KissMeData/112190/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	160758	57	100.00	KONEX			N	N	N	N		N	1594	84	2	5.56	4535091	3207	61.88	1598	1598	1411	1736	1284	1510	1414.12	0.00	0	0	1698	1604	1552	1458	1406	1578	1432	36	226	500	930	1	1	7125253	114	26.57	0.30	12	0.05	60.00	5254.00	2700	20230410	-40.96	1401	20231218	13.78	1899	-16.06	20240116	1406	13.37	20240220	2700	-40.96	20230410	1401	13.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
3	20240329	150800	57	100.00	KONEX			N	N	N	N		N	1594	84	2	5.56	4535091	3207	61.88	1598	1598	1411	1736	1284	1510	1414.12	0.00	0	0	1698	1604	1552	1458	1406	1578	1432	36	226	500	930	1	1	7125253	114	26.57	0.30	12	0.05	60.00	5254.00	2700	20230410	-40.96	1401	20231218	13.78	1899	-16.06	20240116	1406	13.37	20240220	2700	-40.96	20230410	1401	13.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
4	20240329	140756	57	100.00	KONEX			N	N	N	N		N	1596	86	2	5.70	4514678	3194	61.62	1598	1598	1411	1736	1284	1510	1413.49	0.00	0	0	1698	1604	1552	1458	1406	1578	1432	36	226	500	930	1	1	7125253	114	26.60	0.30	12	0.04	60.00	5254.00	2700	20230410	-40.89	1401	20231218	13.92	1899	-15.96	20240116	1406	13.51	20240220	2700	-40.89	20230410	1401	13.92	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
5	20240329	130744	57	100.00	KONEX			N	N	N	N		N	1597	87	2	5.76	4466798	3164	61.05	1598	1598	1411	1736	1284	1510	1411.76	0.00	0	0	1698	1604	1552	1458	1406	1578	1432	36	226	500	930	1	1	7125253	114	26.62	0.30	12	0.04	60.00	5254.00	2700	20230410	-40.85	1401	20231218	13.99	1899	-15.90	20240116	1406	13.58	20240220	2700	-40.85	20230410	1401	13.99	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
6	20240329	120753	57	100.00	KONEX			N	N	N	N		N	1597	87	2	5.76	4466798	3164	61.05	1598	1598	1411	1736	1284	1510	1411.76	0.00	0	0	1698	1604	1552	1458	1406	1578	1432	36	226	500	930	1	1	7125253	114	26.62	0.30	12	0.04	60.00	5254.00	2700	20230410	-40.85	1401	20231218	13.99	1899	-15.90	20240116	1406	13.58	20240220	2700	-40.85	20230410	1401	13.99	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
7	20240329	110742	57	100.00	KONEX			N	N	N	N		N	1597	87	2	5.76	4465201	3163	61.03	1598	1598	1411	1736	1284	1510	1411.70	0.00	0	0	1698	1604	1552	1458	1406	1578	1432	36	226	500	930	1	1	7125253	114	26.62	0.30	12	0.04	60.00	5254.00	2700	20230410	-40.85	1401	20231218	13.99	1899	-15.90	20240116	1406	13.58	20240220	2700	-40.85	20230410	1401	13.99	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
8	20240329	100744	57	100.00	KONEX			N	N	N	N		N	1598	88	2	5.83	4460585	3160	60.97	1598	1598	1411	1736	1284	1510	1411.58	0.00	0	0	1698	1604	1552	1458	1406	1578	1432	36	226	500	930	1	1	7125253	114	26.63	0.30	12	0.04	60.00	5254.00	2700	20230410	-40.81	1401	20231218	14.06	1899	-15.85	20240116	1406	13.66	20240220	2700	-40.81	20230410	1401	14.06	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
9	20240329	090743	57	100.00	KONEX			N	N	N	N		N	1411	-99	5	-6.56	4458987	3159	60.95	1598	1598	1411	1736	1284	1510	1411.52	0.00	0	0	1698	1604	1552	1458	1406	1578	1432	36	226	500	930	1	1	7125253	101	23.52	0.27	12	0.04	60.00	5254.00	2700	20230410	-47.74	1401	20231218	0.71	1899	-25.70	20240116	1406	0.36	20240220	2700	-47.74	20230410	1401	0.71	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
