	60	2	2.57	2395	1	33.33	2395	2395	2395	2685	1985	2335	2395.00	0.00	0	0	2421	2377	2356	2312	2291	2367	2302	13	350	500	1400	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.30	1900	20231130	26.05	2500	-4.20	20240216	2015	18.86	20240124	4300	-44.30	20230616	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
18	20240327	161246	57	100.00	KONEX			N	N	N	N		N	2335	15	2	0.65	7075	3	4.92	2400	2400	2335	2665	1975	2320	2358.33	0.00	0	0	2576	2447	2256	2127	1936	2352	2032	13	345	500	1390	5	1	2677680	63	30.72	0.81	12	0.00	76.00	2889.00	4300	20230616	-45.70	1900	20231130	22.89	2500	-6.60	20240216	2015	15.88	20240124	4300	-45.70	20230616	1900	22.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
19	20240327	151245	57	100.00	KONEX			N	N	N	N		N	2335	15	2	0.65	7075	3	4.92	2400	2400	2335	2665	1975	2320	2358.33	0.00	0	0	2576	2447	2256	2127	1936	2352	2032	13	345	500	1390	5	1	2677680	63	30.72	0.81	12	0.00	76.00	2889.00	4300	20230616	-45.70	1900	20231130	22.89	2500	-6.60	20240216	2015	15.88	20240124	4300	-45.70	20230616	1900	22.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
20	20240327	141245	57	100.00	KONEX			N	N	N	N		N	2340	20	2	0.86	4740	2	3.28	2400	2400	2340	2665	1975	2320	2370.00	0.00	0	0	2576	2447	2256	2127	1936	2352	2032	13	345	500	1390	5	1	2677680	63	30.79	0.81	12	0.00	76.00	2889.00	4300	20230616	-45.58	1900	20231130	23.16	2500	-6.40	20240216	2015	16.13	20240124	4300	-45.58	20230616	1900	23.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
21	20240327	131244	57	100.00	KONEX			N	N	N	N		N	2400	80	2	3.45	2400	1	1.64	2400	2400	2400	2665	1975	2320	2400.00	0.00	0	0	2576	2447	2256	2127	1936	2352	2032	13	345	500	1390	5	1	2677680	64	31.58	0.83	12	0.00	76.00	2889.00	4300	20230616	-44.19	1900	20231130	26.32	2500	-4.00	20240216	2015	19.11	20240124	4300	-44.19	20230616	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
22	20240327	121244	57	100.00	KONEX			N	N	N	N		N	2400	80	2	3.45	2400	1	1.64	2400	2400	2400	2665	1975	2320	2400.00	0.00	0	0	2576	2447	2256	2127	1936	2352	2032	13	345	500	1390	5	1	2677680	64	31.58	0.83	12	0.00	76.00	2889.00	4300	20230616	-44.19	1900	20231130	26.32	2500	-4.00	20240216	2015	19.11	20240124	4300	-44.19	20230616	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
23	20240327	111241	57	100.00	KONEX			N	N	N	N		N	2400	80	2	3.45	2400	1	1.64	2400	2400	2400	2665	1975	2320	2400.00	0.00	0	0	2576	2447	2256	2127	1936	2352	2032	13	345	500	1390	5	1	2677680	64	31.58	0.83	12	0.00	76.00	2889.00	4300	20230616	-44.19	1900	20231130	26.32	2500	-4.00	20240216	2015	19.11	20240124	4300	-44.19	20230616	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
24	20240327	101239	57	100.00	KONEX			N	N	N	N		N	2400	80	2	3.45	2400	1	1.64	2400	2400	2400	2665	1975	2320	2400.00	0.00	0	0	2576	2447	2256	2127	1936	2352	2032	13	345	500	1390	5	1	2677680	64	31.58	0.83	12	0.00	76.00	2889.00	4300	20230616	-44.19	1900	20231130	26.32	2500	-4.00	20240216	2015	19.11	20240124	4300	-44.19	20230616	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
25	20240327	091249	57	100.00	KONEX			N	N	N	N		N	2400	80	2	3.45	2400	1	1.64	2400	2400	2400	2665	1975	2320	2400.00	0.00	0	0	2576	2447	2256	2127	1936	2352	2032	13	345	500	1390	5	1	2677680	64	31.58	0.83	12	0.00	76.00	2889.00	4300	20230616	-44.19	1900	20231130	26.32	2500	-4.00	20240216	2015	19.11	20240124	4300	-44.19	20230616	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
26	20240326	161137	57	100.00	KONEX			N	N	N	N		N	2320	-50	5	-2.11	129100	61	6100.00	2385	2385	2065	2725	2015	2370	2116.39	0.00	0	0	2370	2370	2370	2370	2370	2370	2370	13	355	500	1420	5	1	2677680	62	30.53	0.80	12	0.00	76.00	2889.00	4300	20230616	-46.05	1900	20231130	22.11	2500	-7.20	20240216	2015	15.14	20240124	4300	-46.05	20230616	1900	22.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
27	20240326	151231	57	100.00	KONEX			N	N	N	N		N	2320	-50	5	-2.11	129100	61	6100.00	2385	2385	2065	2725	2015	2370	2116.39	0.00	0	0	2370	2370	2370	2370	2370	2370	2370	13	355	500	1420	5	1	2677680	62	30.53	0.80	12	0.00	76.00	2889.00	4300	20230616	-46.05	1900	20231130	22.11	2500	-7.20	20240216	2015	15.14	20240124	4300	-46.05	20230616	1900	22.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
28	20240326	141226	57	100.00	KONEX			N	N	N	N		N	2320	-50	5	-2.11	126780	60	6000.00	2385	2385	2065	2725	2015	2370	2113.00	0.00	0	0	2370	2370	2370	2370	2370	2370	2370	13	355	500	1420	5	1	2677680	62	30.53	0.80	12	0.00	76.00	2889.00	4300	20230616	-46.05	1900	20231130	22.11	2500	-7.20	20240216	2015	15.14	20240124	4300	-46.05	20230616	1900	22.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
29	20240326	131221	57	100.00	KONEX			N	N	N	N		N	2320	-50	5	-2.11	126780	60	6000.00	2385	2385	2065	2725	2015	2370	2113.00	0.00	0	0	2370	2370	2370	2370	2370	2370	2370	13	355	500	1420	5	1	2677680	62	30.53	0.80	12	0.00	76.00	2889.00	4300	20230616	-46.05	1900	20231130	22.11	2500	-7.20	20240216	2015	15.14	20240124	4300	-46.05	20230616	1900	22.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
30	20240326	121219	57	100.00	KONEX			N	N	N	N		N	2320	-50	5	-2.11	122190	58	5800.00	2385	2385	2065	2725	2015	2370	2106.72	0.00	0	0	2370	2370	2370	2370	2370	2370	2370	13	355	500	1420	5	1	2677680	62	30.53	0.80	12	0.00	76.00	2889.00	4300	20230616	-46.05	1900	20231130	22.11	2500	-7.20	20240216	2015	15.14	20240124	4300	-46.05	20230616	1900	22.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
31	20240326	111216	57	100.00	KONEX			N	N	N	N		N	2320	-50	5	-2.11	119870	57	5700.00	2385	2385	2065	2725	2015	2370	2102.98	0.00	0	0	2370	2370	2370	2370	2370	2370	2370	13	355	500	1420	5	1	2677680	62	30.53	0.80	12	0.00	76.00	2889.00	4300	20230616	-46.05	1900	20231130	22.11	2500	-7.20	20240216	2015	15.14	20240124	4300	-46.05	20230616	1900	22.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
32	20240326	101221	57	100.00	KONEX			N	N	N	N		N	2385	15	2	0.63	115175	55	5500.00	2385	2385	2065	2725	2015	2370	2094.09	0.00	0	0	2370	2370	2370	2370	2370	2370	2370	13	355	500	1420	5	1	2677680	64	31.38	0.83	12	0.00	76.00	2889.00	4300	20230616	-44.53	1900	20231130	25.53	2500	-4.60	20240216	2015	18.36	20240124	4300	-44.53	20230616	1900	25.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
33	20240326	091228	57	100.00	KONEX			N	N	N	N		N	2065	-305	5	-12.87	105635	51	5100.00	2385	2385	2065	2725	2015	2370	2071.27	0.00	0	0	2370	2370	2370	2370	2370	2370	2370	13	355	500	1420	5	1	2677680	55	27.17	0.71	12	0.00	76.00	2889.00	4300	20230616	-51.98	1900	20231130	8.68	2500	-17.40	20240216	2015	2.48	20240124	4300	-51.98	20230616	1900	8.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
34	20240325	161311	57	100.00	KONEX			N	N	N	N		N	2370	-5	5	-0.21	2370	1	100.00	2370	2370	2370	2730	2020	2375	2370.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	13	355	500	1420	5	1	2677680	63	31.18	0.82	12	0.00	76.00	2889.00	4300	20230616	-44.88	1900	20231130	24.74	2500	-5.20	20240216	2015	17.62	20240124	4300	-44.88	20230616	1900	24.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
