KissMeData/093510/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	160719	57	100.00	KONEX			N	N	N	N		N	1894	244	2	14.79	1894	1	50.00	1894	1894	1894	1897	1403	1650	1894.00	0.00	0	0	1976	1812	1731	1567	1486	1772	1527	30	247	500	990	1	1	6020000	114	-5.74	-11.21	12	0.00	-330.00	-169.00	2375	20240104	-20.25	1318	20230721	43.70	2375	-20.25	20240104	1402	35.09	20240305	2375	-20.25	20240104	1318	43.70	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
3	20240329	150722	57	100.00	KONEX			N	N	N	N		N	1894	244	2	14.79	1894	1	50.00	1894	1894	1894	1897	1403	1650	1894.00	0.00	0	0	1976	1812	1731	1567	1486	1772	1527	30	247	500	990	1	1	6020000	114	-5.74	-11.21	12	0.00	-330.00	-169.00	2375	20240104	-20.25	1318	20230721	43.70	2375	-20.25	20240104	1402	35.09	20240305	2375	-20.25	20240104	1318	43.70	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
4	20240329	140718	57	100.00	KONEX			N	N	N	N		N	1894	244	2	14.79	1894	1	50.00	1894	1894	1894	1897	1403	1650	1894.00	0.00	0	0	1976	1812	1731	1567	1486	1772	1527	30	247	500	990	1	1	6020000	114	-5.74	-11.21	12	0.00	-330.00	-169.00	2375	20240104	-20.25	1318	20230721	43.70	2375	-20.25	20240104	1402	35.09	20240305	2375	-20.25	20240104	1318	43.70	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
5	20240329	130709	57	100.00	KONEX			N	N	N	N		N	1894	244	2	14.79	1894	1	50.00	1894	1894	1894	1897	1403	1650	1894.00	0.00	0	0	1976	1812	1731	1567	1486	1772	1527	30	247	500	990	1	1	6020000	114	-5.74	-11.21	12	0.00	-330.00	-169.00	2375	20240104	-20.25	1318	20230721	43.70	2375	-20.25	20240104	1402	35.09	20240305	2375	-20.25	20240104	1318	43.70	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
6	20240329	120715	57	100.00	KONEX			N	N	N	N		N	1894	244	2	14.79	1894	1	50.00	1894	1894	1894	1897	1403	1650	1894.00	0.00	0	0	1976	1812	1731	1567	1486	1772	1527	30	247	500	990	1	1	6020000	114	-5.74	-11.21	12	0.00	-330.00	-169.00	2375	20240104	-20.25	1318	20230721	43.70	2375	-20.25	20240104	1402	35.09	20240305	2375	-20.25	20240104	1318	43.70	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
7	20240329	110705	57	100.00	KONEX			N	N	N	N		N	1894	244	2	14.79	1894	1	50.00	1894	1894	1894	1897	1403	1650	1894.00	0.00	0	0	1976	1812	1731	1567	1486	1772	1527	30	247	500	990	1	1	6020000	114	-5.74	-11.21	12	0.00	-330.00	-169.00	2375	20240104	-20.25	1318	20230721	43.70	2375	-20.25	20240104	1402	35.09	20240305	2375	-20.25	20240104	1318	43.70	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
8	20240329	100707	57	100.00	KONEX			N	N	N	N		N	1894	244	2	14.79	1894	1	50.00	1894	1894	1894	1897	1403	1650	1894.00	0.00	0	0	1976	1812	1731	1567	1486	1772	1527	30	247	500	990	1	1	6020000	114	-5.74	-11.21	12	0.00	-330.00	-169.00	2375	20240104	-20.25	1318	20230721	43.70	2375	-20.25	20240104	1402	35.09	20240305	2375	-20.25	20240104	1318	43.70	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
9	20240329	090705	57	100.00	KONEX			N	N	N	N		N	1894	244	2	14.79	1894	1	50.00	1894	1894	1894	1897	1403	1650	1894.00	0.00	0	0	1976	1812	1731	1567	1486	1772	1527	30	247	500	990	1	1	6020000	114	-5.74	-11.21	12	0.00	-330.00	-169.00	2375	20240104	-20.25	1318	20230721	43.70	2375	-20.25	20240104	1402	35.09	20240305	2375	-20.25	20240104	1318	43.70	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
10	20240328	160712	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	3545	2	2.41	1895	1895	1650	1897	1403	1650	1772.50	0.00	0	0	2186	1917	1681	1412	1176	1800	1295	30	247	500	990	1	1	6020000	99	-5.00	-9.76	12	0.00	-330.00	-169.00	2375	20240104	-30.53	1318	20230721	25.19	2375	-30.53	20240104	1402	17.69	20240305	2375	-30.53	20240104	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
11	20240328	150712	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	3545	2	2.41	1895	1895	1650	1897	1403	1650	1772.50	0.00	0	0	2186	1917	1681	1412	1176	1800	1295	30	247	500	990	1	1	6020000	99	-5.00	-9.76	12	0.00	-330.00	-169.00	2375	20240104	-30.53	1318	20230721	25.19	2375	-30.53	20240104	1402	17.69	20240305	2375	-30.53	20240104	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
12	20240328	140703	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	3545	2	2.41	1895	1895	1650	1897	1403	1650	1772.50	0.00	0	0	2186	1917	1681	1412	1176	1800	1295	30	247	500	990	1	1	6020000	99	-5.00	-9.76	12	0.00	-330.00	-169.00	2375	20240104	-30.53	1318	20230721	25.19	2375	-30.53	20240104	1402	17.69	20240305	2375	-30.53	20240104	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
13	20240328	130702	57	100.00	KONEX			N	N	N	N		N	1895	245	2	14.85	1895	1	1.20	1895	1895	1895	1897	1403	1650	1895.00	0.00	0	0	2186	1917	1681	1412	1176	1800	1295	30	247	500	990	1	1	6020000	114	-5.74	-11.21	12	0.00	-330.00	-169.00	2375	20240104	-20.21	1318	20230721	43.78	2375	-20.21	20240104	1402	35.16	20240305	2375	-20.21	20240104	1318	43.78	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
14	20240328	120706	57	100.00	KONEX			N	N	N	N		N	1895	245	2	14.85	1895	1	1.20	1895	1895	1895	1897	1403	1650	1895.00	0.00	0	0	2186	1917	1681	1412	1176	1800	1295	30	247	500	990	1	1	6020000	114	-5.74	-11.21	12	0.00	-330.00	-169.00	2375	20240104	-20.21	1318	20230721	43.78	2375	-20.21	20240104	1402	35.16	20240305	2375	-20.21	20240104	1318	43.78	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
15	20240328	110707	57	100.00	KONEX			N	N	N	N		N	1895	245	2	14.85	1895	1	1.20	1895	1895	1895	1897	1403	1650	1895.00	0.00	0	0	2186	1917	1681	1412	1176	1800	1295	30	247	500	990	1	1	6020000	114	-5.74	-11.21	12	0.00	-330.00	-169.00	2375	20240104	-20.21	1318	20230721	43.78	2375	-20.21	20240104	1402	35.16	20240305	2375	-20.21	20240104	1318	43.78	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
16	20240328	100701	57	100.00	KONEX			N	N	N	N		N	1895	245	2	14.85	1895	1	1.20	1895	1895	1895	1897	1403	1650	1895.00	0.00	0	0	2186	1917	1681	1412	1176	1800	1295	30	247	500	990	1	1	6020000	114	-5.74	-11.21	12	0.00	-330.00	-169.00	2375	20240104	-20.21	1318	20230721	43.78	2375	-20.21	20240104	1402	35.16	20240305	2375	-20.21	20240104	1318	43.78	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
17	20240328	090718	57	100.00	KONEX			N	N	N	N		N	1895	245	2	14.85	1895	1	1.20	1895	1895	1895	1897	1403	1650	1895.00	0.00	0	0	2186	1917	1681	1412	1176	1800	1295	30	247	500	990	1	1	6020000	114	-5.74	-11.21	12	0.00	-330.00	-169.00	2375	20240104	-20.21	1318	20230721	43.78	2375	-20.21	20240104	1402	35.16	20240305	2375	-20.21	20240104	1318	43.78	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
18	20240327	160715	57	100.00	KONEX			N	N	N	N		N	1650	-50	5	-2.94	121151	83	332.00	1950	1950	1445	1955	1445	1700	1459.65	0.00	0	0	2013	1856	1733	1576	1453	1795	1515	30	255	500	1020	1	1	6020000	99	-5.00	-9.76	12	0.00	-330.00	-169.00	2375	20240104	-30.53	1318	20230721	25.19	2375	-30.53	20240104	1402	17.69	20240305	2375	-30.53	20240104	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
19	20240327	150717	57	100.00	KONEX			N	N	N	N		N	1650	-50	5	-2.94	121151	83	332.00	1950	1950	1445	1955	1445	1700	1459.65	0.00	0	0	2013	1856	1733	1576	1453	1795	1515	30	255	500	1020	1	1	6020000	99	-5.00	-9.76	12	0.00	-330.00	-169.00	2375	20240104	-30.53	1318	20230721	25.19	2375	-30.53	20240104	1402	17.69	20240305	2375	-30.53	20240104	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
20	20240327	140716	57	100.00	KONEX			N	N	N	N		N	1650	-50	5	-2.94	121151	83	332.00	1950	1950	1445	1955	1445	1700	1459.65	0.00	0	0	2013	1856	1733	1576	1453	1795	1515	30	255	500	1020	1	1	6020000	99	-5.00	-9.76	12	0.00	-330.00	-169.00	2375	20240104	-30.53	1318	20230721	25.19	2375	-30.53	20240104	1402	17.69	20240305	2375	-30.53	20240104	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
21	20240327	130716	57	100.00	KONEX			N	N	N	N		N	1650	-50	5	-2.94	121151	83	332.00	1950	1950	1445	1955	1445	1700	1459.65	0.00	0	0	2013	1856	1733	1576	1453	1795	1515	30	255	500	1020	1	1	6020000	99	-5.00	-9.76	12	0.00	-330.00	-169.00	2375	20240104	-30.53	1318	20230721	25.19	2375	-30.53	20240104	1402	17.69	20240305	2375	-30.53	20240104	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