10	20240328	160749	57	100.00	KONEX			N	N	N	N		N	1510	-99	5	-6.15	7899517	5183	12340.48	1646	1646	1500	1850	1368	1609	1524.12	0.00	0	0	1727	1667	1586	1526	1445	1627	1486	36	241	500	990	1	1	7125253	108	25.17	0.29	12	0.07	60.00	5254.00	2700	20230410	-44.07	1401	20231218	7.78	1899	-20.48	20240116	1406	7.40	20240220	2700	-44.07	20230410	1401	7.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
11	20240328	150750	57	100.00	KONEX			N	N	N	N		N	1510	-99	5	-6.15	7899517	5183	12340.48	1646	1646	1500	1850	1368	1609	1524.12	0.00	0	0	1727	1667	1586	1526	1445	1627	1486	36	241	500	990	1	1	7125253	108	25.17	0.29	12	0.07	60.00	5254.00	2700	20230410	-44.07	1401	20231218	7.78	1899	-20.48	20240116	1406	7.40	20240220	2700	-44.07	20230410	1401	7.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
12	20240328	140740	57	100.00	KONEX			N	N	N	N		N	1510	-99	5	-6.15	7768147	5096	12133.33	1646	1646	1500	1850	1368	1609	1524.36	0.00	0	0	1727	1667	1586	1526	1445	1627	1486	36	241	500	990	1	1	7125253	108	25.17	0.29	12	0.07	60.00	5254.00	2700	20230410	-44.07	1401	20231218	7.78	1899	-20.48	20240116	1406	7.40	20240220	2700	-44.07	20230410	1401	7.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
13	20240328	130739	57	100.00	KONEX			N	N	N	N		N	1510	-99	5	-6.15	7611127	4992	11885.71	1646	1646	1510	1850	1368	1609	1524.66	0.00	0	0	1727	1667	1586	1526	1445	1627	1486	36	241	500	990	1	1	7125253	108	25.17	0.29	12	0.07	60.00	5254.00	2700	20230410	-44.07	1401	20231218	7.78	1899	-20.48	20240116	1406	7.40	20240220	2700	-44.07	20230410	1401	7.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
14	20240328	120743	57	100.00	KONEX			N	N	N	N		N	1539	-70	5	-4.35	7506908	4923	11721.43	1646	1646	1511	1850	1368	1609	1524.86	0.00	0	0	1727	1667	1586	1526	1445	1627	1486	36	241	500	990	1	1	7125253	110	25.65	0.29	12	0.07	60.00	5254.00	2700	20230410	-43.00	1401	20231218	9.85	1899	-18.96	20240116	1406	9.46	20240220	2700	-43.00	20230410	1401	9.85	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
15	20240328	110743	57	100.00	KONEX			N	N	N	N		N	1540	-69	5	-4.29	7491518	4913	11697.62	1646	1646	1511	1850	1368	1609	1524.84	0.00	0	0	1727	1667	1586	1526	1445	1627	1486	36	241	500	990	1	1	7125253	110	25.67	0.29	12	0.07	60.00	5254.00	2700	20230410	-42.96	1401	20231218	9.92	1899	-18.90	20240116	1406	9.53	20240220	2700	-42.96	20230410	1401	9.92	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
16	20240328	100736	57	100.00	KONEX			N	N	N	N		N	1515	-94	5	-5.84	7180438	4711	11216.67	1646	1646	1511	1850	1368	1609	1524.19	0.00	0	0	1727	1667	1586	1526	1445	1627	1486	36	241	500	990	1	1	7125253	108	25.25	0.29	12	0.07	60.00	5254.00	2700	20230410	-43.89	1401	20231218	8.14	1899	-20.22	20240116	1406	7.75	20240220	2700	-43.89	20230410	1401	8.14	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
17	20240328	090756	57	100.00	KONEX			N	N	N	N		N	1511	-98	5	-6.09	4803	3	7.14	1646	1646	1511	1850	1368	1609	1601.00	0.00	0	0	1727	1667	1586	1526	1445	1627	1486	36	241	500	990	1	1	7125253	108	25.18	0.29	12	0.00	60.00	5254.00	2700	20230410	-44.04	1401	20231218	7.85	1899	-20.43	20240116	1406	7.47	20240220	2700	-44.04	20230410	1401	7.85	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