35	20240325	151315	57	100.00	KONEX			N	N	N	N		N	2370	-5	5	-0.21	2370	1	100.00	2370	2370	2370	2730	2020	2375	2370.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	13	355	500	1420	5	1	2677680	63	31.18	0.82	12	0.00	76.00	2889.00	4300	20230616	-44.88	1900	20231130	24.74	2500	-5.20	20240216	2015	17.62	20240124	4300	-44.88	20230616	1900	24.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
36	20240325	141313	57	100.00	KONEX			N	N	N	N		N	2370	-5	5	-0.21	2370	1	100.00	2370	2370	2370	2730	2020	2375	2370.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	13	355	500	1420	5	1	2677680	63	31.18	0.82	12	0.00	76.00	2889.00	4300	20230616	-44.88	1900	20231130	24.74	2500	-5.20	20240216	2015	17.62	20240124	4300	-44.88	20230616	1900	24.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
37	20240325	131311	57	100.00	KONEX			N	N	N	N		N	2370	-5	5	-0.21	2370	1	100.00	2370	2370	2370	2730	2020	2375	2370.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	13	355	500	1420	5	1	2677680	63	31.18	0.82	12	0.00	76.00	2889.00	4300	20230616	-44.88	1900	20231130	24.74	2500	-5.20	20240216	2015	17.62	20240124	4300	-44.88	20230616	1900	24.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
38	20240325	121315	57	100.00	KONEX			N	N	N	N		N	2370	-5	5	-0.21	2370	1	100.00	2370	2370	2370	2730	2020	2375	2370.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	13	355	500	1420	5	1	2677680	63	31.18	0.82	12	0.00	76.00	2889.00	4300	20230616	-44.88	1900	20231130	24.74	2500	-5.20	20240216	2015	17.62	20240124	4300	-44.88	20230616	1900	24.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
39	20240325	111315	57	100.00	KONEX			N	N	N	N		N	2370	-5	5	-0.21	2370	1	100.00	2370	2370	2370	2730	2020	2375	2370.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	13	355	500	1420	5	1	2677680	63	31.18	0.82	12	0.00	76.00	2889.00	4300	20230616	-44.88	1900	20231130	24.74	2500	-5.20	20240216	2015	17.62	20240124	4300	-44.88	20230616	1900	24.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
40	20240325	101313	57	100.00	KONEX			N	N	N	N		N	2370	-5	5	-0.21	2370	1	100.00	2370	2370	2370	2730	2020	2375	2370.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	13	355	500	1420	5	1	2677680	63	31.18	0.82	12	0.00	76.00	2889.00	4300	20230616	-44.88	1900	20231130	24.74	2500	-5.20	20240216	2015	17.62	20240124	4300	-44.88	20230616	1900	24.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
41	20240325	091318	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	13	355	500	1420	5	1	2677680	64	31.25	0.82	12	0.00	76.00	2889.00	4300	20230616	-44.77	1900	20231130	25.00	2500	-5.00	20240216	2015	17.87	20240124	4300	-44.77	20230616	1900	25.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
42	20240322	161315	57	100.00	KONEX			N	N	N	N		N	2375	-5	5	-0.21	2375	1	100.00	2375	2375	2375	2735	2025	2380	2375.00	0.00	0	0	2380	2380	2380	2380	2380	2380	2380	13	355	500	1420	5	1	2677680	64	31.25	0.82	12	0.00	76.00	2889.00	4300	20230616	-44.77	1900	20231130	25.00	2500	-5.00	20240216	2015	17.87	20240124	4300	-44.77	20230616	1900	25.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
43	20240322	151319	57	100.00	KONEX			N	N	N	N		N	2375	-5	5	-0.21	2375	1	100.00	2375	2375	2375	2735	2025	2380	2375.00	0.00	0	0	2380	2380	2380	2380	2380	2380	2380	13	355	500	1420	5	1	2677680	64	31.25	0.82	12	0.00	76.00	2889.00	4300	20230616	-44.77	1900	20231130	25.00	2500	-5.00	20240216	2015	17.87	20240124	4300	-44.77	20230616	1900	25.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
44	20240322	141305	57	100.00	KONEX			N	N	N	N		N	2375	-5	5	-0.21	2375	1	100.00	2375	2375	2375	2735	2025	2380	2375.00	0.00	0	0	2380	2380	2380	2380	2380	2380	2380	13	355	500	1420	5	1	2677680	64	31.25	0.82	12	0.00	76.00	2889.00	4300	20230616	-44.77	1900	20231130	25.00	2500	-5.00	20240216	2015	17.87	20240124	4300	-44.77	20230616	1900	25.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
45	20240322	131310	57	100.00	KONEX			N	N	N	N		N	2375	-5	5	-0.21	2375	1	100.00	2375	2375	2375	2735	2025	2380	2375.00	0.00	0	0	2380	2380	2380	2380	2380	2380	2380	13	355	500	1420	5	1	2677680	64	31.25	0.82	12	0.00	76.00	2889.00	4300	20230616	-44.77	1900	20231130	25.00	2500	-5.00	20240216	2015	17.87	20240124	4300	-44.77	20230616	1900	25.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
46	20240322	121307	57	100.00	KONEX			N	N	N	N		N	2375	-5	5	-0.21	2375	1	100.00	2375	2375	2375	2735	2025	2380	2375.00	0.00	0	0	2380	2380	2380	2380	2380	2380	2380	13	355	500	1420	5	1	2677680	64	31.25	0.82	12	0.00	76.00	2889.00	4300	20230616	-44.77	1900	20231130	25.00	2500	-5.00	20240216	2015	17.87	20240124	4300	-44.77	20230616	1900	25.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
47	20240322	111314	57	100.00	KONEX			N	N	N	N		N	2375	-5	5	-0.21	2375	1	100.00	2375	2375	2375	2735	2025	2380	2375.00	0.00	0	0	2380	2380	2380	2380	2380	2380	2380	13	355	500	1420	5	1	2677680	64	31.25	0.82	12	0.00	76.00	2889.00	4300	20230616	-44.77	1900	20231130	25.00	2500	-5.00	20240216	2015	17.87	20240124	4300	-44.77	20230616	1900	25.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
48	20240322	101306	57	100.00	KONEX			N	N	N	N		N	2375	-5	5	-0.21	2375	1	100.00	2375	2375	2375	2735	2025	2380	2375.00	0.00	0	0	2380	2380	2380	2380	2380	2380	2380	13	355	500	1420	5	1	2677680	64	31.25	0.82	12	0.00	76.00	2889.00	4300	20230616	-44.77	1900	20231130	25.00	2500	-5.00	20240216	2015	17.87	20240124	4300	-44.77	20230616	1900	25.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
49	20240322	091306	57	100.00	KONEX			N	N	N	N		N	2375	-5	5	-0.21	2375	1	100.00	2375	2375	2375	2735	2025	2380	2375.00	0.00	0	0	2380	2380	2380	2380	2380	2380	2380	13	355	500	1420	5	1	2677680	64	31.25	0.82	12	0.00	76.00	2889.00	4300	20230616	-44.77	1900	20231130	25.00	2500	-5.00	20240216	2015	17.87	20240124	4300	-44.77	20230616	1900	25.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
50	20240321	161308	57	100.00	KONEX			N	N	N	N		N	2380	255	2	12.00	2380	1	11.11	2380	2380	2380	2440	1810	2125	2380.00	0.00	0	0	2465	2295	2210	2040	1955	2252	1997	13	315	500	1270	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	4300	20230616	-44.65	1900	20231130	25.26	2500	-4.80	20240216	2015	18.11	20240124	4300	-44.65	20230616	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
51	20240321	151306	57	100.00	KONEX			N	N	N	N		N	2380	255	2	12.00	2380	1	11.11	2380	2380	2380	2440	1810	2125	2380.00	0.00	0	0	2465	2295	2210	2040	1955	2252	1997	13	315	500	1270	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	4300	20230616	-44.65	1900	20231130	25.26	2500	-4.80	20240216	2015	18.11	20240124	4300	-44.65	20230616	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
52	20240321	141303	57	100.00	KONEX			N	N	N	N		N	2380	255	2	12.00	2380	1	11.11	2380	2380	2380	2440	1810	2125	2380.00	0.00	0	0	2465	2295	2210	2040	1955	2252	1997	13	315	500	1270	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	4300	20230616	-44.65	1900	20231130	25.26	2500	-4.80	20240216	2015	18.11	20240124	4300	-44.65	20230616	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