22	20240327	120718	57	100.00	KONEX			N	N	N	N		N	1650	-50	5	-2.94	121151	83	332.00	1950	1950	1445	1955	1445	1700	1459.65	0.00	0	0	2013	1856	1733	1576	1453	1795	1515	30	255	500	1020	1	1	6020000	99	-5.00	-9.76	12	0.00	-330.00	-169.00	2375	20240104	-30.53	1318	20230721	25.19	2375	-30.53	20240104	1402	17.69	20240305	2375	-30.53	20240104	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
23	20240327	110714	57	100.00	KONEX			N	N	N	N		N	1650	-50	5	-2.94	121151	83	332.00	1950	1950	1445	1955	1445	1700	1459.65	0.00	0	0	2013	1856	1733	1576	1453	1795	1515	30	255	500	1020	1	1	6020000	99	-5.00	-9.76	12	0.00	-330.00	-169.00	2375	20240104	-30.53	1318	20230721	25.19	2375	-30.53	20240104	1402	17.69	20240305	2375	-30.53	20240104	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
24	20240327	100711	57	100.00	KONEX			N	N	N	N		N	1650	-50	5	-2.94	121151	83	332.00	1950	1950	1445	1955	1445	1700	1459.65	0.00	0	0	2013	1856	1733	1576	1453	1795	1515	30	255	500	1020	1	1	6020000	99	-5.00	-9.76	12	0.00	-330.00	-169.00	2375	20240104	-30.53	1318	20230721	25.19	2375	-30.53	20240104	1402	17.69	20240305	2375	-30.53	20240104	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
25	20240327	090716	57	100.00	KONEX			N	N	N	N		N	1950	250	2	14.71	3900	2	8.00	1950	1950	1950	1955	1445	1700	1950.00	0.00	0	0	2013	1856	1733	1576	1453	1795	1515	30	255	500	1020	1	1	6020000	117	-5.91	-11.54	12	0.00	-330.00	-169.00	2375	20240104	-17.89	1318	20230721	47.95	2375	-17.89	20240104	1402	39.09	20240305	2375	-17.89	20240104	1318	47.95	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
26	20240326	160609	57	100.00	KONEX			N	N	N	N		N	1700	-194	5	-10.24	40900	25	2500.00	1890	1890	1610	2175	1610	1894	1636.00	0.00	0	0	1894	1894	1894	1894	1894	1894	1894	30	281	500	1130	1	1	6020000	102	-5.15	-10.06	12	0.00	-330.00	-169.00	2375	20240104	-28.42	1318	20230721	28.98	2375	-28.42	20240104	1402	21.26	20240305	2375	-28.42	20240104	1318	28.98	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
27	20240326	150707	57	100.00	KONEX			N	N	N	N		N	1700	-194	5	-10.24	40900	25	2500.00	1890	1890	1610	2175	1610	1894	1636.00	0.00	0	0	1894	1894	1894	1894	1894	1894	1894	30	281	500	1130	1	1	6020000	102	-5.15	-10.06	12	0.00	-330.00	-169.00	2375	20240104	-28.42	1318	20230721	28.98	2375	-28.42	20240104	1402	21.26	20240305	2375	-28.42	20240104	1318	28.98	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
28	20240326	140702	57	100.00	KONEX			N	N	N	N		N	1700	-194	5	-10.24	40900	25	2500.00	1890	1890	1610	2175	1610	1894	1636.00	0.00	0	0	1894	1894	1894	1894	1894	1894	1894	30	281	500	1130	1	1	6020000	102	-5.15	-10.06	12	0.00	-330.00	-169.00	2375	20240104	-28.42	1318	20230721	28.98	2375	-28.42	20240104	1402	21.26	20240305	2375	-28.42	20240104	1318	28.98	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
29	20240326	130701	57	100.00	KONEX			N	N	N	N		N	1700	-194	5	-10.24	40900	25	2500.00	1890	1890	1610	2175	1610	1894	1636.00	0.00	0	0	1894	1894	1894	1894	1894	1894	1894	30	281	500	1130	1	1	6020000	102	-5.15	-10.06	12	0.00	-330.00	-169.00	2375	20240104	-28.42	1318	20230721	28.98	2375	-28.42	20240104	1402	21.26	20240305	2375	-28.42	20240104	1318	28.98	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
30	20240326	120702	57	100.00	KONEX			N	N	N	N		N	1890	-4	5	-0.21	3780	2	200.00	1890	1890	1890	2175	1610	1894	1890.00	0.00	0	0	1894	1894	1894	1894	1894	1894	1894	30	281	500	1130	1	1	6020000	114	-5.73	-11.18	12	0.00	-330.00	-169.00	2375	20240104	-20.42	1318	20230721	43.40	2375	-20.42	20240104	1402	34.81	20240305	2375	-20.42	20240104	1318	43.40	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
31	20240326	110657	57	100.00	KONEX			N	N	N	N		N	1890	-4	5	-0.21	3780	2	200.00	1890	1890	1890	2175	1610	1894	1890.00	0.00	0	0	1894	1894	1894	1894	1894	1894	1894	30	281	500	1130	1	1	6020000	114	-5.73	-11.18	12	0.00	-330.00	-169.00	2375	20240104	-20.42	1318	20230721	43.40	2375	-20.42	20240104	1402	34.81	20240305	2375	-20.42	20240104	1318	43.40	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
32	20240326	100706	57	100.00	KONEX			N	N	N	N		N	1890	-4	5	-0.21	3780	2	200.00	1890	1890	1890	2175	1610	1894	1890.00	0.00	0	0	1894	1894	1894	1894	1894	1894	1894	30	281	500	1130	1	1	6020000	114	-5.73	-11.18	12	0.00	-330.00	-169.00	2375	20240104	-20.42	1318	20230721	43.40	2375	-20.42	20240104	1402	34.81	20240305	2375	-20.42	20240104	1318	43.40	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
33	20240326	090706	57	100.00	KONEX			N	N	N	N		N	1890	-4	5	-0.21	3780	2	200.00	1890	1890	1890	2175	1610	1894	1890.00	0.00	0	0	1894	1894	1894	1894	1894	1894	1894	30	281	500	1130	1	1	6020000	114	-5.73	-11.18	12	0.00	-330.00	-169.00	2375	20240104	-20.42	1318	20230721	43.40	2375	-20.42	20240104	1402	34.81	20240305	2375	-20.42	20240104	1318	43.40	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
34	20240325	160728	57	100.00	KONEX			N	N	N	N		N	1894	-2	5	-0.11	1894	1	0.47	1894	1894	1894	2180	1612	1896	1894.00	0.00	0	0	2086	1991	1802	1707	1518	1896	1612	30	284	500	1130	1	1	6020000	114	-5.74	-11.21	12	0.00	-330.00	-169.00	2375	20240104	-20.25	1318	20230721	43.70	2375	-20.25	20240104	1402	35.09	20240305	2375	-20.25	20240104	1318	43.70	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
35	20240325	150731	57	100.00	KONEX			N	N	N	N		N	1894	-2	5	-0.11	1894	1	0.47	1894	1894	1894	2180	1612	1896	1894.00	0.00	0	0	2086	1991	1802	1707	1518	1896	1612	30	284	500	1130	1	1	6020000	114	-5.74	-11.21	12	0.00	-330.00	-169.00	2375	20240104	-20.25	1318	20230721	43.70	2375	-20.25	20240104	1402	35.09	20240305	2375	-20.25	20240104	1318	43.70	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
36	20240325	140728	57	100.00	KONEX			N	N	N	N		N	1894	-2	5	-0.11	1894	1	0.47	1894	1894	1894	2180	1612	1896	1894.00	0.00	0	0	2086	1991	1802	1707	1518	1896	1612	30	284	500	1130	1	1	6020000	114	-5.74	-11.21	12	0.00	-330.00	-169.00	2375	20240104	-20.25	1318	20230721	43.70	2375	-20.25	20240104	1402	35.09	20240305	2375	-20.25	20240104	1318	43.70	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
37	20240325	130730	57	100.00	KONEX			N	N	N	N		N	1894	-2	5	-0.11	1894	1	0.47	1894	1894	1894	2180	1612	1896	1894.00	0.00	0	0	2086	1991	1802	1707	1518	1896	1612	30	284	500	1130	1	1	6020000	114	-5.74	-11.21	12	0.00	-330.00	-169.00	2375	20240104	-20.25	1318	20230721	43.70	2375	-20.25	20240104	1402	35.09	20240305	2375	-20.25	20240104	1318	43.70	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
38	20240325	120732	57	100.00	KONEX			N	N	N	N		N	1894	-2	5	-0.11	1894	1	0.47	1894	1894	1894	2180	1612	1896	1894.00	0.00	0	0	2086	1991	1802	1707	1518	1896	1612	30	284	500	1130	1	1	6020000	114	-5.74	-11.21	12	0.00	-330.00	-169.00	2375	20240104	-20.25	1318	20230721	43.70	2375	-20.25	20240104	1402	35.09	20240305	2375	-20.25	20240104	1318	43.70	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
39	20240325	110730	57	100.00	KONEX			N	N	N	N		N	1894	-2	5	-0.11	1894	1	0.47	1894	1894	1894	2180	1612	1896	1894.00	0.00	0	0	2086	1991	1802	1707	1518	1896	1612	30	284	500	1130	1	1	6020000	114	-5.74	-11.21	12	0.00	-330.00	-169.00	2375	20240104	-20.25	1318	20230721	43.70	2375	-20.25	20240104	1402	35.09	20240305	2375	-20.25	20240104	1318	43.70	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
40	20240325	100730	57	100.00	KONEX			N	N	N	N		N	1894	-2	5	-0.11	1894	1	0.47	1894	1894	1894	2180	1612	1896	1894.00	0.00	0	0	2086	1991	1802	1707	1518	1896	1612	30	284	500	1130	1	1	6020000	114	-5.74	-11.21	12	0.00	-330.00	-169.00	2375	20240104	-20.25	1318	20230721	43.70	2375	-20.25	20240104	1402	35.09	20240305	2375	-20.25	20240104	1318	43.70	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