18	20240327	160753	57	100.00	KONEX			N	N	N	N		N	1609	19	2	1.19	67277	42	21.21	1646	1646	1505	1828	1352	1590	1601.83	0.00	0	0	1757	1673	1587	1503	1417	1630	1460	36	238	500	980	1	1	7125253	115	26.82	0.31	12	0.00	60.00	5254.00	2700	20230410	-40.41	1401	20231218	14.85	1899	-15.27	20240116	1406	14.44	20240220	2700	-40.41	20230410	1401	14.85	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
19	20240327	150755	57	100.00	KONEX			N	N	N	N		N	1609	19	2	1.19	67277	42	21.21	1646	1646	1505	1828	1352	1590	1601.83	0.00	0	0	1757	1673	1587	1503	1417	1630	1460	36	238	500	980	1	1	7125253	115	26.82	0.31	12	0.00	60.00	5254.00	2700	20230410	-40.41	1401	20231218	14.85	1899	-15.27	20240116	1406	14.44	20240220	2700	-40.41	20230410	1401	14.85	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
20	20240327	140753	57	100.00	KONEX			N	N	N	N		N	1609	19	2	1.19	35097	22	11.11	1646	1646	1505	1828	1352	1590	1595.32	0.00	0	0	1757	1673	1587	1503	1417	1630	1460	36	238	500	980	1	1	7125253	115	26.82	0.31	12	0.00	60.00	5254.00	2700	20230410	-40.41	1401	20231218	14.85	1899	-15.27	20240116	1406	14.44	20240220	2700	-40.41	20230410	1401	14.85	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
21	20240327	130753	57	100.00	KONEX			N	N	N	N		N	1618	28	2	1.76	24105	15	7.58	1646	1646	1505	1828	1352	1590	1607.00	0.00	0	0	1757	1673	1587	1503	1417	1630	1460	36	238	500	980	1	1	7125253	115	26.97	0.31	12	0.00	60.00	5254.00	2700	20230410	-40.07	1401	20231218	15.49	1899	-14.80	20240116	1406	15.08	20240220	2700	-40.07	20230410	1401	15.49	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
22	20240327	120754	57	100.00	KONEX			N	N	N	N		N	1622	32	2	2.01	7925	5	2.53	1646	1646	1505	1828	1352	1590	1585.00	0.00	0	0	1757	1673	1587	1503	1417	1630	1460	36	238	500	980	1	1	7125253	116	27.03	0.31	12	0.00	60.00	5254.00	2700	20230410	-39.93	1401	20231218	15.77	1899	-14.59	20240116	1406	15.36	20240220	2700	-39.93	20230410	1401	15.77	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
23	20240327	110750	57	100.00	KONEX			N	N	N	N		N	1622	32	2	2.01	7925	5	2.53	1646	1646	1505	1828	1352	1590	1585.00	0.00	0	0	1757	1673	1587	1503	1417	1630	1460	36	238	500	980	1	1	7125253	116	27.03	0.31	12	0.00	60.00	5254.00	2700	20230410	-39.93	1401	20231218	15.77	1899	-14.59	20240116	1406	15.36	20240220	2700	-39.93	20230410	1401	15.77	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
24	20240327	100747	57	100.00	KONEX			N	N	N	N		N	1646	56	2	3.52	4797	3	1.52	1646	1646	1505	1828	1352	1590	1599.00	0.00	0	0	1757	1673	1587	1503	1417	1630	1460	36	238	500	980	1	1	7125253	117	27.43	0.31	12	0.00	60.00	5254.00	2700	20230410	-39.04	1401	20231218	17.49	1899	-13.32	20240116	1406	17.07	20240220	2700	-39.04	20230410	1401	17.49	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
25	20240327	090753	57	100.00	KONEX			N	N	N	N		N	1646	56	2	3.52	4797	3	1.52	1646	1646	1505	1828	1352	1590	1599.00	0.00	0	0	1757	1673	1587	1503	1417	1630	1460	36	238	500	980	1	1	7125253	117	27.43	0.31	12	0.00	60.00	5254.00	2700	20230410	-39.04	1401	20231218	17.49	1899	-13.32	20240116	1406	17.07	20240220	2700	-39.04	20230410	1401	17.49	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