53	20240321	131252	57	100.00	KONEX			N	N	N	N		N	2380	255	2	12.00	2380	1	11.11	2380	2380	2380	2440	1810	2125	2380.00	0.00	0	0	2465	2295	2210	2040	1955	2252	1997	13	315	500	1270	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	4300	20230616	-44.65	1900	20231130	25.26	2500	-4.80	20240216	2015	18.11	20240124	4300	-44.65	20230616	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
54	20240321	121309	57	100.00	KONEX			N	N	N	N		N	2380	255	2	12.00	2380	1	11.11	2380	2380	2380	2440	1810	2125	2380.00	0.00	0	0	2465	2295	2210	2040	1955	2252	1997	13	315	500	1270	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	4300	20230616	-44.65	1900	20231130	25.26	2500	-4.80	20240216	2015	18.11	20240124	4300	-44.65	20230616	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
55	20240321	111304	57	100.00	KONEX			N	N	N	N		N	2380	255	2	12.00	2380	1	11.11	2380	2380	2380	2440	1810	2125	2380.00	0.00	0	0	2465	2295	2210	2040	1955	2252	1997	13	315	500	1270	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	4300	20230616	-44.65	1900	20231130	25.26	2500	-4.80	20240216	2015	18.11	20240124	4300	-44.65	20230616	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
56	20240321	101306	57	100.00	KONEX			N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2440	1810	2125	0.00	0.00	0	0	2465	2295	2210	2040	1955	2252	1997	13	315	500	1270	5	1	2677680	57	27.96	0.74	12	0.00	76.00	2889.00	4300	20230616	-50.58	1900	20231130	11.84	2500	-15.00	20240216	2015	5.46	20240124	4300	-50.58	20230616	1900	11.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
57	20240321	091313	57	100.00	KONEX			N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2440	1810	2125	0.00	0.00	0	0	2465	2295	2210	2040	1955	2252	1997	13	315	500	1270	5	1	2677680	57	27.96	0.74	12	0.00	76.00	2889.00	4300	20230616	-50.58	1900	20231130	11.84	2500	-15.00	20240216	2015	5.46	20240124	4300	-50.58	20230616	1900	11.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
58	20240320	161248	57	100.00	KONEX			N	N	N	N		N	2125	-165	5	-7.21	20060	9	2.08	2380	2380	2125	2630	1950	2290	2228.89	0.00	0	0	2310	2300	2290	2280	2270	2295	2275	13	340	500	1370	5	1	2677680	57	27.96	0.74	12	0.00	76.00	2889.00	4300	20230616	-50.58	1900	20231130	11.84	2500	-15.00	20240216	2015	5.46	20240124	4300	-50.58	20230616	1900	11.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
59	20240320	151256	57	100.00	KONEX			N	N	N	N		N	2295	5	2	0.22	9435	4	0.92	2380	2380	2295	2630	1950	2290	2358.75	0.00	0	0	2310	2300	2290	2280	2270	2295	2275	13	340	500	1370	5	1	2677680	61	30.20	0.79	12	0.00	76.00	2889.00	4300	20230616	-46.63	1900	20231130	20.79	2500	-8.20	20240216	2015	13.90	20240124	4300	-46.63	20230616	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
60	20240320	141301	57	100.00	KONEX			N	N	N	N		N	2295	5	2	0.22	9435	4	0.92	2380	2380	2295	2630	1950	2290	2358.75	0.00	0	0	2310	2300	2290	2280	2270	2295	2275	13	340	500	1370	5	1	2677680	61	30.20	0.79	12	0.00	76.00	2889.00	4300	20230616	-46.63	1900	20231130	20.79	2500	-8.20	20240216	2015	13.90	20240124	4300	-46.63	20230616	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
61	20240320	131302	57	100.00	KONEX			N	N	N	N		N	2380	90	2	3.93	7140	3	0.69	2380	2380	2380	2630	1950	2290	2380.00	0.00	0	0	2310	2300	2290	2280	2270	2295	2275	13	340	500	1370	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	4300	20230616	-44.65	1900	20231130	25.26	2500	-4.80	20240216	2015	18.11	20240124	4300	-44.65	20230616	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
62	20240320	121253	57	100.00	KONEX			N	N	N	N		N	2380	90	2	3.93	7140	3	0.69	2380	2380	2380	2630	1950	2290	2380.00	0.00	0	0	2310	2300	2290	2280	2270	2295	2275	13	340	500	1370	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	4300	20230616	-44.65	1900	20231130	25.26	2500	-4.80	20240216	2015	18.11	20240124	4300	-44.65	20230616	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
63	20240320	111256	57	100.00	KONEX			N	N	N	N		N	2380	90	2	3.93	7140	3	0.69	2380	2380	2380	2630	1950	2290	2380.00	0.00	0	0	2310	2300	2290	2280	2270	2295	2275	13	340	500	1370	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	4300	20230616	-44.65	1900	20231130	25.26	2500	-4.80	20240216	2015	18.11	20240124	4300	-44.65	20230616	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
64	20240320	101246	57	100.00	KONEX			N	N	N	N		N	2380	90	2	3.93	7140	3	0.69	2380	2380	2380	2630	1950	2290	2380.00	0.00	0	0	2310	2300	2290	2280	2270	2295	2275	13	340	500	1370	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	4300	20230616	-44.65	1900	20231130	25.26	2500	-4.80	20240216	2015	18.11	20240124	4300	-44.65	20230616	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
65	20240320	091255	57	100.00	KONEX			N	N	N	N		N	2380	90	2	3.93	7140	3	0.69	2380	2380	2380	2630	1950	2290	2380.00	0.00	0	0	2310	2300	2290	2280	2270	2295	2275	13	340	500	1370	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	4300	20230616	-44.65	1900	20231130	25.26	2500	-4.80	20240216	2015	18.11	20240124	4300	-44.65	20230616	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
66	20240319	161240	57	100.00	KONEX			N	N	N	N		N	2290	10	2	0.44	990630	433	19.72	2300	2300	2280	2620	1940	2280	2287.83	0.00	0	0	2533	2406	2253	2126	1973	2330	2050	13	340	500	1360	5	1	2677680	61	30.13	0.79	12	0.02	76.00	2889.00	4300	20230616	-46.74	1900	20231130	20.53	2500	-8.40	20240216	2015	13.65	20240124	4300	-46.74	20230616	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
67	20240319	151253	57	100.00	KONEX			N	N	N	N		N	2290	10	2	0.44	990630	433	19.72	2300	2300	2280	2620	1940	2280	2287.83	0.00	0	0	2533	2406	2253	2126	1973	2330	2050	13	340	500	1360	5	1	2677680	61	30.13	0.79	12	0.02	76.00	2889.00	4300	20230616	-46.74	1900	20231130	20.53	2500	-8.40	20240216	2015	13.65	20240124	4300	-46.74	20230616	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
68	20240319	141252	57	100.00	KONEX			N	N	N	N		N	2300	20	2	0.88	6900	3	0.14	2300	2300	2300	2620	1940	2280	2300.00	0.00	0	0	2533	2406	2253	2126	1973	2330	2050	13	340	500	1360	5	1	2677680	62	30.26	0.80	12	0.00	76.00	2889.00	4300	20230616	-46.51	1900	20231130	21.05	2500	-8.00	20240216	2015	14.14	20240124	4300	-46.51	20230616	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
69	20240319	131219	57	100.00	KONEX			N	N	N	N		N	2300	20	2	0.88	6900	3	0.14	2300	2300	2300	2620	1940	2280	2300.00	0.00	0	0	2533	2406	2253	2126	1973	2330	2050	13	340	500	1360	5	1	2677680	62	30.26	0.80	12	0.00	76.00	2889.00	4300	20230616	-46.51	1900	20231130	21.05	2500	-8.00	20240216	2015	14.14	20240124	4300	-46.51	20230616	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
70	20240319	121243	57	100.00	KONEX			N	N	N	N		N	2300	20	2	0.88	6900	3	0.14	2300	2300	2300	2620	1940	2280	2300.00	0.00	0	0	2533	2406	2253	2126	1973	2330	2050	13	340	500	1360	5	1	2677680	62	30.26	0.80	12	0.00	76.00	2889.00	4300	20230616	-46.51	1900	20231130	21.05	2500	-8.00	20240216	2015	14.14	20240124	4300	-46.51	20230616	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
71	20240319	111251	57	100.00	KONEX			N	N	N	N		N	2300	20	2	0.88	6900	3	0.14	2300	2300	2300	2620	1940	2280	2300.00	0.00	0	0	2533	2406	2253	2126	1973	2330	2050	13	340	500	1360	5	1	2677680	62	30.26	0.80	12	0.00	76.00	2889.00	4300	20230616	-46.51	1900	20231130	21.05	2500	-8.00	20240216	2015	14.14	20240124	4300	-46.51	20230616	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