41	20240325	090733	57	100.00	KONEX			N	N	N	N		N	1894	-2	5	-0.11	1894	1	0.47	1894	1894	1894	2180	1612	1896	1894.00	0.00	0	0	2086	1991	1802	1707	1518	1896	1612	30	284	500	1130	1	1	6020000	114	-5.74	-11.21	12	0.00	-330.00	-169.00	2375	20240104	-20.25	1318	20230721	43.70	2375	-20.25	20240104	1402	35.09	20240305	2375	-20.25	20240104	1318	43.70	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
42	20240322	160730	57	100.00	KONEX			N	N	N	N		N	1896	-1	5	-0.05	371895	214	1070.00	1897	1897	1613	2180	1613	1897	1737.83	0.00	0	0	2035	1966	1828	1759	1621	2000	1793	30	283	500	1130	1	1	6020000	114	-6.54	11.78	12	0.00	-290.00	161.00	2375	20240104	-20.17	1318	20230721	43.85	2375	-20.17	20240104	1402	35.24	20240305	2375	-20.17	20240104	1318	43.85	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
43	20240322	150732	57	100.00	KONEX			N	N	N	N		N	1896	-1	5	-0.05	371895	214	1070.00	1897	1897	1613	2180	1613	1897	1737.83	0.00	0	0	2035	1966	1828	1759	1621	2000	1793	30	283	500	1130	1	1	6020000	114	-6.54	11.78	12	0.00	-290.00	161.00	2375	20240104	-20.17	1318	20230721	43.85	2375	-20.17	20240104	1402	35.24	20240305	2375	-20.17	20240104	1318	43.85	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
44	20240322	140725	57	100.00	KONEX			N	N	N	N		N	1896	-1	5	-0.05	371895	214	1070.00	1897	1897	1613	2180	1613	1897	1737.83	0.00	0	0	2035	1966	1828	1759	1621	2000	1793	30	283	500	1130	1	1	6020000	114	-6.54	11.78	12	0.00	-290.00	161.00	2375	20240104	-20.17	1318	20230721	43.85	2375	-20.17	20240104	1402	35.24	20240305	2375	-20.17	20240104	1318	43.85	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
45	20240322	130727	57	100.00	KONEX			N	N	N	N		N	1896	-1	5	-0.05	371895	214	1070.00	1897	1897	1613	2180	1613	1897	1737.83	0.00	0	0	2035	1966	1828	1759	1621	2000	1793	30	283	500	1130	1	1	6020000	114	-6.54	11.78	12	0.00	-290.00	161.00	2375	20240104	-20.17	1318	20230721	43.85	2375	-20.17	20240104	1402	35.24	20240305	2375	-20.17	20240104	1318	43.85	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
46	20240322	120723	57	100.00	KONEX			N	N	N	N		N	1896	-1	5	-0.05	371895	214	1070.00	1897	1897	1613	2180	1613	1897	1737.83	0.00	0	0	2035	1966	1828	1759	1621	2000	1793	30	283	500	1130	1	1	6020000	114	-6.54	11.78	12	0.00	-290.00	161.00	2375	20240104	-20.17	1318	20230721	43.85	2375	-20.17	20240104	1402	35.24	20240305	2375	-20.17	20240104	1318	43.85	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
47	20240322	110731	57	100.00	KONEX			N	N	N	N		N	1896	-1	5	-0.05	371895	214	1070.00	1897	1897	1613	2180	1613	1897	1737.83	0.00	0	0	2035	1966	1828	1759	1621	2000	1793	30	283	500	1130	1	1	6020000	114	-6.54	11.78	12	0.00	-290.00	161.00	2375	20240104	-20.17	1318	20230721	43.85	2375	-20.17	20240104	1402	35.24	20240305	2375	-20.17	20240104	1318	43.85	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
48	20240322	100725	57	100.00	KONEX			N	N	N	N		N	1896	-1	5	-0.05	71009	43	215.00	1897	1897	1614	2180	1613	1897	1651.37	0.00	0	0	2035	1966	1828	1759	1621	2000	1793	30	283	500	1130	1	1	6020000	114	-6.54	11.78	12	0.00	-290.00	161.00	2375	20240104	-20.17	1318	20230721	43.85	2375	-20.17	20240104	1402	35.24	20240305	2375	-20.17	20240104	1318	43.85	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
49	20240322	090722	57	100.00	KONEX			N	N	N	N		N	1897	0	3	0.00	1897	1	5.00	1897	1897	1897	2180	1613	1897	1897.00	0.00	0	0	2035	1966	1828	1759	1621	2000	1793	30	283	500	1130	1	1	6020000	114	-6.54	11.78	12	0.00	-290.00	161.00	2375	20240104	-20.13	1318	20230721	43.93	2375	-20.13	20240104	1402	35.31	20240305	2375	-20.13	20240104	1318	43.93	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
50	20240321	160730	57	100.00	KONEX			N	N	N	N		N	1897	-1	5	-0.05	34214	20	2000.00	1897	1897	1690	2180	1614	1898	1710.70	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	30	282	500	1130	1	1	6020000	114	-6.54	11.78	12	0.00	-290.00	161.00	2375	20240104	-20.13	1318	20230721	43.93	2375	-20.13	20240104	1402	35.31	20240305	2375	-20.13	20240104	1318	43.93	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
51	20240321	150725	57	100.00	KONEX			N	N	N	N		N	1897	-1	5	-0.05	1897	1	100.00	1897	1897	1897	2180	1614	1898	1897.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	30	282	500	1130	1	1	6020000	114	-6.54	11.78	12	0.00	-290.00	161.00	2375	20240104	-20.13	1318	20230721	43.93	2375	-20.13	20240104	1402	35.31	20240305	2375	-20.13	20240104	1318	43.93	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
52	20240321	140725	57	100.00	KONEX			N	N	N	N		N	1897	-1	5	-0.05	1897	1	100.00	1897	1897	1897	2180	1614	1898	1897.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	30	282	500	1130	1	1	6020000	114	-6.54	11.78	12	0.00	-290.00	161.00	2375	20240104	-20.13	1318	20230721	43.93	2375	-20.13	20240104	1402	35.31	20240305	2375	-20.13	20240104	1318	43.93	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
53	20240321	130712	57	100.00	KONEX			N	N	N	N		N	1897	-1	5	-0.05	1897	1	100.00	1897	1897	1897	2180	1614	1898	1897.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	30	282	500	1130	1	1	6020000	114	-6.54	11.78	12	0.00	-290.00	161.00	2375	20240104	-20.13	1318	20230721	43.93	2375	-20.13	20240104	1402	35.31	20240305	2375	-20.13	20240104	1318	43.93	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
54	20240321	120725	57	100.00	KONEX			N	N	N	N		N	1897	-1	5	-0.05	1897	1	100.00	1897	1897	1897	2180	1614	1898	1897.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	30	282	500	1130	1	1	6020000	114	-6.54	11.78	12	0.00	-290.00	161.00	2375	20240104	-20.13	1318	20230721	43.93	2375	-20.13	20240104	1402	35.31	20240305	2375	-20.13	20240104	1318	43.93	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
55	20240321	110722	57	100.00	KONEX			N	N	N	N		N	1897	-1	5	-0.05	1897	1	100.00	1897	1897	1897	2180	1614	1898	1897.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	30	282	500	1130	1	1	6020000	114	-6.54	11.78	12	0.00	-290.00	161.00	2375	20240104	-20.13	1318	20230721	43.93	2375	-20.13	20240104	1402	35.31	20240305	2375	-20.13	20240104	1318	43.93	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
56	20240321	100727	57	100.00	KONEX			N	N	N	N		N	1897	-1	5	-0.05	1897	1	100.00	1897	1897	1897	2180	1614	1898	1897.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	30	282	500	1130	1	1	6020000	114	-6.54	11.78	12	0.00	-290.00	161.00	2375	20240104	-20.13	1318	20230721	43.93	2375	-20.13	20240104	1402	35.31	20240305	2375	-20.13	20240104	1318	43.93	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
57	20240321	090729	57	100.00	KONEX			N	N	N	N		N	1897	-1	5	-0.05	1897	1	100.00	1897	1897	1897	2180	1614	1898	1897.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	30	282	500	1130	1	1	6020000	114	-6.54	11.78	12	0.00	-290.00	161.00	2375	20240104	-20.13	1318	20230721	43.93	2375	-20.13	20240104	1402	35.31	20240305	2375	-20.13	20240104	1318	43.93	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
58	20240320	160718	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	1898	1	100.00	1898	1898	1898	2180	1614	1898	1898.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	30	282	500	1130	1	1	6020000	114	-6.54	11.79	12	0.00	-290.00	161.00	2375	20240104	-20.08	1318	20230721	44.01	2375	-20.08	20240104	1402	35.38	20240305	2375	-20.08	20240104	1318	44.01	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
59	20240320	150720	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	1898	1	100.00	1898	1898	1898	2180	1614	1898	1898.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	30	282	500	1130	1	1	6020000	114	-6.54	11.79	12	0.00	-290.00	161.00	2375	20240104	-20.08	1318	20230721	44.01	2375	-20.08	20240104	1402	35.38	20240305	2375	-20.08	20240104	1318	44.01	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
60	20240320	140725	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	1898	1	100.00	1898	1898	1898	2180	1614	1898	1898.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	30	282	500	1130	1	1	6020000	114	-6.54	11.79	12	0.00	-290.00	161.00	2375	20240104	-20.08	1318	20230721	44.01	2375	-20.08	20240104	1402	35.38	20240305	2375	-20.08	20240104	1318	44.01	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