26	20240326	160647	57	100.00	KONEX			N	N	N	N		N	1590	-28	5	-1.73	307674	198	4.91	1671	1671	1501	1860	1376	1618	1553.91	0.00	0	0	1724	1671	1596	1543	1468	1633	1505	36	242	500	1000	1	1	7125253	113	26.50	0.30	12	0.00	60.00	5254.00	2700	20230410	-41.11	1401	20231218	13.49	1899	-16.27	20240116	1406	13.09	20240220	2700	-41.11	20230410	1401	13.49	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
27	20240326	150742	57	100.00	KONEX			N	N	N	N		N	1590	-28	5	-1.73	307674	198	4.91	1671	1671	1501	1860	1376	1618	1553.91	0.00	0	0	1724	1671	1596	1543	1468	1633	1505	36	242	500	1000	1	1	7125253	113	26.50	0.30	12	0.00	60.00	5254.00	2700	20230410	-41.11	1401	20231218	13.49	1899	-16.27	20240116	1406	13.09	20240220	2700	-41.11	20230410	1401	13.49	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
28	20240326	140739	57	100.00	KONEX			N	N	N	N		N	1590	-28	5	-1.73	307674	198	4.91	1671	1671	1501	1860	1376	1618	1553.91	0.00	0	0	1724	1671	1596	1543	1468	1633	1505	36	242	500	1000	1	1	7125253	113	26.50	0.30	12	0.00	60.00	5254.00	2700	20230410	-41.11	1401	20231218	13.49	1899	-16.27	20240116	1406	13.09	20240220	2700	-41.11	20230410	1401	13.49	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
29	20240326	130737	57	100.00	KONEX			N	N	N	N		N	1590	-28	5	-1.73	307674	198	4.91	1671	1671	1501	1860	1376	1618	1553.91	0.00	0	0	1724	1671	1596	1543	1468	1633	1505	36	242	500	1000	1	1	7125253	113	26.50	0.30	12	0.00	60.00	5254.00	2700	20230410	-41.11	1401	20231218	13.49	1899	-16.27	20240116	1406	13.09	20240220	2700	-41.11	20230410	1401	13.49	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
30	20240326	120739	57	100.00	KONEX			N	N	N	N		N	1501	-117	5	-7.23	8014	5	0.12	1671	1671	1501	1860	1376	1618	1602.80	0.00	0	0	1724	1671	1596	1543	1468	1633	1505	36	242	500	1000	1	1	7125253	107	25.02	0.29	12	0.00	60.00	5254.00	2700	20230410	-44.41	1401	20231218	7.14	1899	-20.96	20240116	1406	6.76	20240220	2700	-44.41	20230410	1401	7.14	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
31	20240326	110733	57	100.00	KONEX			N	N	N	N		N	1670	52	2	3.21	6513	4	0.10	1671	1671	1501	1860	1376	1618	1628.25	0.00	0	0	1724	1671	1596	1543	1468	1633	1505	36	242	500	1000	1	1	7125253	119	27.83	0.32	12	0.00	60.00	5254.00	2700	20230410	-38.15	1401	20231218	19.20	1899	-12.06	20240116	1406	18.78	20240220	2700	-38.15	20230410	1401	19.20	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
32	20240326	100742	57	100.00	KONEX			N	N	N	N		N	1670	52	2	3.21	6513	4	0.10	1671	1671	1501	1860	1376	1618	1628.25	0.00	0	0	1724	1671	1596	1543	1468	1633	1505	36	242	500	1000	1	1	7125253	119	27.83	0.32	12	0.00	60.00	5254.00	2700	20230410	-38.15	1401	20231218	19.20	1899	-12.06	20240116	1406	18.78	20240220	2700	-38.15	20230410	1401	19.20	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
33	20240326	090742	57	100.00	KONEX			N	N	N	N		N	1671	53	2	3.28	3342	2	0.05	1671	1671	1671	1860	1376	1618	1671.00	0.00	0	0	1724	1671	1596	1543	1468	1633	1505	36	242	500	1000	1	1	7125253	119	27.85	0.32	12	0.00	60.00	5254.00	2700	20230410	-38.11	1401	20231218	19.27	1899	-12.01	20240116	1406	18.85	20240220	2700	-38.11	20230410	1401	19.27	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