72	20240319	101252	57	100.00	KONEX			N	N	N	N		N	2300	20	2	0.88	6900	3	0.14	2300	2300	2300	2620	1940	2280	2300.00	0.00	0	0	2533	2406	2253	2126	1973	2330	2050	13	340	500	1360	5	1	2677680	62	30.26	0.80	12	0.00	76.00	2889.00	4300	20230616	-46.51	1900	20231130	21.05	2500	-8.00	20240216	2015	14.14	20240124	4300	-46.51	20230616	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
73	20240319	091252	57	100.00	KONEX			N	N	N	N		N	2300	20	2	0.88	4600	2	0.09	2300	2300	2300	2620	1940	2280	2300.00	0.00	0	0	2533	2406	2253	2126	1973	2330	2050	13	340	500	1360	5	1	2677680	62	30.26	0.80	12	0.00	76.00	2889.00	4300	20230616	-46.51	1900	20231130	21.05	2500	-8.00	20240216	2015	14.14	20240124	4300	-46.51	20230616	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
74	20240318	161243	57	100.00	KONEX			N	N	N	N		N	2280	-5	5	-0.22	4713870	2196	8784.00	2380	2380	2100	2625	1945	2285	2146.57	0.00	0	0	2305	2295	2290	2280	2275	2292	2277	13	340	500	1370	5	1	2677680	61	30.00	0.79	12	0.08	76.00	2889.00	4300	20230616	-46.98	1900	20231130	20.00	2500	-8.80	20240216	2015	13.15	20240124	4300	-46.98	20230616	1900	20.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
75	20240318	151236	57	100.00	KONEX			N	N	N	N		N	2280	-5	5	-0.22	4713870	2196	8784.00	2380	2380	2100	2625	1945	2285	2146.57	0.00	0	0	2305	2295	2290	2280	2275	2292	2277	13	340	500	1370	5	1	2677680	61	30.00	0.79	12	0.08	76.00	2889.00	4300	20230616	-46.98	1900	20231130	20.00	2500	-8.80	20240216	2015	13.15	20240124	4300	-46.98	20230616	1900	20.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
76	20240318	141242	57	100.00	KONEX			N	N	N	N		N	2280	-5	5	-0.22	4707030	2193	8772.00	2380	2380	2100	2625	1945	2285	2146.39	0.00	0	0	2305	2295	2290	2280	2275	2292	2277	13	340	500	1370	5	1	2677680	61	30.00	0.79	12	0.08	76.00	2889.00	4300	20230616	-46.98	1900	20231130	20.00	2500	-8.80	20240216	2015	13.15	20240124	4300	-46.98	20230616	1900	20.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
77	20240318	131242	57	100.00	KONEX			N	N	N	N		N	2100	-185	5	-8.10	2176400	1036	4144.00	2380	2380	2100	2625	1945	2285	2100.77	0.00	0	0	2305	2295	2290	2280	2275	2292	2277	13	340	500	1370	5	1	2677680	56	27.63	0.73	12	0.04	76.00	2889.00	4300	20230616	-51.16	1900	20231130	10.53	2500	-16.00	20240216	2015	4.22	20240124	4300	-51.16	20230616	1900	10.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
78	20240318	121235	57	100.00	KONEX			N	N	N	N		N	2380	95	2	4.16	4760	2	8.00	2380	2380	2380	2625	1945	2285	2380.00	0.00	0	0	2305	2295	2290	2280	2275	2292	2277	13	340	500	1370	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	4300	20230616	-44.65	1900	20231130	25.26	2500	-4.80	20240216	2015	18.11	20240124	4300	-44.65	20230616	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
79	20240318	111245	57	100.00	KONEX			N	N	N	N		N	2380	95	2	4.16	4760	2	8.00	2380	2380	2380	2625	1945	2285	2380.00	0.00	0	0	2305	2295	2290	2280	2275	2292	2277	13	340	500	1370	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	4300	20230616	-44.65	1900	20231130	25.26	2500	-4.80	20240216	2015	18.11	20240124	4300	-44.65	20230616	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
80	20240318	101242	57	100.00	KONEX			N	N	N	N		N	2380	95	2	4.16	4760	2	8.00	2380	2380	2380	2625	1945	2285	2380.00	0.00	0	0	2305	2295	2290	2280	2275	2292	2277	13	340	500	1370	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	4300	20230616	-44.65	1900	20231130	25.26	2500	-4.80	20240216	2015	18.11	20240124	4300	-44.65	20230616	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
81	20240318	091242	57	100.00	KONEX			N	N	N	N		N	2380	95	2	4.16	2380	1	4.00	2380	2380	2380	2625	1945	2285	2380.00	0.00	0	0	2305	2295	2290	2280	2275	2292	2277	13	340	500	1370	5	1	2677680	64	31.32	0.82	12	0.00	76.00	2889.00	4300	20230616	-44.65	1900	20231130	25.26	2500	-4.80	20240216	2015	18.11	20240124	4300	-44.65	20230616	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
82	20240315	161226	57	100.00	KONEX			N	N	N	N		N	2285	-15	5	-0.65	57140	25	357.14	2300	2300	2285	2645	1955	2300	2285.60	0.00	0	0	2380	2340	2320	2280	2260	2330	2270	13	345	500	1380	5	1	2677680	61	30.07	0.79	12	0.00	76.00	2889.00	4300	20230616	-46.86	1900	20231130	20.26	2500	-8.60	20240216	2015	13.40	20240124	4300	-46.86	20230616	1900	20.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
83	20240315	151147	57	100.00	KONEX			N	N	N	N		N	2285	-15	5	-0.65	57140	25	357.14	2300	2300	2285	2645	1955	2300	2285.60	0.00	0	0	2380	2340	2320	2280	2260	2330	2270	13	345	500	1380	5	1	2677680	61	30.07	0.79	12	0.00	76.00	2889.00	4300	20230616	-46.86	1900	20231130	20.26	2500	-8.60	20240216	2015	13.40	20240124	4300	-46.86	20230616	1900	20.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
84	20240315	141122	57	100.00	KONEX			N	N	N	N		N	2285	-15	5	-0.65	57140	25	357.14	2300	2300	2285	2645	1955	2300	2285.60	0.00	0	0	2380	2340	2320	2280	2260	2330	2270	13	345	500	1380	5	1	2677680	61	30.07	0.79	12	0.00	76.00	2889.00	4300	20230616	-46.86	1900	20231130	20.26	2500	-8.60	20240216	2015	13.40	20240124	4300	-46.86	20230616	1900	20.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
85	20240315	131226	57	100.00	KONEX			N	N	N	N		N	2285	-15	5	-0.65	6870	3	42.86	2300	2300	2285	2645	1955	2300	2290.00	0.00	0	0	2380	2340	2320	2280	2260	2330	2270	13	345	500	1380	5	1	2677680	61	30.07	0.79	12	0.00	76.00	2889.00	4300	20230616	-46.86	1900	20231130	20.26	2500	-8.60	20240216	2015	13.40	20240124	4300	-46.86	20230616	1900	20.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
86	20240315	121229	57	100.00	KONEX			N	N	N	N		N	2285	-15	5	-0.65	6870	3	42.86	2300	2300	2285	2645	1955	2300	2290.00	0.00	0	0	2380	2340	2320	2280	2260	2330	2270	13	345	500	1380	5	1	2677680	61	30.07	0.79	12	0.00	76.00	2889.00	4300	20230616	-46.86	1900	20231130	20.26	2500	-8.60	20240216	2015	13.40	20240124	4300	-46.86	20230616	1900	20.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
87	20240315	111225	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	2300	1	14.29	2300	2300	2300	2645	1955	2300	2300.00	0.00	0	0	2380	2340	2320	2280	2260	2330	2270	13	345	500	1380	5	1	2677680	62	30.26	0.80	12	0.00	76.00	2889.00	4300	20230616	-46.51	1900	20231130	21.05	2500	-8.00	20240216	2015	14.14	20240124	4300	-46.51	20230616	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
88	20240315	101231	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	2300	1	14.29	2300	2300	2300	2645	1955	2300	2300.00	0.00	0	0	2380	2340	2320	2280	2260	2330	2270	13	345	500	1380	5	1	2677680	62	30.26	0.80	12	0.00	76.00	2889.00	4300	20230616	-46.51	1900	20231130	21.05	2500	-8.00	20240216	2015	14.14	20240124	4300	-46.51	20230616	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
89	20240315	091238	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	2300	1	14.29	2300	2300	2300	2645	1955	2300	2300.00	0.00	0	0	2380	2340	2320	2280	2260	2330	2270	13	345	500	1380	5	1	2677680	62	30.26	0.80	12	0.00	76.00	2889.00	4300	20230616	-46.51	1900	20231130	21.05	2500	-8.00	20240216	2015	14.14	20240124	4300	-46.51	20230616	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