61	20240320	130724	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	1898	1	100.00	1898	1898	1898	2180	1614	1898	1898.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	30	282	500	1130	1	1	6020000	114	-6.54	11.79	12	0.00	-290.00	161.00	2375	20240104	-20.08	1318	20230721	44.01	2375	-20.08	20240104	1402	35.38	20240305	2375	-20.08	20240104	1318	44.01	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
62	20240320	120717	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	1898	1	100.00	1898	1898	1898	2180	1614	1898	1898.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	30	282	500	1130	1	1	6020000	114	-6.54	11.79	12	0.00	-290.00	161.00	2375	20240104	-20.08	1318	20230721	44.01	2375	-20.08	20240104	1402	35.38	20240305	2375	-20.08	20240104	1318	44.01	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
63	20240320	110719	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	1898	1	100.00	1898	1898	1898	2180	1614	1898	1898.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	30	282	500	1130	1	1	6020000	114	-6.54	11.79	12	0.00	-290.00	161.00	2375	20240104	-20.08	1318	20230721	44.01	2375	-20.08	20240104	1402	35.38	20240305	2375	-20.08	20240104	1318	44.01	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
64	20240320	100716	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	1898	1	100.00	1898	1898	1898	2180	1614	1898	1898.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	30	282	500	1130	1	1	6020000	114	-6.54	11.79	12	0.00	-290.00	161.00	2375	20240104	-20.08	1318	20230721	44.01	2375	-20.08	20240104	1402	35.38	20240305	2375	-20.08	20240104	1318	44.01	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
65	20240320	090717	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	1898	1	100.00	1898	1898	1898	2180	1614	1898	1898.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	30	282	500	1130	1	1	6020000	114	-6.54	11.79	12	0.00	-290.00	161.00	2375	20240104	-20.08	1318	20230721	44.01	2375	-20.08	20240104	1402	35.38	20240305	2375	-20.08	20240104	1318	44.01	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
66	20240319	160709	57	100.00	KONEX			N	N	N	N		N	1898	-2	5	-0.11	1898	1	100.00	1898	1898	1898	2185	1615	1900	1898.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6020000	114	-6.54	11.79	12	0.00	-290.00	161.00	2375	20240104	-20.08	1318	20230721	44.01	2375	-20.08	20240104	1402	35.38	20240305	2375	-20.08	20240104	1318	44.01	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
67	20240319	150719	57	100.00	KONEX			N	N	N	N		N	1898	-2	5	-0.11	1898	1	100.00	1898	1898	1898	2185	1615	1900	1898.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6020000	114	-6.54	11.79	12	0.00	-290.00	161.00	2375	20240104	-20.08	1318	20230721	44.01	2375	-20.08	20240104	1402	35.38	20240305	2375	-20.08	20240104	1318	44.01	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
68	20240319	140720	57	100.00	KONEX			N	N	N	N		N	1898	-2	5	-0.11	1898	1	100.00	1898	1898	1898	2185	1615	1900	1898.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6020000	114	-6.54	11.79	12	0.00	-290.00	161.00	2375	20240104	-20.08	1318	20230721	44.01	2375	-20.08	20240104	1402	35.38	20240305	2375	-20.08	20240104	1318	44.01	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
69	20240319	130650	57	100.00	KONEX			N	N	N	N		N	1898	-2	5	-0.11	1898	1	100.00	1898	1898	1898	2185	1615	1900	1898.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6020000	114	-6.54	11.79	12	0.00	-290.00	161.00	2375	20240104	-20.08	1318	20230721	44.01	2375	-20.08	20240104	1402	35.38	20240305	2375	-20.08	20240104	1318	44.01	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
70	20240319	120714	57	100.00	KONEX			N	N	N	N		N	1898	-2	5	-0.11	1898	1	100.00	1898	1898	1898	2185	1615	1900	1898.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6020000	114	-6.54	11.79	12	0.00	-290.00	161.00	2375	20240104	-20.08	1318	20230721	44.01	2375	-20.08	20240104	1402	35.38	20240305	2375	-20.08	20240104	1318	44.01	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
71	20240319	110715	57	100.00	KONEX			N	N	N	N		N	1898	-2	5	-0.11	1898	1	100.00	1898	1898	1898	2185	1615	1900	1898.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6020000	114	-6.54	11.79	12	0.00	-290.00	161.00	2375	20240104	-20.08	1318	20230721	44.01	2375	-20.08	20240104	1402	35.38	20240305	2375	-20.08	20240104	1318	44.01	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
72	20240319	100718	57	100.00	KONEX			N	N	N	N		N	1898	-2	5	-0.11	1898	1	100.00	1898	1898	1898	2185	1615	1900	1898.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6020000	114	-6.54	11.79	12	0.00	-290.00	161.00	2375	20240104	-20.08	1318	20230721	44.01	2375	-20.08	20240104	1402	35.38	20240305	2375	-20.08	20240104	1318	44.01	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
73	20240319	090717	57	100.00	KONEX			N	N	N	N		N	1898	-2	5	-0.11	1898	1	100.00	1898	1898	1898	2185	1615	1900	1898.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6020000	114	-6.54	11.79	12	0.00	-290.00	161.00	2375	20240104	-20.08	1318	20230721	44.01	2375	-20.08	20240104	1402	35.38	20240305	2375	-20.08	20240104	1318	44.01	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
74	20240318	160713	57	100.00	KONEX			N	N	N	N		N	1900	222	2	13.23	1900	1	3.85	1900	1900	1900	1929	1427	1678	1900.00	0.00	0	0	2006	1842	1723	1559	1440	1782	1499	30	251	500	1000	1	1	6020000	114	-6.55	11.80	12	0.00	-290.00	161.00	2375	20240104	-20.00	1318	20230721	44.16	2375	-20.00	20240104	1402	35.52	20240305	2375	-20.00	20240104	1318	44.16	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
75	20240318	150714	57	100.00	KONEX			N	N	N	N		N	1900	222	2	13.23	1900	1	3.85	1900	1900	1900	1929	1427	1678	1900.00	0.00	0	0	2006	1842	1723	1559	1440	1782	1499	30	251	500	1000	1	1	6020000	114	-6.55	11.80	12	0.00	-290.00	161.00	2375	20240104	-20.00	1318	20230721	44.16	2375	-20.00	20240104	1402	35.52	20240305	2375	-20.00	20240104	1318	44.16	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
76	20240318	140714	57	100.00	KONEX			N	N	N	N		N	1900	222	2	13.23	1900	1	3.85	1900	1900	1900	1929	1427	1678	1900.00	0.00	0	0	2006	1842	1723	1559	1440	1782	1499	30	251	500	1000	1	1	6020000	114	-6.55	11.80	12	0.00	-290.00	161.00	2375	20240104	-20.00	1318	20230721	44.16	2375	-20.00	20240104	1402	35.52	20240305	2375	-20.00	20240104	1318	44.16	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
77	20240318	130713	57	100.00	KONEX			N	N	N	N		N	1900	222	2	13.23	1900	1	3.85	1900	1900	1900	1929	1427	1678	1900.00	0.00	0	0	2006	1842	1723	1559	1440	1782	1499	30	251	500	1000	1	1	6020000	114	-6.55	11.80	12	0.00	-290.00	161.00	2375	20240104	-20.00	1318	20230721	44.16	2375	-20.00	20240104	1402	35.52	20240305	2375	-20.00	20240104	1318	44.16	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
78	20240318	120710	57	100.00	KONEX			N	N	N	N		N	1900	222	2	13.23	1900	1	3.85	1900	1900	1900	1929	1427	1678	1900.00	0.00	0	0	2006	1842	1723	1559	1440	1782	1499	30	251	500	1000	1	1	6020000	114	-6.55	11.80	12	0.00	-290.00	161.00	2375	20240104	-20.00	1318	20230721	44.16	2375	-20.00	20240104	1402	35.52	20240305	2375	-20.00	20240104	1318	44.16	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
79	20240318	110714	57	100.00	KONEX			N	N	N	N		N	1900	222	2	13.23	1900	1	3.85	1900	1900	1900	1929	1427	1678	1900.00	0.00	0	0	2006	1842	1723	1559	1440	1782	1499	30	251	500	1000	1	1	6020000	114	-6.55	11.80	12	0.00	-290.00	161.00	2375	20240104	-20.00	1318	20230721	44.16	2375	-20.00	20240104	1402	35.52	20240305	2375	-20.00	20240104	1318	44.16	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
80	20240318	100712	57	100.00	KONEX			N	N	N	N		N	1900	222	2	13.23	1900	1	3.85	1900	1900	1900	1929	1427	1678	1900.00	0.00	0	0	2006	1842	1723	1559	1440	1782	1499	30	251	500	1000	1	1	6020000	114	-6.55	11.80	12	0.00	-290.00	161.00	2375	20240104	-20.00	1318	20230721	44.16	2375	-20.00	20240104	1402	35.52	20240305	2375	-20.00	20240104	1318	44.16	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