34	20240325	160807	57	100.00	KONEX			N	N	N	N		N	1618	-60	5	-3.58	6149791	4031	272.18	1649	1649	1521	1929	1427	1678	1525.62	0.00	0	0	1824	1751	1626	1553	1428	1688	1490	36	251	500	1040	1	1	7125253	115	26.97	0.31	12	0.06	60.00	5254.00	2700	20230320	-40.07	1401	20231218	15.49	1899	-14.80	20240116	1406	15.08	20240220	2700	-40.07	20230410	1401	15.49	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
35	20240325	150809	57	100.00	KONEX			N	N	N	N		N	1619	-59	5	-3.52	6016397	3944	266.31	1649	1649	1521	1929	1427	1678	1525.46	0.00	0	0	1824	1751	1626	1553	1428	1688	1490	36	251	500	1040	1	1	7125253	115	26.98	0.31	12	0.06	60.00	5254.00	2700	20230320	-40.04	1401	20231218	15.56	1899	-14.74	20240116	1406	15.15	20240220	2700	-40.04	20230410	1401	15.56	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
36	20240325	140807	57	100.00	KONEX			N	N	N	N		N	1629	-49	5	-2.92	6013257	3942	266.17	1649	1649	1521	1929	1427	1678	1525.43	0.00	0	0	1824	1751	1626	1553	1428	1688	1490	36	251	500	1040	1	1	7125253	116	27.15	0.31	12	0.06	60.00	5254.00	2700	20230320	-39.67	1401	20231218	16.27	1899	-14.22	20240116	1406	15.86	20240220	2700	-39.67	20230410	1401	16.27	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
37	20240325	130808	57	100.00	KONEX			N	N	N	N		N	1629	-49	5	-2.92	6013257	3942	266.17	1649	1649	1521	1929	1427	1678	1525.43	0.00	0	0	1824	1751	1626	1553	1428	1688	1490	36	251	500	1040	1	1	7125253	116	27.15	0.31	12	0.06	60.00	5254.00	2700	20230320	-39.67	1401	20231218	16.27	1899	-14.22	20240116	1406	15.86	20240220	2700	-39.67	20230410	1401	16.27	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
38	20240325	120811	57	100.00	KONEX			N	N	N	N		N	1640	-38	5	-2.26	6010107	3940	266.04	1649	1649	1521	1929	1427	1678	1525.41	0.00	0	0	1824	1751	1626	1553	1428	1688	1490	36	251	500	1040	1	1	7125253	117	27.33	0.31	12	0.06	60.00	5254.00	2700	20230320	-39.26	1401	20231218	17.06	1899	-13.64	20240116	1406	16.64	20240220	2700	-39.26	20230410	1401	17.06	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
39	20240325	110809	57	100.00	KONEX			N	N	N	N		N	1525	-153	5	-9.12	2441649	1601	108.10	1649	1649	1525	1929	1427	1678	1525.08	0.00	0	0	1824	1751	1626	1553	1428	1688	1490	36	251	500	1040	1	1	7125253	109	25.42	0.29	12	0.02	60.00	5254.00	2700	20230320	-43.52	1401	20231218	8.85	1899	-19.69	20240116	1406	8.46	20240220	2700	-43.52	20230410	1401	8.85	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
40	20240325	100809	57	100.00	KONEX			N	N	N	N		N	1649	-29	5	-1.73	1649	1	0.07	1649	1649	1649	1929	1427	1678	1649.00	0.00	0	0	1824	1751	1626	1553	1428	1688	1490	36	251	500	1040	1	1	7125253	117	27.48	0.31	12	0.00	60.00	5254.00	2700	20230320	-38.93	1401	20231218	17.70	1899	-13.16	20240116	1406	17.28	20240220	2700	-38.93	20230410	1401	17.70	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
41	20240325	090812	57	100.00	KONEX			N	N	N	N		N	1678	0	3	0.00	0	0	0.00	0	0	0	1929	1427	1678	0.00	0.00	0	0	1824	1751	1626	1553	1428	1688	1490	36	251	500	1040	1	1	7125253	120	27.97	0.32	12	0.00	60.00	5254.00	2700	20230320	-37.85	1401	20231218	19.77	1899	-11.64	20240116	1406	19.35	20240220	2700	-37.85	20230410	1401	19.77	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