90	20240314	161214	57	100.00	KONEX			N	N	N	N		N	2300	70	2	3.14	16340	7	0.42	2360	2360	2300	2560	1900	2230	2334.29	0.00	0	0	2350	2290	2205	2145	2060	2320	2175	13	330	500	1330	5	1	2677680	62	30.26	0.80	12	0.00	76.00	2889.00	4300	20230616	-46.51	1900	20231130	21.05	2500	-8.00	20240216	2015	14.14	20240124	4300	-46.51	20230616	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
91	20240314	151221	57	100.00	KONEX			N	N	N	N		N	2300	70	2	3.14	16340	7	0.42	2360	2360	2300	2560	1900	2230	2334.29	0.00	0	0	2350	2290	2205	2145	2060	2320	2175	13	330	500	1330	5	1	2677680	62	30.26	0.80	12	0.00	76.00	2889.00	4300	20230616	-46.51	1900	20231130	21.05	2500	-8.00	20240216	2015	14.14	20240124	4300	-46.51	20230616	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
92	20240314	141219	57	100.00	KONEX			N	N	N	N		N	2300	70	2	3.14	16340	7	0.42	2360	2360	2300	2560	1900	2230	2334.29	0.00	0	0	2350	2290	2205	2145	2060	2320	2175	13	330	500	1330	5	1	2677680	62	30.26	0.80	12	0.00	76.00	2889.00	4300	20230616	-46.51	1900	20231130	21.05	2500	-8.00	20240216	2015	14.14	20240124	4300	-46.51	20230616	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
93	20240314	131217	57	100.00	KONEX			N	N	N	N		N	2300	70	2	3.14	16340	7	0.42	2360	2360	2300	2560	1900	2230	2334.29	0.00	0	0	2350	2290	2205	2145	2060	2320	2175	13	330	500	1330	5	1	2677680	62	30.26	0.80	12	0.00	76.00	2889.00	4300	20230616	-46.51	1900	20231130	21.05	2500	-8.00	20240216	2015	14.14	20240124	4300	-46.51	20230616	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
94	20240314	121219	57	100.00	KONEX			N	N	N	N		N	2360	130	2	5.83	9440	4	0.24	2360	2360	2360	2560	1900	2230	2360.00	0.00	0	0	2350	2290	2205	2145	2060	2320	2175	13	330	500	1330	5	1	2677680	63	31.05	0.82	12	0.00	76.00	2889.00	4300	20230616	-45.12	1900	20231130	24.21	2500	-5.60	20240216	2015	17.12	20240124	4300	-45.12	20230616	1900	24.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
95	20240314	111219	57	100.00	KONEX			N	N	N	N		N	2360	130	2	5.83	9440	4	0.24	2360	2360	2360	2560	1900	2230	2360.00	0.00	0	0	2350	2290	2205	2145	2060	2320	2175	13	330	500	1330	5	1	2677680	63	31.05	0.82	12	0.00	76.00	2889.00	4300	20230616	-45.12	1900	20231130	24.21	2500	-5.60	20240216	2015	17.12	20240124	4300	-45.12	20230616	1900	24.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
96	20240314	101229	57	100.00	KONEX			N	N	N	N		N	2360	130	2	5.83	9440	4	0.24	2360	2360	2360	2560	1900	2230	2360.00	0.00	0	0	2350	2290	2205	2145	2060	2320	2175	13	330	500	1330	5	1	2677680	63	31.05	0.82	12	0.00	76.00	2889.00	4300	20230616	-45.12	1900	20231130	24.21	2500	-5.60	20240216	2015	17.12	20240124	4300	-45.12	20230616	1900	24.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
97	20240314	091225	57	100.00	KONEX			N	N	N	N		N	2360	130	2	5.83	9440	4	0.24	2360	2360	2360	2560	1900	2230	2360.00	0.00	0	0	2350	2290	2205	2145	2060	2320	2175	13	330	500	1330	5	1	2677680	63	31.05	0.82	12	0.00	76.00	2889.00	4300	20230616	-45.12	1900	20231130	24.21	2500	-5.60	20240216	2015	17.12	20240124	4300	-45.12	20230616	1900	24.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
98	20240313	161203	57	100.00	KONEX			N	N	N	N		N	2230	35	2	1.59	3638710	1670	26.97	2190	2265	2120	2520	1870	2195	2178.87	0.00	0	0	2211	2202	2186	2177	2161	2207	2182	13	325	500	1310	5	1	2677680	60	29.34	0.77	12	0.06	76.00	2889.00	4300	20230616	-48.14	1900	20231130	17.37	2500	-10.80	20240216	2015	10.67	20240124	4300	-48.14	20230616	1900	17.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
99	20240313	151209	57	100.00	KONEX			N	N	N	N		N	2230	35	2	1.59	3638710	1670	26.97	2190	2265	2120	2520	1870	2195	2178.87	0.00	0	0	2211	2202	2186	2177	2161	2207	2182	13	325	500	1310	5	1	2677680	60	29.34	0.77	12	0.06	76.00	2889.00	4300	20230616	-48.14	1900	20231130	17.37	2500	-10.80	20240216	2015	10.67	20240124	4300	-48.14	20230616	1900	17.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
100	20240313	141207	57	100.00	KONEX			N	N	N	N		N	2220	25	2	1.14	3632040	1667	26.93	2190	2265	2120	2520	1870	2195	2178.79	0.00	0	0	2211	2202	2186	2177	2161	2207	2182	13	325	500	1310	5	1	2677680	59	29.21	0.77	12	0.06	76.00	2889.00	4300	20230616	-48.37	1900	20231130	16.84	2500	-11.20	20240216	2015	10.17	20240124	4300	-48.37	20230616	1900	16.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
101	20240313	131216	57	100.00	KONEX			N	N	N	N		N	2155	-40	5	-1.82	3618720	1661	26.83	2190	2265	2120	2520	1870	2195	2178.64	0.00	0	0	2211	2202	2186	2177	2161	2207	2182	13	325	500	1310	5	1	2677680	58	28.36	0.75	12	0.06	76.00	2889.00	4300	20230616	-49.88	1900	20231130	13.42	2500	-13.80	20240216	2015	6.95	20240124	4300	-49.88	20230616	1900	13.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
102	20240313	121210	57	100.00	KONEX			N	N	N	N		N	2120	-75	5	-3.42	3325640	1525	24.63	2190	2265	2120	2520	1870	2195	2180.75	0.00	0	0	2211	2202	2186	2177	2161	2207	2182	13	325	500	1310	5	1	2677680	57	27.89	0.73	12	0.06	76.00	2889.00	4300	20230616	-50.70	1900	20231130	11.58	2500	-15.20	20240216	2015	5.21	20240124	4300	-50.70	20230616	1900	11.58	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
103	20240313	111204	57	100.00	KONEX			N	N	N	N		N	2265	70	2	3.19	2705320	1233	19.92	2190	2265	2190	2520	1870	2195	2194.10	0.00	0	0	2211	2202	2186	2177	2161	2207	2182	13	325	500	1310	5	1	2677680	61	29.80	0.78	12	0.05	76.00	2889.00	4300	20230616	-47.33	1900	20231130	19.21	2500	-9.40	20240216	2015	12.41	20240124	4300	-47.33	20230616	1900	19.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
104	20240313	101203	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	438405	200	3.23	2190	2195	2190	2520	1870	2195	2192.03	0.00	0	0	2211	2202	2186	2177	2161	2207	2182	13	325	500	1310	5	1	2677680	59	28.88	0.76	12	0.01	76.00	2889.00	4300	20230616	-48.95	1900	20231130	15.53	2500	-12.20	20240216	2015	8.93	20240124	4300	-48.95	20230616	1900	15.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
105	20240313	091214	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2211	2202	2186	2177	2161	2207	2182	13	325	500	1310	5	1	2677680	59	28.88	0.76	12	0.00	76.00	2889.00	4300	20230616	-48.95	1900	20231130	15.53	2500	-12.20	20240216	2015	8.93	20240124	4300	-48.95	20230616	1900	15.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
106	20240312	161154	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	13553450	6191	154775.00	2190	2195	2170	2520	1870	2195	2189.22	0.00	0	0	2325	2260	2185	2120	2045	2222	2082	13	325	500	1310	5	1	2677680	59	28.88	0.76	12	0.23	76.00	2889.00	4300	20230616	-48.95	1900	20231130	15.53	2500	-12.20	20240216	2015	8.93	20240124	4300	-48.95	20230616	1900	15.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
107	20240312	151151	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	13553450	6191	154775.00	2190	2195	2170	2520	1870	2195	2189.22	0.00	0	0	2325	2260	2185	2120	2045	2222	2082	13	325	500	1310	5	1	2677680	59	28.88	0.76	12	0.23	76.00	2889.00	4300	20230616	-48.95	1900	20231130	15.53	2500	-12.20	20240216	2015	8.93	20240124	4300	-48.95	20230616	1900	15.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