81	20240318	090712	57	100.00	KONEX			N	N	N	N		N	1900	222	2	13.23	1900	1	3.85	1900	1900	1900	1929	1427	1678	1900.00	0.00	0	0	2006	1842	1723	1559	1440	1782	1499	30	251	500	1000	1	1	6020000	114	-6.55	11.80	12	0.00	-290.00	161.00	2375	20240104	-20.00	1318	20230721	44.16	2375	-20.00	20240104	1402	35.52	20240305	2375	-20.00	20240104	1318	44.16	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
82	20240315	160705	57	100.00	KONEX			N	N	N	N		N	1678	-209	5	-11.08	42287	26	123.81	1887	1887	1604	2170	1604	1887	1626.42	0.00	0	0	2073	1979	1793	1699	1513	2027	1747	30	283	500	1130	1	1	6020000	101	-5.79	10.42	12	0.00	-290.00	161.00	2375	20240104	-29.35	1318	20230721	27.31	2375	-29.35	20240104	1402	19.69	20240305	2375	-29.35	20240104	1318	27.31	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
83	20240315	150641	57	100.00	KONEX			N	N	N	N		N	1678	-209	5	-11.08	40609	25	119.05	1887	1887	1604	2170	1604	1887	1624.36	0.00	0	0	2073	1979	1793	1699	1513	2027	1747	30	283	500	1130	1	1	6020000	101	-5.79	10.42	12	0.00	-290.00	161.00	2375	20240104	-29.35	1318	20230721	27.31	2375	-29.35	20240104	1402	19.69	20240305	2375	-29.35	20240104	1318	27.31	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
84	20240315	140628	57	100.00	KONEX			N	N	N	N		N	1678	-209	5	-11.08	40609	25	119.05	1887	1887	1604	2170	1604	1887	1624.36	0.00	0	0	2073	1979	1793	1699	1513	2027	1747	30	283	500	1130	1	1	6020000	101	-5.79	10.42	12	0.00	-290.00	161.00	2375	20240104	-29.35	1318	20230721	27.31	2375	-29.35	20240104	1402	19.69	20240305	2375	-29.35	20240104	1318	27.31	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
85	20240315	130707	57	100.00	KONEX			N	N	N	N		N	1678	-209	5	-11.08	40609	25	119.05	1887	1887	1604	2170	1604	1887	1624.36	0.00	0	0	2073	1979	1793	1699	1513	2027	1747	30	283	500	1130	1	1	6020000	101	-5.79	10.42	12	0.00	-290.00	161.00	2375	20240104	-29.35	1318	20230721	27.31	2375	-29.35	20240104	1402	19.69	20240305	2375	-29.35	20240104	1318	27.31	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
86	20240315	120707	57	100.00	KONEX			N	N	N	N		N	1678	-209	5	-11.08	40609	25	119.05	1887	1887	1604	2170	1604	1887	1624.36	0.00	0	0	2073	1979	1793	1699	1513	2027	1747	30	283	500	1130	1	1	6020000	101	-5.79	10.42	12	0.00	-290.00	161.00	2375	20240104	-29.35	1318	20230721	27.31	2375	-29.35	20240104	1402	19.69	20240305	2375	-29.35	20240104	1318	27.31	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
87	20240315	110702	57	100.00	KONEX			N	N	N	N		N	1678	-209	5	-11.08	40609	25	119.05	1887	1887	1604	2170	1604	1887	1624.36	0.00	0	0	2073	1979	1793	1699	1513	2027	1747	30	283	500	1130	1	1	6020000	101	-5.79	10.42	12	0.00	-290.00	161.00	2375	20240104	-29.35	1318	20230721	27.31	2375	-29.35	20240104	1402	19.69	20240305	2375	-29.35	20240104	1318	27.31	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
88	20240315	100705	57	100.00	KONEX			N	N	N	N		N	1678	-209	5	-11.08	40609	25	119.05	1887	1887	1604	2170	1604	1887	1624.36	0.00	0	0	2073	1979	1793	1699	1513	2027	1747	30	283	500	1130	1	1	6020000	101	-5.79	10.42	12	0.00	-290.00	161.00	2375	20240104	-29.35	1318	20230721	27.31	2375	-29.35	20240104	1402	19.69	20240305	2375	-29.35	20240104	1318	27.31	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
89	20240315	090710	57	100.00	KONEX			N	N	N	N		N	1887	0	3	0.00	1887	1	4.76	1887	1887	1887	2170	1604	1887	1887.00	0.00	0	0	2073	1979	1793	1699	1513	2027	1747	30	283	500	1130	1	1	6020000	114	-6.51	11.72	12	0.00	-290.00	161.00	2375	20240104	-20.55	1318	20230721	43.17	2375	-20.55	20240104	1402	34.59	20240305	2375	-20.55	20240104	1318	43.17	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
90	20240314	160659	57	100.00	KONEX			N	N	N	N		N	1887	-3	5	-0.16	35057	21	2100.00	1607	1887	1607	2170	1607	1890	1669.38	0.00	0	0	1890	1890	1890	1890	1890	1890	1890	30	280	500	1130	1	1	6020000	114	-6.51	11.72	12	0.00	-290.00	161.00	2375	20240104	-20.55	1318	20230721	43.17	2375	-20.55	20240104	1402	34.59	20240305	2375	-20.55	20240104	1318	43.17	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
91	20240314	150702	57	100.00	KONEX			N	N	N	N		N	1887	-3	5	-0.16	35057	21	2100.00	1607	1887	1607	2170	1607	1890	1669.38	0.00	0	0	1890	1890	1890	1890	1890	1890	1890	30	280	500	1130	1	1	6020000	114	-6.51	11.72	12	0.00	-290.00	161.00	2375	20240104	-20.55	1318	20230721	43.17	2375	-20.55	20240104	1402	34.59	20240305	2375	-20.55	20240104	1318	43.17	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
92	20240314	140702	57	100.00	KONEX			N	N	N	N		N	1887	-3	5	-0.16	35057	21	2100.00	1607	1887	1607	2170	1607	1890	1669.38	0.00	0	0	1890	1890	1890	1890	1890	1890	1890	30	280	500	1130	1	1	6020000	114	-6.51	11.72	12	0.00	-290.00	161.00	2375	20240104	-20.55	1318	20230721	43.17	2375	-20.55	20240104	1402	34.59	20240305	2375	-20.55	20240104	1318	43.17	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
93	20240314	130658	57	100.00	KONEX			N	N	N	N		N	1887	-3	5	-0.16	35057	21	2100.00	1607	1887	1607	2170	1607	1890	1669.38	0.00	0	0	1890	1890	1890	1890	1890	1890	1890	30	280	500	1130	1	1	6020000	114	-6.51	11.72	12	0.00	-290.00	161.00	2375	20240104	-20.55	1318	20230721	43.17	2375	-20.55	20240104	1402	34.59	20240305	2375	-20.55	20240104	1318	43.17	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
94	20240314	120659	57	100.00	KONEX			N	N	N	N		N	1890	0	3	0.00	0	0	0.00	0	0	0	2170	1607	1890	0.00	0.00	0	0	1890	1890	1890	1890	1890	1890	1890	30	280	500	1130	1	1	6020000	114	-6.52	11.74	12	0.00	-290.00	161.00	2375	20240104	-20.42	1318	20230721	43.40	2375	-20.42	20240104	1402	34.81	20240305	2375	-20.42	20240104	1318	43.40	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
95	20240314	110700	57	100.00	KONEX			N	N	N	N		N	1890	0	3	0.00	0	0	0.00	0	0	0	2170	1607	1890	0.00	0.00	0	0	1890	1890	1890	1890	1890	1890	1890	30	280	500	1130	1	1	6020000	114	-6.52	11.74	12	0.00	-290.00	161.00	2375	20240104	-20.42	1318	20230721	43.40	2375	-20.42	20240104	1402	34.81	20240305	2375	-20.42	20240104	1318	43.40	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
96	20240314	100705	57	100.00	KONEX			N	N	N	N		N	1890	0	3	0.00	0	0	0.00	0	0	0	2170	1607	1890	0.00	0.00	0	0	1890	1890	1890	1890	1890	1890	1890	30	280	500	1130	1	1	6020000	114	-6.52	11.74	12	0.00	-290.00	161.00	2375	20240104	-20.42	1318	20230721	43.40	2375	-20.42	20240104	1402	34.81	20240305	2375	-20.42	20240104	1318	43.40	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
97	20240314	090702	57	100.00	KONEX			N	N	N	N		N	1890	0	3	0.00	0	0	0.00	0	0	0	2170	1607	1890	0.00	0.00	0	0	1890	1890	1890	1890	1890	1890	1890	30	280	500	1130	1	1	6020000	114	-6.52	11.74	12	0.00	-290.00	161.00	2375	20240104	-20.42	1318	20230721	43.40	2375	-20.42	20240104	1402	34.81	20240305	2375	-20.42	20240104	1318	43.40	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
98	20240313	160653	57	100.00	KONEX			N	N	N	N		N	1890	-2	5	-0.11	1890	1	8.33	1890	1890	1890	2175	1609	1892	1890.00	0.00	0	0	2082	1986	1798	1702	1514	1893	1609	30	283	500	1130	1	1	6020000	114	-6.52	11.74	12	0.00	-290.00	161.00	2375	20240104	-20.42	1318	20230721	43.40	2375	-20.42	20240104	1402	34.81	20240305	2375	-20.42	20240104	1318	43.40	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
99	20240313	150653	57	100.00	KONEX			N	N	N	N		N	1890	-2	5	-0.11	1890	1	8.33	1890	1890	1890	2175	1609	1892	1890.00	0.00	0	0	2082	1986	1798	1702	1514	1893	1609	30	283	500	1130	1	1	6020000	114	-6.52	11.74	12	0.00	-290.00	161.00	2375	20240104	-20.42	1318	20230721	43.40	2375	-20.42	20240104	1402	34.81	20240305	2375	-20.42	20240104	1318	43.40	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
100	20240313	140658	57	100.00	KONEX			N	N	N	N		N	1890	-2	5	-0.11	1890	1	8.33	1890	1890	1890	2175	1609	1892	1890.00	0.00	0	0	2082	1986	1798	1702	1514	1893	1609	30	283	500	1130	1	1	6020000	114	-6.52	11.74	12	0.00	-290.00	161.00	2375	20240104	-20.42	1318	20230721	43.40	2375	-20.42	20240104	1402	34.81	20240305	2375	-20.42	20240104	1318	43.40	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