42	20240322	160809	57	100.00	KONEX			N	N	N	N		N	1678	-11	5	-0.65	2484723	1481	1088.97	1699	1699	1501	1942	1436	1689	1677.73	0.00	0	0	1893	1791	1646	1544	1399	1718	1471	36	253	500	1040	1	1	7125253	120	27.97	0.32	12	0.02	60.00	5254.00	2700	20230320	-37.85	1401	20231218	19.77	1899	-11.64	20240116	1406	19.35	20240220	2700	-37.85	20230410	1401	19.77	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
43	20240322	150811	57	100.00	KONEX			N	N	N	N		N	1678	-11	5	-0.65	2484723	1481	1088.97	1699	1699	1501	1942	1436	1689	1677.73	0.00	0	0	1893	1791	1646	1544	1399	1718	1471	36	253	500	1040	1	1	7125253	120	27.97	0.32	12	0.02	60.00	5254.00	2700	20230320	-37.85	1401	20231218	19.77	1899	-11.64	20240116	1406	19.35	20240220	2700	-37.85	20230410	1401	19.77	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
44	20240322	140803	57	100.00	KONEX			N	N	N	N		N	1678	-11	5	-0.65	2484723	1481	1088.97	1699	1699	1501	1942	1436	1689	1677.73	0.00	0	0	1893	1791	1646	1544	1399	1718	1471	36	253	500	1040	1	1	7125253	120	27.97	0.32	12	0.02	60.00	5254.00	2700	20230320	-37.85	1401	20231218	19.77	1899	-11.64	20240116	1406	19.35	20240220	2700	-37.85	20230410	1401	19.77	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
45	20240322	130806	57	100.00	KONEX			N	N	N	N		N	1678	-11	5	-0.65	2271617	1354	995.59	1699	1699	1501	1942	1436	1689	1677.71	0.00	0	0	1893	1791	1646	1544	1399	1718	1471	36	253	500	1040	1	1	7125253	120	27.97	0.32	12	0.02	60.00	5254.00	2700	20230320	-37.85	1401	20231218	19.77	1899	-11.64	20240116	1406	19.35	20240220	2700	-37.85	20230410	1401	19.77	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
46	20240322	120801	57	100.00	KONEX			N	N	N	N		N	1678	-11	5	-0.65	90217	54	39.71	1699	1699	1501	1942	1436	1689	1670.69	0.00	0	0	1893	1791	1646	1544	1399	1718	1471	36	253	500	1040	1	1	7125253	120	27.97	0.32	12	0.00	60.00	5254.00	2700	20230320	-37.85	1401	20231218	19.77	1899	-11.64	20240116	1406	19.35	20240220	2700	-37.85	20230410	1401	19.77	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
47	20240322	110809	57	100.00	KONEX			N	N	N	N		N	1699	10	2	0.59	1699	1	0.74	1699	1699	1699	1942	1436	1689	1699.00	0.00	0	0	1893	1791	1646	1544	1399	1718	1471	36	253	500	1040	1	1	7125253	121	28.32	0.32	12	0.00	60.00	5254.00	2700	20230320	-37.07	1401	20231218	21.27	1899	-10.53	20240116	1406	20.84	20240220	2700	-37.07	20230410	1401	21.27	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
48	20240322	100802	57	100.00	KONEX			N	N	N	N		N	1699	10	2	0.59	1699	1	0.74	1699	1699	1699	1942	1436	1689	1699.00	0.00	0	0	1893	1791	1646	1544	1399	1718	1471	36	253	500	1040	1	1	7125253	121	28.32	0.32	12	0.00	60.00	5254.00	2700	20230320	-37.07	1401	20231218	21.27	1899	-10.53	20240116	1406	20.84	20240220	2700	-37.07	20230410	1401	21.27	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
49	20240322	090800	57	100.00	KONEX			N	N	N	N		N	1699	10	2	0.59	1699	1	0.74	1699	1699	1699	1942	1436	1689	1699.00	0.00	0	0	1893	1791	1646	1544	1399	1718	1471	36	253	500	1040	1	1	7125253	121	28.32	0.32	12	0.00	60.00	5254.00	2700	20230320	-37.07	1401	20231218	21.27	1899	-10.53	20240116	1406	20.84	20240220	2700	-37.07	20230410	1401	21.27	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