108	20240312	141142	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	13553450	6191	154775.00	2190	2195	2170	2520	1870	2195	2189.22	0.00	0	0	2325	2260	2185	2120	2045	2222	2082	13	325	500	1310	5	1	2677680	59	28.88	0.76	12	0.23	76.00	2889.00	4300	20230616	-48.95	1900	20231130	15.53	2500	-12.20	20240216	2015	8.93	20240124	4300	-48.95	20230616	1900	15.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
109	20240312	131057	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	13333950	6091	152275.00	2190	2195	2170	2520	1870	2195	2189.12	0.00	0	0	2325	2260	2185	2120	2045	2222	2082	13	325	500	1310	5	1	2677680	59	28.88	0.76	12	0.23	76.00	2889.00	4300	20230616	-48.95	1900	20231130	15.53	2500	-12.20	20240216	2015	8.93	20240124	4300	-48.95	20230616	1900	15.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
110	20240312	121156	57	100.00	KONEX			N	N	N	N		N	2190	-5	5	-0.23	199290	91	2275.00	2190	2190	2190	2520	1870	2195	2190.00	0.00	0	0	2325	2260	2185	2120	2045	2222	2082	13	325	500	1310	5	1	2677680	59	28.82	0.76	12	0.00	76.00	2889.00	4300	20230616	-49.07	1900	20231130	15.26	2500	-12.40	20240216	2015	8.68	20240124	4300	-49.07	20230616	1900	15.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
111	20240312	111153	57	100.00	KONEX			N	N	N	N		N	2190	-5	5	-0.23	199290	91	2275.00	2190	2190	2190	2520	1870	2195	2190.00	0.00	0	0	2325	2260	2185	2120	2045	2222	2082	13	325	500	1310	5	1	2677680	59	28.82	0.76	12	0.00	76.00	2889.00	4300	20230616	-49.07	1900	20231130	15.26	2500	-12.40	20240216	2015	8.68	20240124	4300	-49.07	20230616	1900	15.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
112	20240312	101154	57	100.00	KONEX			N	N	N	N		N	2190	-5	5	-0.23	199290	91	2275.00	2190	2190	2190	2520	1870	2195	2190.00	0.00	0	0	2325	2260	2185	2120	2045	2222	2082	13	325	500	1310	5	1	2677680	59	28.82	0.76	12	0.00	76.00	2889.00	4300	20230616	-49.07	1900	20231130	15.26	2500	-12.40	20240216	2015	8.68	20240124	4300	-49.07	20230616	1900	15.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
113	20240312	091151	57	100.00	KONEX			N	N	N	N		N	2190	-5	5	-0.23	2190	1	25.00	2190	2190	2190	2520	1870	2195	2190.00	0.00	0	0	2325	2260	2185	2120	2045	2222	2082	13	325	500	1310	5	1	2677680	59	28.82	0.76	12	0.00	76.00	2889.00	4300	20230616	-49.07	1900	20231130	15.26	2500	-12.40	20240216	2015	8.68	20240124	4300	-49.07	20230616	1900	15.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
114	20240311	161148	57	100.00	KONEX			N	N	N	N		N	2195	10	2	0.46	8750	4	2.35	2250	2250	2110	2510	1860	2185	2187.50	0.00	0	0	2308	2246	2188	2126	2068	2217	2097	13	325	500	1310	5	1	2677680	59	28.88	0.76	12	0.00	76.00	2889.00	4300	20230616	-48.95	1900	20231130	15.53	2500	-12.20	20240216	2015	8.93	20240124	4300	-48.95	20230616	1900	15.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
115	20240311	151145	57	100.00	KONEX			N	N	N	N		N	2195	10	2	0.46	8750	4	2.35	2250	2250	2110	2510	1860	2185	2187.50	0.00	0	0	2308	2246	2188	2126	2068	2217	2097	13	325	500	1310	5	1	2677680	59	28.88	0.76	12	0.00	76.00	2889.00	4300	20230616	-48.95	1900	20231130	15.53	2500	-12.20	20240216	2015	8.93	20240124	4300	-48.95	20230616	1900	15.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
116	20240311	141143	57	100.00	KONEX			N	N	N	N		N	2195	10	2	0.46	8750	4	2.35	2250	2250	2110	2510	1860	2185	2187.50	0.00	0	0	2308	2246	2188	2126	2068	2217	2097	13	325	500	1310	5	1	2677680	59	28.88	0.76	12	0.00	76.00	2889.00	4300	20230616	-48.95	1900	20231130	15.53	2500	-12.20	20240216	2015	8.93	20240124	4300	-48.95	20230616	1900	15.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
117	20240311	131143	57	100.00	KONEX			N	N	N	N		N	2195	10	2	0.46	6555	3	1.76	2250	2250	2110	2510	1860	2185	2185.00	0.00	0	0	2308	2246	2188	2126	2068	2217	2097	13	325	500	1310	5	1	2677680	59	28.88	0.76	12	0.00	76.00	2889.00	4300	20230616	-48.95	1900	20231130	15.53	2500	-12.20	20240216	2015	8.93	20240124	4300	-48.95	20230616	1900	15.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
118	20240311	121146	57	100.00	KONEX			N	N	N	N		N	2195	10	2	0.46	6555	3	1.76	2250	2250	2110	2510	1860	2185	2185.00	0.00	0	0	2308	2246	2188	2126	2068	2217	2097	13	325	500	1310	5	1	2677680	59	28.88	0.76	12	0.00	76.00	2889.00	4300	20230616	-48.95	1900	20231130	15.53	2500	-12.20	20240216	2015	8.93	20240124	4300	-48.95	20230616	1900	15.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
119	20240311	111140	57	100.00	KONEX			N	N	N	N		N	2195	10	2	0.46	6555	3	1.76	2250	2250	2110	2510	1860	2185	2185.00	0.00	0	0	2308	2246	2188	2126	2068	2217	2097	13	325	500	1310	5	1	2677680	59	28.88	0.76	12	0.00	76.00	2889.00	4300	20230616	-48.95	1900	20231130	15.53	2500	-12.20	20240216	2015	8.93	20240124	4300	-48.95	20230616	1900	15.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
120	20240311	101130	57	100.00	KONEX			N	N	N	N		N	2250	65	2	2.97	2250	1	0.59	2250	2250	2250	2510	1860	2185	2250.00	0.00	0	0	2308	2246	2188	2126	2068	2217	2097	13	325	500	1310	5	1	2677680	60	29.61	0.78	12	0.00	76.00	2889.00	4300	20230616	-47.67	1900	20231130	18.42	2500	-10.00	20240216	2015	11.66	20240124	4300	-47.67	20230616	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
121	20240311	091133	57	100.00	KONEX			N	N	N	N		N	2250	65	2	2.97	2250	1	0.59	2250	2250	2250	2510	1860	2185	2250.00	0.00	0	0	2308	2246	2188	2126	2068	2217	2097	13	325	500	1310	5	1	2677680	60	29.61	0.78	12	0.00	76.00	2889.00	4300	20230616	-47.67	1900	20231130	18.42	2500	-10.00	20240216	2015	11.66	20240124	4300	-47.67	20230616	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
122	20240308	161140	57	100.00	KONEX			N	N	N	N		N	2185	20	2	0.92	363875	170	1888.89	2250	2250	2130	2485	1845	2165	2140.44	0.00	0	0	2295	2230	2170	2105	2045	2200	2075	13	320	500	1290	5	1	2677680	59	28.75	0.76	12	0.01	76.00	2889.00	4300	20230616	-49.19	1900	20231130	15.00	2500	-12.60	20240216	2015	8.44	20240124	4300	-49.19	20230616	1900	15.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
123	20240308	151139	57	100.00	KONEX			N	N	N	N		N	2185	20	2	0.92	363875	170	1888.89	2250	2250	2130	2485	1845	2165	2140.44	0.00	0	0	2295	2230	2170	2105	2045	2200	2075	13	320	500	1290	5	1	2677680	59	28.75	0.76	12	0.01	76.00	2889.00	4300	20230616	-49.19	1900	20231130	15.00	2500	-12.60	20240216	2015	8.44	20240124	4300	-49.19	20230616	1900	15.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
124	20240308	141131	57	100.00	KONEX			N	N	N	N		N	2130	-35	5	-1.62	60605	28	311.11	2250	2250	2130	2485	1845	2165	2164.46	0.00	0	0	2295	2230	2170	2105	2045	2200	2075	13	320	500	1290	5	1	2677680	57	28.03	0.74	12	0.00	76.00	2889.00	4300	20230616	-50.47	1900	20231130	12.11	2500	-14.80	20240216	2015	5.71	20240124	4300	-50.47	20230616	1900	12.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
125	20240308	131125	57	100.00	KONEX			N	N	N	N		N	2200	35	2	1.62	15600	7	77.78	2250	2250	2200	2485	1845	2165	2228.57	0.00	0	0	2295	2230	2170	2105	2045	2200	2075	13	320	500	1290	5	1	2677680	59	28.95	0.76	12	0.00	76.00	2889.00	4300	20230616	-48.84	1900	20231130	15.79	2500	-12.00	20240216	2015	9.18	20240124	4300	-48.84	20230616	1900	15.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