101	20240313	130700	57	100.00	KONEX			N	N	N	N		N	1890	-2	5	-0.11	1890	1	8.33	1890	1890	1890	2175	1609	1892	1890.00	0.00	0	0	2082	1986	1798	1702	1514	1893	1609	30	283	500	1130	1	1	6020000	114	-6.52	11.74	12	0.00	-290.00	161.00	2375	20240104	-20.42	1318	20230721	43.40	2375	-20.42	20240104	1402	34.81	20240305	2375	-20.42	20240104	1318	43.40	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
102	20240313	120655	57	100.00	KONEX			N	N	N	N		N	1890	-2	5	-0.11	1890	1	8.33	1890	1890	1890	2175	1609	1892	1890.00	0.00	0	0	2082	1986	1798	1702	1514	1893	1609	30	283	500	1130	1	1	6020000	114	-6.52	11.74	12	0.00	-290.00	161.00	2375	20240104	-20.42	1318	20230721	43.40	2375	-20.42	20240104	1402	34.81	20240305	2375	-20.42	20240104	1318	43.40	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
103	20240313	110653	57	100.00	KONEX			N	N	N	N		N	1890	-2	5	-0.11	1890	1	8.33	1890	1890	1890	2175	1609	1892	1890.00	0.00	0	0	2082	1986	1798	1702	1514	1893	1609	30	283	500	1130	1	1	6020000	114	-6.52	11.74	12	0.00	-290.00	161.00	2375	20240104	-20.42	1318	20230721	43.40	2375	-20.42	20240104	1402	34.81	20240305	2375	-20.42	20240104	1318	43.40	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
104	20240313	100651	57	100.00	KONEX			N	N	N	N		N	1890	-2	5	-0.11	1890	1	8.33	1890	1890	1890	2175	1609	1892	1890.00	0.00	0	0	2082	1986	1798	1702	1514	1893	1609	30	283	500	1130	1	1	6020000	114	-6.52	11.74	12	0.00	-290.00	161.00	2375	20240104	-20.42	1318	20230721	43.40	2375	-20.42	20240104	1402	34.81	20240305	2375	-20.42	20240104	1318	43.40	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
105	20240313	090655	57	100.00	KONEX			N	N	N	N		N	1890	-2	5	-0.11	1890	1	8.33	1890	1890	1890	2175	1609	1892	1890.00	0.00	0	0	2082	1986	1798	1702	1514	1893	1609	30	283	500	1130	1	1	6020000	114	-6.52	11.74	12	0.00	-290.00	161.00	2375	20240104	-20.42	1318	20230721	43.40	2375	-20.42	20240104	1402	34.81	20240305	2375	-20.42	20240104	1318	43.40	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
106	20240312	160646	57	100.00	KONEX			N	N	N	N		N	1892	-2	5	-0.11	19886	12	1200.00	1894	1894	1610	2175	1610	1894	1657.17	0.00	0	0	1894	1894	1894	1894	1894	1894	1894	30	281	500	1130	1	1	6020000	114	-6.52	11.75	12	0.00	-290.00	161.00	2375	20240104	-20.34	1318	20230721	43.55	2375	-20.34	20240104	1402	34.95	20240305	2375	-20.34	20240104	1318	43.55	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
107	20240312	150644	57	100.00	KONEX			N	N	N	N		N	1892	-2	5	-0.11	19886	12	1200.00	1894	1894	1610	2175	1610	1894	1657.17	0.00	0	0	1894	1894	1894	1894	1894	1894	1894	30	281	500	1130	1	1	6020000	114	-6.52	11.75	12	0.00	-290.00	161.00	2375	20240104	-20.34	1318	20230721	43.55	2375	-20.34	20240104	1402	34.95	20240305	2375	-20.34	20240104	1318	43.55	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
108	20240312	140639	57	100.00	KONEX			N	N	N	N		N	1892	-2	5	-0.11	19886	12	1200.00	1894	1894	1610	2175	1610	1894	1657.17	0.00	0	0	1894	1894	1894	1894	1894	1894	1894	30	281	500	1130	1	1	6020000	114	-6.52	11.75	12	0.00	-290.00	161.00	2375	20240104	-20.34	1318	20230721	43.55	2375	-20.34	20240104	1402	34.95	20240305	2375	-20.34	20240104	1318	43.55	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
109	20240312	130616	57	100.00	KONEX			N	N	N	N		N	1892	-2	5	-0.11	19886	12	1200.00	1894	1894	1610	2175	1610	1894	1657.17	0.00	0	0	1894	1894	1894	1894	1894	1894	1894	30	281	500	1130	1	1	6020000	114	-6.52	11.75	12	0.00	-290.00	161.00	2375	20240104	-20.34	1318	20230721	43.55	2375	-20.34	20240104	1402	34.95	20240305	2375	-20.34	20240104	1318	43.55	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
110	20240312	120647	57	100.00	KONEX			N	N	N	N		N	1892	-2	5	-0.11	19886	12	1200.00	1894	1894	1610	2175	1610	1894	1657.17	0.00	0	0	1894	1894	1894	1894	1894	1894	1894	30	281	500	1130	1	1	6020000	114	-6.52	11.75	12	0.00	-290.00	161.00	2375	20240104	-20.34	1318	20230721	43.55	2375	-20.34	20240104	1402	34.95	20240305	2375	-20.34	20240104	1318	43.55	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
111	20240312	110646	57	100.00	KONEX			N	N	N	N		N	1892	-2	5	-0.11	19886	12	1200.00	1894	1894	1610	2175	1610	1894	1657.17	0.00	0	0	1894	1894	1894	1894	1894	1894	1894	30	281	500	1130	1	1	6020000	114	-6.52	11.75	12	0.00	-290.00	161.00	2375	20240104	-20.34	1318	20230721	43.55	2375	-20.34	20240104	1402	34.95	20240305	2375	-20.34	20240104	1318	43.55	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
112	20240312	100645	57	100.00	KONEX			N	N	N	N		N	1892	-2	5	-0.11	19886	12	1200.00	1894	1894	1610	2175	1610	1894	1657.17	0.00	0	0	1894	1894	1894	1894	1894	1894	1894	30	281	500	1130	1	1	6020000	114	-6.52	11.75	12	0.00	-290.00	161.00	2375	20240104	-20.34	1318	20230721	43.55	2375	-20.34	20240104	1402	34.95	20240305	2375	-20.34	20240104	1318	43.55	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
113	20240312	090645	57	100.00	KONEX			N	N	N	N		N	1894	0	3	0.00	1894	1	100.00	1894	1894	1894	2175	1610	1894	1894.00	0.00	0	0	1894	1894	1894	1894	1894	1894	1894	30	281	500	1130	1	1	6020000	114	-6.53	11.76	12	0.00	-290.00	161.00	2375	20240104	-20.25	1318	20230721	43.70	2375	-20.25	20240104	1402	35.09	20240305	2375	-20.25	20240104	1318	43.70	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
114	20240311	160644	57	100.00	KONEX			N	N	N	N		N	1894	245	2	14.86	1894	1	1.45	1894	1894	1894	1896	1402	1649	1894.00	0.00	0	0	1813	1731	1567	1485	1321	1772	1526	30	247	500	980	1	1	6020000	114	-6.53	11.76	12	0.00	-290.00	161.00	2375	20240104	-20.25	1318	20230721	43.70	2375	-20.25	20240104	1402	35.09	20240305	2375	-20.25	20240104	1318	43.70	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
115	20240311	150645	57	100.00	KONEX			N	N	N	N		N	1894	245	2	14.86	1894	1	1.45	1894	1894	1894	1896	1402	1649	1894.00	0.00	0	0	1813	1731	1567	1485	1321	1772	1526	30	247	500	980	1	1	6020000	114	-6.53	11.76	12	0.00	-290.00	161.00	2375	20240104	-20.25	1318	20230721	43.70	2375	-20.25	20240104	1402	35.09	20240305	2375	-20.25	20240104	1318	43.70	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
116	20240311	140641	57	100.00	KONEX			N	N	N	N		N	1894	245	2	14.86	1894	1	1.45	1894	1894	1894	1896	1402	1649	1894.00	0.00	0	0	1813	1731	1567	1485	1321	1772	1526	30	247	500	980	1	1	6020000	114	-6.53	11.76	12	0.00	-290.00	161.00	2375	20240104	-20.25	1318	20230721	43.70	2375	-20.25	20240104	1402	35.09	20240305	2375	-20.25	20240104	1318	43.70	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
117	20240311	130642	57	100.00	KONEX			N	N	N	N		N	1894	245	2	14.86	1894	1	1.45	1894	1894	1894	1896	1402	1649	1894.00	0.00	0	0	1813	1731	1567	1485	1321	1772	1526	30	247	500	980	1	1	6020000	114	-6.53	11.76	12	0.00	-290.00	161.00	2375	20240104	-20.25	1318	20230721	43.70	2375	-20.25	20240104	1402	35.09	20240305	2375	-20.25	20240104	1318	43.70	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
118	20240311	120643	57	100.00	KONEX			N	N	N	N		N	1894	245	2	14.86	1894	1	1.45	1894	1894	1894	1896	1402	1649	1894.00	0.00	0	0	1813	1731	1567	1485	1321	1772	1526	30	247	500	980	1	1	6020000	114	-6.53	11.76	12	0.00	-290.00	161.00	2375	20240104	-20.25	1318	20230721	43.70	2375	-20.25	20240104	1402	35.09	20240305	2375	-20.25	20240104	1318	43.70	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
119	20240311	110639	57	100.00	KONEX			N	N	N	N		N	1894	245	2	14.86	1894	1	1.45	1894	1894	1894	1896	1402	1649	1894.00	0.00	0	0	1813	1731	1567	1485	1321	1772	1526	30	247	500	980	1	1	6020000	114	-6.53	11.76	12	0.00	-290.00	161.00	2375	20240104	-20.25	1318	20230721	43.70	2375	-20.25	20240104	1402	35.09	20240305	2375	-20.25	20240104	1318	43.70	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