50	20240321	160808	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	224995	136	1133.33	1748	1748	1501	1942	1436	1689	1654.38	0.00	0	0	1826	1757	1629	1560	1432	1693	1496	36	253	500	1040	1	1	7125253	120	28.15	0.32	12	0.00	60.00	5254.00	2700	20230320	-37.44	1401	20231218	20.56	1899	-11.06	20240116	1406	20.13	20240220	2700	-37.44	20230410	1401	20.56	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
51	20240321	150803	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	224995	136	1133.33	1748	1748	1501	1942	1436	1689	1654.38	0.00	0	0	1826	1757	1629	1560	1432	1693	1496	36	253	500	1040	1	1	7125253	120	28.15	0.32	12	0.00	60.00	5254.00	2700	20230320	-37.44	1401	20231218	20.56	1899	-11.06	20240116	1406	20.13	20240220	2700	-37.44	20230410	1401	20.56	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
52	20240321	140804	57	100.00	KONEX			N	N	N	N		N	1501	-188	5	-11.13	223306	135	1125.00	1748	1748	1501	1942	1436	1689	1654.12	0.00	0	0	1826	1757	1629	1560	1432	1693	1496	36	253	500	1040	1	1	7125253	107	25.02	0.29	12	0.00	60.00	5254.00	2700	20230320	-44.41	1401	20231218	7.14	1899	-20.96	20240116	1406	6.76	20240220	2700	-44.41	20230410	1401	7.14	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
53	20240321	130751	57	100.00	KONEX			N	N	N	N		N	1649	-40	5	-2.37	52312	31	258.33	1748	1748	1501	1942	1436	1689	1687.48	0.00	0	0	1826	1757	1629	1560	1432	1693	1496	36	253	500	1040	1	1	7125253	117	27.48	0.31	12	0.00	60.00	5254.00	2700	20230320	-38.93	1401	20231218	17.70	1899	-13.16	20240116	1406	17.28	20240220	2700	-38.93	20230410	1401	17.70	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
54	20240321	120804	57	100.00	KONEX			N	N	N	N		N	1697	8	2	0.47	47661	28	233.33	1748	1748	1501	1942	1436	1689	1702.18	0.00	0	0	1826	1757	1629	1560	1432	1693	1496	36	253	500	1040	1	1	7125253	121	28.28	0.32	12	0.00	60.00	5254.00	2700	20230320	-37.15	1401	20231218	21.13	1899	-10.64	20240116	1406	20.70	20240220	2700	-37.15	20230410	1401	21.13	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
55	20240321	110800	57	100.00	KONEX			N	N	N	N		N	1697	8	2	0.47	47661	28	233.33	1748	1748	1501	1942	1436	1689	1702.18	0.00	0	0	1826	1757	1629	1560	1432	1693	1496	36	253	500	1040	1	1	7125253	121	28.28	0.32	12	0.00	60.00	5254.00	2700	20230320	-37.15	1401	20231218	21.13	1899	-10.64	20240116	1406	20.70	20240220	2700	-37.15	20230410	1401	21.13	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
56	20240321	100805	57	100.00	KONEX			N	N	N	N		N	1699	10	2	0.59	41461	24	200.00	1748	1748	1699	1942	1436	1689	1727.54	0.00	0	0	1826	1757	1629	1560	1432	1693	1496	36	253	500	1040	1	1	7125253	121	28.32	0.32	12	0.00	60.00	5254.00	2700	20230320	-37.07	1401	20231218	21.27	1899	-10.53	20240116	1406	20.84	20240220	2700	-37.07	20230410	1401	21.27	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
57	20240321	090808	57	100.00	KONEX			N	N	N	N		N	1747	58	2	3.43	24471	14	116.67	1748	1748	1747	1942	1436	1689	1747.93	0.00	0	0	1826	1757	1629	1560	1432	1693	1496	36	253	500	1040	1	1	7125253	124	29.12	0.33	12	0.00	60.00	5254.00	2700	20230320	-35.30	1401	20231218	24.70	1899	-8.00	20240116	1406	24.25	20240220	2700	-35.30	20230410	1401	24.70	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