126	20240308	121131	57	100.00	KONEX			N	N	N	N		N	2210	45	2	2.08	13400	6	66.67	2250	2250	2210	2485	1845	2165	2233.33	0.00	0	0	2295	2230	2170	2105	2045	2200	2075	13	320	500	1290	5	1	2677680	59	29.08	0.76	12	0.00	76.00	2889.00	4300	20230616	-48.60	1900	20231130	16.32	2500	-11.60	20240216	2015	9.68	20240124	4300	-48.60	20230616	1900	16.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
127	20240308	111132	57	100.00	KONEX			N	N	N	N		N	2210	45	2	2.08	13400	6	66.67	2250	2250	2210	2485	1845	2165	2233.33	0.00	0	0	2295	2230	2170	2105	2045	2200	2075	13	320	500	1290	5	1	2677680	59	29.08	0.76	12	0.00	76.00	2889.00	4300	20230616	-48.60	1900	20231130	16.32	2500	-11.60	20240216	2015	9.68	20240124	4300	-48.60	20230616	1900	16.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
128	20240308	101127	57	100.00	KONEX			N	N	N	N		N	2210	45	2	2.08	13400	6	66.67	2250	2250	2210	2485	1845	2165	2233.33	0.00	0	0	2295	2230	2170	2105	2045	2200	2075	13	320	500	1290	5	1	2677680	59	29.08	0.76	12	0.00	76.00	2889.00	4300	20230616	-48.60	1900	20231130	16.32	2500	-11.60	20240216	2015	9.68	20240124	4300	-48.60	20230616	1900	16.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
129	20240308	091125	57	100.00	KONEX			N	N	N	N		N	2250	85	2	3.93	4500	2	22.22	2250	2250	2250	2485	1845	2165	2250.00	0.00	0	0	2295	2230	2170	2105	2045	2200	2075	13	320	500	1290	5	1	2677680	60	29.61	0.78	12	0.00	76.00	2889.00	4300	20230616	-47.67	1900	20231130	18.42	2500	-10.00	20240216	2015	11.66	20240124	4300	-47.67	20230616	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
130	20240307	161127	57	100.00	KONEX			N	N	N	N		N	2165	-5	5	-0.23	19575	9	0.93	2235	2235	2110	2495	1845	2170	2175.00	0.00	0	0	2303	2236	2193	2126	2083	2215	2105	13	325	500	1300	5	1	2677680	58	28.49	0.75	12	0.00	76.00	2889.00	4300	20230616	-49.65	1900	20231130	13.95	2500	-13.40	20240216	2015	7.44	20240124	4300	-49.65	20230616	1900	13.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
131	20240307	151108	57	100.00	KONEX			N	N	N	N		N	2165	-5	5	-0.23	19575	9	0.93	2235	2235	2110	2495	1845	2170	2175.00	0.00	0	0	2303	2236	2193	2126	2083	2215	2105	13	325	500	1300	5	1	2677680	58	28.49	0.75	12	0.00	76.00	2889.00	4300	20230616	-49.65	1900	20231130	13.95	2500	-13.40	20240216	2015	7.44	20240124	4300	-49.65	20230616	1900	13.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
132	20240307	141100	57	100.00	KONEX			N	N	N	N		N	2165	-5	5	-0.23	19575	9	0.93	2235	2235	2110	2495	1845	2170	2175.00	0.00	0	0	2303	2236	2193	2126	2083	2215	2105	13	325	500	1300	5	1	2677680	58	28.49	0.75	12	0.00	76.00	2889.00	4300	20230616	-49.65	1900	20231130	13.95	2500	-13.40	20240216	2015	7.44	20240124	4300	-49.65	20230616	1900	13.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
133	20240307	131115	57	100.00	KONEX			N	N	N	N		N	2175	5	2	0.23	10970	5	0.52	2235	2235	2150	2495	1845	2170	2194.00	0.00	0	0	2303	2236	2193	2126	2083	2215	2105	13	325	500	1300	5	1	2677680	58	28.62	0.75	12	0.00	76.00	2889.00	4300	20230616	-49.42	1900	20231130	14.47	2500	-13.00	20240216	2015	7.94	20240124	4300	-49.42	20230616	1900	14.47	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
134	20240307	121121	57	100.00	KONEX			N	N	N	N		N	2175	5	2	0.23	10970	5	0.52	2235	2235	2150	2495	1845	2170	2194.00	0.00	0	0	2303	2236	2193	2126	2083	2215	2105	13	325	500	1300	5	1	2677680	58	28.62	0.75	12	0.00	76.00	2889.00	4300	20230616	-49.42	1900	20231130	14.47	2500	-13.00	20240216	2015	7.94	20240124	4300	-49.42	20230616	1900	14.47	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
135	20240307	111128	57	100.00	KONEX			N	N	N	N		N	2180	10	2	0.46	6645	3	0.31	2235	2235	2180	2495	1845	2170	2215.00	0.00	0	0	2303	2236	2193	2126	2083	2215	2105	13	325	500	1300	5	1	2677680	58	28.68	0.75	12	0.00	76.00	2889.00	4300	20230616	-49.30	1900	20231130	14.74	2500	-12.80	20240216	2015	8.19	20240124	4300	-49.30	20230616	1900	14.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
136	20240307	101120	57	100.00	KONEX			N	N	N	N		N	2230	60	2	2.76	4465	2	0.21	2235	2235	2230	2495	1845	2170	2232.50	0.00	0	0	2303	2236	2193	2126	2083	2215	2105	13	325	500	1300	5	1	2677680	60	29.34	0.77	12	0.00	76.00	2889.00	4300	20230616	-48.14	1900	20231130	17.37	2500	-10.80	20240216	2015	10.67	20240124	4300	-48.14	20230616	1900	17.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
137	20240307	091121	57	100.00	KONEX			N	N	N	N		N	2230	60	2	2.76	4465	2	0.21	2235	2235	2230	2495	1845	2170	2232.50	0.00	0	0	2303	2236	2193	2126	2083	2215	2105	13	325	500	1300	5	1	2677680	60	29.34	0.77	12	0.00	76.00	2889.00	4300	20230616	-48.14	1900	20231130	17.37	2500	-10.80	20240216	2015	10.67	20240124	4300	-48.14	20230616	1900	17.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
138	20240306	161111	57	100.00	KONEX			N	N	N	N		N	2170	-75	5	-3.34	2117500	970	1865.38	2260	2260	2150	2580	1910	2245	2182.99	0.00	0	0	2251	2247	2246	2242	2241	2247	2242	13	335	500	1340	5	1	2677680	58	28.55	0.75	12	0.04	76.00	2889.00	4300	20230616	-49.53	1900	20231130	14.21	2500	-13.20	20240216	2015	7.69	20240124	4300	-49.53	20230616	1900	14.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
139	20240306	151114	57	100.00	KONEX			N	N	N	N		N	2170	-75	5	-3.34	2117500	970	1865.38	2260	2260	2150	2580	1910	2245	2182.99	0.00	0	0	2251	2247	2246	2242	2241	2247	2242	13	335	500	1340	5	1	2677680	58	28.55	0.75	12	0.04	76.00	2889.00	4300	20230616	-49.53	1900	20231130	14.21	2500	-13.20	20240216	2015	7.69	20240124	4300	-49.53	20230616	1900	14.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
140	20240306	141121	57	100.00	KONEX			N	N	N	N		N	2185	-60	5	-2.67	1683330	769	1478.85	2260	2260	2185	2580	1910	2245	2188.99	0.00	0	0	2251	2247	2246	2242	2241	2247	2242	13	335	500	1340	5	1	2677680	59	28.75	0.76	12	0.03	76.00	2889.00	4300	20230616	-49.19	1900	20231130	15.00	2500	-12.60	20240216	2015	8.44	20240124	4300	-49.19	20230616	1900	15.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
141	20240306	131123	57	100.00	KONEX			N	N	N	N		N	2195	-50	5	-2.23	586460	267	513.46	2260	2260	2195	2580	1910	2245	2196.48	0.00	0	0	2251	2247	2246	2242	2241	2247	2242	13	335	500	1340	5	1	2677680	59	28.88	0.76	12	0.01	76.00	2889.00	4300	20230616	-48.95	1900	20231130	15.53	2500	-12.20	20240216	2015	8.93	20240124	4300	-48.95	20230616	1900	15.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
142	20240306	121118	57	100.00	KONEX			N	N	N	N		N	2200	-45	5	-2.00	147460	67	128.85	2260	2260	2200	2580	1910	2245	2200.90	0.00	0	0	2251	2247	2246	2242	2241	2247	2242	13	335	500	1340	5	1	2677680	59	28.95	0.76	12	0.00	76.00	2889.00	4300	20230616	-48.84	1900	20231130	15.79	2500	-12.00	20240216	2015	9.18	20240124	4300	-48.84	20230616	1900	15.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
143	20240306	111117	57	100.00	KONEX			N	N	N	N		N	2200	-45	5	-2.00	147460	67	128.85	2260	2260	2200	2580	1910	2245	2200.90	0.00	0	0	2251	2247	2246	2242	2241	2247	2242	13	335	500	1340	5	1	2677680	59	28.95	0.76	12	0.00	76.00	2889.00	4300	20230616	-48.84	1900	20231130	15.79	2500	-12.00	20240216	2015	9.18	20240124	4300	-48.84	20230616	1900	15.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