120	20240311	100633	57	100.00	KONEX			N	N	N	N		N	1894	245	2	14.86	1894	1	1.45	1894	1894	1894	1896	1402	1649	1894.00	0.00	0	0	1813	1731	1567	1485	1321	1772	1526	30	247	500	980	1	1	6020000	114	-6.53	11.76	12	0.00	-290.00	161.00	2375	20240104	-20.25	1318	20230721	43.70	2375	-20.25	20240104	1402	35.09	20240305	2375	-20.25	20240104	1318	43.70	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
121	20240311	090636	57	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1813	1731	1567	1485	1321	1772	1526	30	247	500	980	1	1	6020000	99	-5.69	10.24	12	0.00	-290.00	161.00	2375	20240104	-30.57	1318	20230721	25.11	2375	-30.57	20240104	1402	17.62	20240305	2375	-30.57	20240104	1318	25.11	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
122	20240308	160641	57	100.00	KONEX			N	N	N	N		N	1649	-1	5	-0.06	101169	69	0.00	1403	1649	1403	1897	1403	1650	1466.22	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	99	-5.69	10.24	12	0.00	-290.00	161.00	2375	20240104	-30.57	1318	20230721	25.11	2375	-30.57	20240104	1402	17.62	20240305	2375	-30.57	20240104	1318	25.11	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
123	20240308	150638	57	100.00	KONEX			N	N	N	N		N	1550	-100	5	-6.06	59220	42	0.00	1403	1550	1403	1897	1403	1650	1410.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	93	-5.34	9.63	12	0.00	-290.00	161.00	2375	20240104	-34.74	1318	20230721	17.60	2375	-34.74	20240104	1402	10.56	20240305	2375	-34.74	20240104	1318	17.60	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
124	20240308	140636	57	100.00	KONEX			N	N	N	N		N	1550	-100	5	-6.06	59220	42	0.00	1403	1550	1403	1897	1403	1650	1410.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	93	-5.34	9.63	12	0.00	-290.00	161.00	2375	20240104	-34.74	1318	20230721	17.60	2375	-34.74	20240104	1402	10.56	20240305	2375	-34.74	20240104	1318	17.60	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
125	20240308	130634	57	100.00	KONEX			N	N	N	N		N	1550	-100	5	-6.06	59220	42	0.00	1403	1550	1403	1897	1403	1650	1410.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	93	-5.34	9.63	12	0.00	-290.00	161.00	2375	20240104	-34.74	1318	20230721	17.60	2375	-34.74	20240104	1402	10.56	20240305	2375	-34.74	20240104	1318	17.60	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
126	20240308	120634	57	100.00	KONEX			N	N	N	N		N	1550	-100	5	-6.06	59220	42	0.00	1403	1550	1403	1897	1403	1650	1410.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	93	-5.34	9.63	12	0.00	-290.00	161.00	2375	20240104	-34.74	1318	20230721	17.60	2375	-34.74	20240104	1402	10.56	20240305	2375	-34.74	20240104	1318	17.60	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
127	20240308	110635	57	100.00	KONEX			N	N	N	N		N	1550	-100	5	-6.06	59220	42	0.00	1403	1550	1403	1897	1403	1650	1410.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	93	-5.34	9.63	12	0.00	-290.00	161.00	2375	20240104	-34.74	1318	20230721	17.60	2375	-34.74	20240104	1402	10.56	20240305	2375	-34.74	20240104	1318	17.60	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
128	20240308	100631	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2375	20240104	-30.53	1318	20230721	25.19	2375	-30.53	20240104	1402	17.69	20240305	2375	-30.53	20240104	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
129	20240308	090632	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2375	20240104	-30.53	1318	20230721	25.19	2375	-30.53	20240104	1402	17.69	20240305	2375	-30.53	20240104	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
130	20240307	160633	57	100.00	KONEX			N	N	N	N		N	1650	-130	5	-7.30	0	0	0.00	0	0	0	2045	1513	1780	0.00	0.00	0	0	1780	1780	1780	1780	1780	1780	1780	30	265	500	1060	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2375	20240104	-30.53	1318	20230721	25.19	2375	-30.53	20240104	1402	17.69	20240305	2375	-30.53	20240104	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
131	20240307	150613	57	100.00	KONEX			N	N	N	N		N	1780	0	3	0.00	0	0	0.00	0	0	0	2045	1513	1780	0.00	0.00	0	0	1780	1780	1780	1780	1780	1780	1780	30	265	500	1060	1	1	6020000	107	-6.14	11.06	12	0.00	-290.00	161.00	2375	20240104	-25.05	1318	20230721	35.05	2375	-25.05	20240104	1402	26.96	20240305	2375	-25.05	20240104	1318	35.05	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
132	20240307	140623	57	100.00	KONEX			N	N	N	N		N	1780	0	3	0.00	0	0	0.00	0	0	0	2045	1513	1780	0.00	0.00	0	0	1780	1780	1780	1780	1780	1780	1780	30	265	500	1060	1	1	6020000	107	-6.14	11.06	12	0.00	-290.00	161.00	2375	20240104	-25.05	1318	20230721	35.05	2375	-25.05	20240104	1402	26.96	20240305	2375	-25.05	20240104	1318	35.05	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
133	20240307	130625	57	100.00	KONEX			N	N	N	N		N	1780	0	3	0.00	0	0	0.00	0	0	0	2045	1513	1780	0.00	0.00	0	0	1780	1780	1780	1780	1780	1780	1780	30	265	500	1060	1	1	6020000	107	-6.14	11.06	12	0.00	-290.00	161.00	2375	20240104	-25.05	1318	20230721	35.05	2375	-25.05	20240104	1402	26.96	20240305	2375	-25.05	20240104	1318	35.05	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
134	20240307	120627	57	100.00	KONEX			N	N	N	N		N	1780	0	3	0.00	0	0	0.00	0	0	0	2045	1513	1780	0.00	0.00	0	0	1780	1780	1780	1780	1780	1780	1780	30	265	500	1060	1	1	6020000	107	-6.14	11.06	12	0.00	-290.00	161.00	2375	20240104	-25.05	1318	20230721	35.05	2375	-25.05	20240104	1402	26.96	20240305	2375	-25.05	20240104	1318	35.05	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
135	20240307	110632	57	100.00	KONEX			N	N	N	N		N	1780	0	3	0.00	0	0	0.00	0	0	0	2045	1513	1780	0.00	0.00	0	0	1780	1780	1780	1780	1780	1780	1780	30	265	500	1060	1	1	6020000	107	-6.14	11.06	12	0.00	-290.00	161.00	2375	20240104	-25.05	1318	20230721	35.05	2375	-25.05	20240104	1402	26.96	20240305	2375	-25.05	20240104	1318	35.05	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
136	20240307	100627	57	100.00	KONEX			N	N	N	N		N	1780	0	3	0.00	0	0	0.00	0	0	0	2045	1513	1780	0.00	0.00	0	0	1780	1780	1780	1780	1780	1780	1780	30	265	500	1060	1	1	6020000	107	-6.14	11.06	12	0.00	-290.00	161.00	2375	20240104	-25.05	1318	20230721	35.05	2375	-25.05	20240104	1402	26.96	20240305	2375	-25.05	20240104	1318	35.05	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
137	20240307	090629	57	100.00	KONEX			N	N	N	N		N	1780	0	3	0.00	0	0	0.00	0	0	0	2045	1513	1780	0.00	0.00	0	0	1780	1780	1780	1780	1780	1780	1780	30	265	500	1060	1	1	6020000	107	-6.14	11.06	12	0.00	-290.00	161.00	2375	20240104	-25.05	1318	20230721	35.05	2375	-25.05	20240104	1402	26.96	20240305	2375	-25.05	20240104	1318	35.05	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
138	20240306	160625	57	100.00	KONEX			N	N	N	N		N	1780	134	2	8.14	1780	1	9.09	1780	1780	1780	1892	1400	1646	1780.00	0.00	0	0	1808	1726	1564	1482	1320	1768	1524	30	246	500	980	1	1	6020000	107	-6.14	11.06	12	0.00	-290.00	161.00	2375	20240104	-25.05	1318	20230721	35.05	2375	-25.05	20240104	1402	26.96	20240305	2375	-25.05	20240104	1318	35.05	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
139	20240306	150626	57	100.00	KONEX			N	N	N	N		N	1780	134	2	8.14	1780	1	9.09	1780	1780	1780	1892	1400	1646	1780.00	0.00	0	0	1808	1726	1564	1482	1320	1768	1524	30	246	500	980	1	1	6020000	107	-6.14	11.06	12	0.00	-290.00	161.00	2375	20240104	-25.05	1318	20230721	35.05	2375	-25.05	20240104	1402	26.96	20240305	2375	-25.05	20240104	1318	35.05	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
140	20240306	140628	57	100.00	KONEX			N	N	N	N		N	1780	134	2	8.14	1780	1	9.09	1780	1780	1780	1892	1400	1646	1780.00	0.00	0	0	1808	1726	1564	1482	1320	1768	1524	30	246	500	980	1	1	6020000	107	-6.14	11.06	12	0.00	-290.00	161.00	2375	20240104	-25.05	1318	20230721	35.05	2375	-25.05	20240104	1402	26.96	20240305	2375	-25.05	20240104	1318	35.05	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
141	20240306	130629	57	100.00	KONEX			N	N	N	N		N	1780	134	2	8.14	1780	1	9.09	1780	1780	1780	1892	1400	1646	1780.00	0.00	0	0	1808	1726	1564	1482	1320	1768	1524	30	246	500	980	1	1	6020000	107	-6.14	11.06	12	0.00	-290.00	161.00	2375	20240104	-25.05	1318	20230721	35.05	2375	-25.05	20240104	1402	26.96	20240305	2375	-25.05	20240104	1318	35.05	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