144	20240306	101053	57	100.00	KONEX			N	N	N	N		N	2200	-45	5	-2.00	147460	67	128.85	2260	2260	2200	2580	1910	2245	2200.90	0.00	0	0	2251	2247	2246	2242	2241	2247	2242	13	335	500	1340	5	1	2677680	59	28.95	0.76	12	0.00	76.00	2889.00	4300	20230616	-48.84	1900	20231130	15.79	2500	-12.00	20240216	2015	9.18	20240124	4300	-48.84	20230616	1900	15.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
145	20240306	091112	57	100.00	KONEX			N	N	N	N		N	2260	15	2	0.67	2260	1	1.92	2260	2260	2260	2580	1910	2245	2260.00	0.00	0	0	2251	2247	2246	2242	2241	2247	2242	13	335	500	1340	5	1	2677680	61	29.74	0.78	12	0.00	76.00	2889.00	4300	20230616	-47.44	1900	20231130	18.95	2500	-9.60	20240216	2015	12.16	20240124	4300	-47.44	20230616	1900	18.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
146	20240305	161105	57	100.00	KONEX			N	N	N	N		N	2245	75	2	3.46	116995	52	0.35	2250	2250	2245	2495	1845	2170	2249.90	0.00	0	0	2390	2280	2190	2080	1990	2235	2035	13	325	500	1300	5	1	2677680	60	29.54	0.78	12	0.00	76.00	2889.00	4300	20230616	-47.79	1900	20231130	18.16	2500	-10.20	20240216	2015	11.41	20240124	4300	-47.79	20230616	1900	18.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
147	20240305	151107	57	100.00	KONEX			N	N	N	N		N	2245	75	2	3.46	116995	52	0.35	2250	2250	2245	2495	1845	2170	2249.90	0.00	0	0	2390	2280	2190	2080	1990	2235	2035	13	325	500	1300	5	1	2677680	60	29.54	0.78	12	0.00	76.00	2889.00	4300	20230616	-47.79	1900	20231130	18.16	2500	-10.20	20240216	2015	11.41	20240124	4300	-47.79	20230616	1900	18.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
148	20240305	141055	57	100.00	KONEX			N	N	N	N		N	2250	80	2	3.69	114750	51	0.34	2250	2250	2250	2495	1845	2170	2250.00	0.00	0	0	2390	2280	2190	2080	1990	2235	2035	13	325	500	1300	5	1	2677680	60	29.61	0.78	12	0.00	76.00	2889.00	4300	20230616	-47.67	1900	20231130	18.42	2500	-10.00	20240216	2015	11.66	20240124	4300	-47.67	20230616	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
149	20240305	131056	57	100.00	KONEX			N	N	N	N		N	2250	80	2	3.69	114750	51	0.34	2250	2250	2250	2495	1845	2170	2250.00	0.00	0	0	2390	2280	2190	2080	1990	2235	2035	13	325	500	1300	5	1	2677680	60	29.61	0.78	12	0.00	76.00	2889.00	4300	20230616	-47.67	1900	20231130	18.42	2500	-10.00	20240216	2015	11.66	20240124	4300	-47.67	20230616	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
150	20240305	121100	57	100.00	KONEX			N	N	N	N		N	2250	80	2	3.69	114750	51	0.34	2250	2250	2250	2495	1845	2170	2250.00	0.00	0	0	2390	2280	2190	2080	1990	2235	2035	13	325	500	1300	5	1	2677680	60	29.61	0.78	12	0.00	76.00	2889.00	4300	20230616	-47.67	1900	20231130	18.42	2500	-10.00	20240216	2015	11.66	20240124	4300	-47.67	20230616	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
151	20240305	111100	57	100.00	KONEX			N	N	N	N		N	2250	80	2	3.69	114750	51	0.34	2250	2250	2250	2495	1845	2170	2250.00	0.00	0	0	2390	2280	2190	2080	1990	2235	2035	13	325	500	1300	5	1	2677680	60	29.61	0.78	12	0.00	76.00	2889.00	4300	20230616	-47.67	1900	20231130	18.42	2500	-10.00	20240216	2015	11.66	20240124	4300	-47.67	20230616	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
152	20240305	101055	57	100.00	KONEX			N	N	N	N		N	2250	80	2	3.69	114750	51	0.34	2250	2250	2250	2495	1845	2170	2250.00	0.00	0	0	2390	2280	2190	2080	1990	2235	2035	13	325	500	1300	5	1	2677680	60	29.61	0.78	12	0.00	76.00	2889.00	4300	20230616	-47.67	1900	20231130	18.42	2500	-10.00	20240216	2015	11.66	20240124	4300	-47.67	20230616	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
153	20240305	091055	57	100.00	KONEX			N	N	N	N		N	2250	80	2	3.69	114750	51	0.34	2250	2250	2250	2495	1845	2170	2250.00	0.00	0	0	2390	2280	2190	2080	1990	2235	2035	13	325	500	1300	5	1	2677680	60	29.61	0.78	12	0.00	76.00	2889.00	4300	20230616	-47.67	1900	20231130	18.42	2500	-10.00	20240216	2015	11.66	20240124	4300	-47.67	20230616	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
154	20240304	161053	57	100.00	KONEX			N	N	N	N		N	2170	-50	5	-2.25	32246610	15056	401.39	2300	2300	2100	2550	1890	2220	2141.78	0.00	0	0	2360	2290	2220	2150	2080	2255	2115	13	330	500	1330	5	1	2677680	58	28.55	0.75	12	0.56	76.00	2889.00	4300	20230616	-49.53	1900	20231130	14.21	2500	-13.20	20240216	2015	7.69	20240124	4300	-49.53	20230616	1900	14.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
155	20240304	151048	57	100.00	KONEX			N	N	N	N		N	2170	-50	5	-2.25	32246610	15056	401.39	2300	2300	2100	2550	1890	2220	2141.78	0.00	0	0	2360	2290	2220	2150	2080	2255	2115	13	330	500	1330	5	1	2677680	58	28.55	0.75	12	0.56	76.00	2889.00	4300	20230616	-49.53	1900	20231130	14.21	2500	-13.20	20240216	2015	7.69	20240124	4300	-49.53	20230616	1900	14.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
156	20240304	141019	57	100.00	KONEX			N	N	N	N		N	2230	10	2	0.45	26502715	12384	330.15	2300	2300	2100	2550	1890	2220	2140.08	0.00	0	0	2360	2290	2220	2150	2080	2255	2115	13	330	500	1330	5	1	2677680	60	29.34	0.77	12	0.46	76.00	2889.00	4300	20230616	-48.14	1900	20231130	17.37	2500	-10.80	20240216	2015	10.67	20240124	4300	-48.14	20230616	1900	17.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
157	20240304	131044	57	100.00	KONEX			N	N	N	N		N	2150	-70	5	-3.15	26500485	12383	330.13	2300	2300	2100	2550	1890	2220	2140.07	0.00	0	0	2360	2290	2220	2150	2080	2255	2115	13	330	500	1330	5	1	2677680	58	28.29	0.74	12	0.46	76.00	2889.00	4300	20230616	-50.00	1900	20231130	13.16	2500	-14.00	20240216	2015	6.70	20240124	4300	-50.00	20230616	1900	13.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
158	20240304	121019	57	100.00	KONEX			N	N	N	N		N	2200	-20	5	-0.90	21895900	10281	274.09	2300	2300	2100	2550	1890	2220	2129.74	0.00	0	0	2360	2290	2220	2150	2080	2255	2115	13	330	500	1330	5	1	2677680	59	28.95	0.76	12	0.38	76.00	2889.00	4300	20230616	-48.84	1900	20231130	15.79	2500	-12.00	20240216	2015	9.18	20240124	4300	-48.84	20230616	1900	15.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
159	20240304	111036	57	100.00	KONEX			N	N	N	N		N	2200	-20	5	-0.90	11100	5	0.13	2300	2300	2200	2550	1890	2220	2220.00	0.00	0	0	2360	2290	2220	2150	2080	2255	2115	13	330	500	1330	5	1	2677680	59	28.95	0.76	12	0.00	76.00	2889.00	4300	20230616	-48.84	1900	20231130	15.79	2500	-12.00	20240216	2015	9.18	20240124	4300	-48.84	20230616	1900	15.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
160	20240304	101037	57	100.00	KONEX			N	N	N	N		N	2300	80	2	3.60	2300	1	0.03	2300	2300	2300	2550	1890	2220	2300.00	0.00	0	0	2360	2290	2220	2150	2080	2255	2115	13	330	500	1330	5	1	2677680	62	30.26	0.80	12	0.00	76.00	2889.00	4300	20230616	-46.51	1900	20231130	21.05	2500	-8.00	20240216	2015	14.14	20240124	4300	-46.51	20230616	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
161	20240304	091036	57	100.00	KONEX			N	N	N	N		N	2300	80	2	3.60	2300	1	0.03	2300	2300	2300	2550	1890	2220	2300.00	0.00	0	0	2360	2290	2220	2150	2080	2255	2115	13	330	500	1330	5	1	2677680	62	30.26	0.80	12	0.00	76.00	2889.00	4300	20230616	-46.51	1900	20231130	21.05	2500	-8.00	20240216	2015	14.14	20240124	4300	-46.51	20230616	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N