142	20240306	120628	57	100.00	KONEX			N	N	N	N		N	1780	134	2	8.14	1780	1	9.09	1780	1780	1780	1892	1400	1646	1780.00	0.00	0	0	1808	1726	1564	1482	1320	1768	1524	30	246	500	980	1	1	6020000	107	-6.14	11.06	12	0.00	-290.00	161.00	2375	20240104	-25.05	1318	20230721	35.05	2375	-25.05	20240104	1402	26.96	20240305	2375	-25.05	20240104	1318	35.05	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
143	20240306	110625	57	100.00	KONEX			N	N	N	N		N	1780	134	2	8.14	1780	1	9.09	1780	1780	1780	1892	1400	1646	1780.00	0.00	0	0	1808	1726	1564	1482	1320	1768	1524	30	246	500	980	1	1	6020000	107	-6.14	11.06	12	0.00	-290.00	161.00	2375	20240104	-25.05	1318	20230721	35.05	2375	-25.05	20240104	1402	26.96	20240305	2375	-25.05	20240104	1318	35.05	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
144	20240306	100615	57	100.00	KONEX			N	N	N	N		N	1780	134	2	8.14	1780	1	9.09	1780	1780	1780	1892	1400	1646	1780.00	0.00	0	0	1808	1726	1564	1482	1320	1768	1524	30	246	500	980	1	1	6020000	107	-6.14	11.06	12	0.00	-290.00	161.00	2375	20240104	-25.05	1318	20230721	35.05	2375	-25.05	20240104	1402	26.96	20240305	2375	-25.05	20240104	1318	35.05	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
145	20240306	090626	57	100.00	KONEX			N	N	N	N		N	1780	134	2	8.14	1780	1	9.09	1780	1780	1780	1892	1400	1646	1780.00	0.00	0	0	1808	1726	1564	1482	1320	1768	1524	30	246	500	980	1	1	6020000	107	-6.14	11.06	12	0.00	-290.00	161.00	2375	20240104	-25.05	1318	20230721	35.05	2375	-25.05	20240104	1402	26.96	20240305	2375	-25.05	20240104	1318	35.05	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
146	20240305	160620	57	100.00	KONEX			N	N	N	N		N	1646	-3	5	-0.18	15666	11	10.78	1402	1646	1402	1896	1402	1649	1424.18	0.00	0	0	2129	1888	1658	1417	1187	1774	1303	30	247	500	980	1	1	6020000	99	-5.68	10.22	12	0.00	-290.00	161.00	2375	20240104	-30.69	1318	20230721	24.89	2375	-30.69	20240104	1402	17.40	20240305	2375	-30.69	20240104	1318	24.89	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
147	20240305	150623	57	100.00	KONEX			N	N	N	N		N	1646	-3	5	-0.18	15666	11	10.78	1402	1646	1402	1896	1402	1649	1424.18	0.00	0	0	2129	1888	1658	1417	1187	1774	1303	30	247	500	980	1	1	6020000	99	-5.68	10.22	12	0.00	-290.00	161.00	2375	20240104	-30.69	1318	20230721	24.89	2375	-30.69	20240104	1402	17.40	20240305	2375	-30.69	20240104	1318	24.89	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
148	20240305	140615	57	100.00	KONEX			N	N	N	N		N	1646	-3	5	-0.18	15666	11	10.78	1402	1646	1402	1896	1402	1649	1424.18	0.00	0	0	2129	1888	1658	1417	1187	1774	1303	30	247	500	980	1	1	6020000	99	-5.68	10.22	12	0.00	-290.00	161.00	2375	20240104	-30.69	1318	20230721	24.89	2375	-30.69	20240104	1402	17.40	20240305	2375	-30.69	20240104	1318	24.89	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
149	20240305	130618	57	100.00	KONEX			N	N	N	N		N	1646	-3	5	-0.18	15666	11	10.78	1402	1646	1402	1896	1402	1649	1424.18	0.00	0	0	2129	1888	1658	1417	1187	1774	1303	30	247	500	980	1	1	6020000	99	-5.68	10.22	12	0.00	-290.00	161.00	2375	20240104	-30.69	1318	20230721	24.89	2375	-30.69	20240104	1402	17.40	20240305	2375	-30.69	20240104	1318	24.89	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
150	20240305	120616	57	100.00	KONEX			N	N	N	N		N	1646	-3	5	-0.18	15666	11	10.78	1402	1646	1402	1896	1402	1649	1424.18	0.00	0	0	2129	1888	1658	1417	1187	1774	1303	30	247	500	980	1	1	6020000	99	-5.68	10.22	12	0.00	-290.00	161.00	2375	20240104	-30.69	1318	20230721	24.89	2375	-30.69	20240104	1402	17.40	20240305	2375	-30.69	20240104	1318	24.89	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
151	20240305	110618	57	100.00	KONEX			N	N	N	N		N	1646	-3	5	-0.18	15666	11	10.78	1402	1646	1402	1896	1402	1649	1424.18	0.00	0	0	2129	1888	1658	1417	1187	1774	1303	30	247	500	980	1	1	6020000	99	-5.68	10.22	12	0.00	-290.00	161.00	2375	20240104	-30.69	1318	20230721	24.89	2375	-30.69	20240104	1402	17.40	20240305	2375	-30.69	20240104	1318	24.89	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
152	20240305	100614	57	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	2129	1888	1658	1417	1187	1774	1303	30	247	500	980	1	1	6020000	99	-5.69	10.24	12	0.00	-290.00	161.00	2375	20240104	-30.57	1318	20230721	25.11	2375	-30.57	20240104	1428	15.48	20240304	2375	-30.57	20240104	1318	25.11	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
153	20240305	090616	57	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	2129	1888	1658	1417	1187	1774	1303	30	247	500	980	1	1	6020000	99	-5.69	10.24	12	0.00	-290.00	161.00	2375	20240104	-30.57	1318	20230721	25.11	2375	-30.57	20240104	1428	15.48	20240304	2375	-30.57	20240104	1318	25.11	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
154	20240304	160617	57	100.00	KONEX			N	N	N	N		N	1649	-30	5	-1.79	146348	102	110.87	1899	1899	1428	1930	1428	1679	1434.78	0.00	0	0	1924	1801	1657	1534	1390	1729	1462	30	251	500	1000	1	1	6020000	99	-5.69	10.24	12	0.00	-290.00	161.00	2375	20240104	-30.57	1318	20230721	25.11	2375	-30.57	20240104	1428	15.48	20240304	2375	-30.57	20240104	1318	25.11	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
155	20240304	150612	57	100.00	KONEX			N	N	N	N		N	1649	-30	5	-1.79	146348	102	110.87	1899	1899	1428	1930	1428	1679	1434.78	0.00	0	0	1924	1801	1657	1534	1390	1729	1462	30	251	500	1000	1	1	6020000	99	-5.69	10.24	12	0.00	-290.00	161.00	2375	20240104	-30.57	1318	20230721	25.11	2375	-30.57	20240104	1428	15.48	20240304	2375	-30.57	20240104	1318	25.11	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
156	20240304	140541	57	100.00	KONEX			N	N	N	N		N	1649	-30	5	-1.79	146348	102	110.87	1899	1899	1428	1930	1428	1679	1434.78	0.00	0	0	1924	1801	1657	1534	1390	1729	1462	30	251	500	1000	1	1	6020000	99	-5.69	10.24	12	0.00	-290.00	161.00	2375	20240104	-30.57	1318	20230721	25.11	2375	-30.57	20240104	1428	15.48	20240304	2375	-30.57	20240104	1318	25.11	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
157	20240304	130609	57	100.00	KONEX			N	N	N	N		N	1649	-30	5	-1.79	146348	102	110.87	1899	1899	1428	1930	1428	1679	1434.78	0.00	0	0	1924	1801	1657	1534	1390	1729	1462	30	251	500	1000	1	1	6020000	99	-5.69	10.24	12	0.00	-290.00	161.00	2375	20240104	-30.57	1318	20230721	25.11	2375	-30.57	20240104	1428	15.48	20240304	2375	-30.57	20240104	1318	25.11	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
158	20240304	120546	57	100.00	KONEX			N	N	N	N		N	1899	220	2	13.10	1899	1	1.09	1899	1899	1899	1930	1428	1679	1899.00	0.00	0	0	1924	1801	1657	1534	1390	1729	1462	30	251	500	1000	1	1	6020000	114	-6.55	11.80	12	0.00	-290.00	161.00	2375	20240104	-20.04	1318	20230721	44.08	2375	-20.04	20240104	1475	28.75	20240109	2375	-20.04	20240104	1318	44.08	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
159	20240304	110604	57	100.00	KONEX			N	N	N	N		N	1899	220	2	13.10	1899	1	1.09	1899	1899	1899	1930	1428	1679	1899.00	0.00	0	0	1924	1801	1657	1534	1390	1729	1462	30	251	500	1000	1	1	6020000	114	-6.55	11.80	12	0.00	-290.00	161.00	2375	20240104	-20.04	1318	20230721	44.08	2375	-20.04	20240104	1475	28.75	20240109	2375	-20.04	20240104	1318	44.08	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
160	20240304	100605	57	100.00	KONEX			N	N	N	N		N	1899	220	2	13.10	1899	1	1.09	1899	1899	1899	1930	1428	1679	1899.00	0.00	0	0	1924	1801	1657	1534	1390	1729	1462	30	251	500	1000	1	1	6020000	114	-6.55	11.80	12	0.00	-290.00	161.00	2375	20240104	-20.04	1318	20230721	44.08	2375	-20.04	20240104	1475	28.75	20240109	2375	-20.04	20240104	1318	44.08	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
161	20240304	090606	57	100.00	KONEX			N	N	N	N		N	1679	0	3	0.00	0	0	0.00	0	0	0	1930	1428	1679	0.00	0.00	0	0	1924	1801	1657	1534	1390	1729	1462	30	251	500	1000	1	1	6020000	101	-5.79	10.43	12	0.00	-290.00	161.00	2375	20240104	-29.31	1318	20230721	27.39	2375	-29.31	20240104	1475	13.83	20240109	2375	-29.31	20240104	1318	27.39	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N