58	20240320	160756	57	100.00	KONEX			N	N	N	N		N	1689	72	2	4.45	19949	12	109.09	1698	1698	1501	1859	1375	1617	1662.42	0.00	0	0	1720	1668	1584	1532	1448	1694	1558	36	242	500	1000	1	1	7125253	120	28.15	0.32	12	0.00	60.00	5254.00	2700	20230320	-37.44	1401	20231218	20.56	1899	-11.06	20240116	1406	20.13	20240220	2700	-37.44	20230320	1401	20.56	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
59	20240320	150758	57	100.00	KONEX			N	N	N	N		N	1689	72	2	4.45	19949	12	109.09	1698	1698	1501	1859	1375	1617	1662.42	0.00	0	0	1720	1668	1584	1532	1448	1694	1558	36	242	500	1000	1	1	7125253	120	28.15	0.32	12	0.00	60.00	5254.00	2700	20230320	-37.44	1401	20231218	20.56	1899	-11.06	20240116	1406	20.13	20240220	2700	-37.44	20230320	1401	20.56	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
60	20240320	140803	57	100.00	KONEX			N	N	N	N		N	1501	-116	5	-7.17	18260	11	100.00	1698	1698	1501	1859	1375	1617	1660.00	0.00	0	0	1720	1668	1584	1532	1448	1694	1558	36	242	500	1000	1	1	7125253	107	25.02	0.29	12	0.00	60.00	5254.00	2700	20230320	-44.41	1401	20231218	7.14	1899	-20.96	20240116	1406	6.76	20240220	2700	-44.41	20230320	1401	7.14	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
61	20240320	130801	57	100.00	KONEX			N	N	N	N		N	1694	77	2	4.76	16759	10	90.91	1698	1698	1501	1859	1375	1617	1675.90	0.00	0	0	1720	1668	1584	1532	1448	1694	1558	36	242	500	1000	1	1	7125253	121	28.23	0.32	12	0.00	60.00	5254.00	2700	20230320	-37.26	1401	20231218	20.91	1899	-10.80	20240116	1406	20.48	20240220	2700	-37.26	20230320	1401	20.91	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
62	20240320	120755	57	100.00	KONEX			N	N	N	N		N	1694	77	2	4.76	16759	10	90.91	1698	1698	1501	1859	1375	1617	1675.90	0.00	0	0	1720	1668	1584	1532	1448	1694	1558	36	242	500	1000	1	1	7125253	121	28.23	0.32	12	0.00	60.00	5254.00	2700	20230320	-37.26	1401	20231218	20.91	1899	-10.80	20240116	1406	20.48	20240220	2700	-37.26	20230320	1401	20.91	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
63	20240320	110757	57	100.00	KONEX			N	N	N	N		N	1694	77	2	4.76	13564	8	72.73	1698	1698	1694	1859	1375	1617	1695.50	0.00	0	0	1720	1668	1584	1532	1448	1694	1558	36	242	500	1000	1	1	7125253	121	28.23	0.32	12	0.00	60.00	5254.00	2700	20230320	-37.26	1401	20231218	20.91	1899	-10.80	20240116	1406	20.48	20240220	2700	-37.26	20230320	1401	20.91	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
64	20240320	100753	57	100.00	KONEX			N	N	N	N		N	1698	81	2	5.01	5094	3	27.27	1698	1698	1698	1859	1375	1617	1698.00	0.00	0	0	1720	1668	1584	1532	1448	1694	1558	36	242	500	1000	1	1	7125253	121	28.30	0.32	12	0.00	60.00	5254.00	2700	20230320	-37.11	1401	20231218	21.20	1899	-10.58	20240116	1406	20.77	20240220	2700	-37.11	20230320	1401	21.20	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
65	20240320	090756	57	100.00	KONEX			N	N	N	N		N	1698	81	2	5.01	5094	3	27.27	1698	1698	1698	1859	1375	1617	1698.00	0.00	0	0	1720	1668	1584	1532	1448	1694	1558	36	242	500	1000	1	1	7125253	121	28.30	0.32	12	0.00	60.00	5254.00	2700	20230320	-37.11	1401	20231218	21.20	1899	-10.58	20240116	1406	20.77	20240220	2700	-37.11	20230320	1401	21.20	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
66	20240319	160747	57	100.00	KONEX			N	N	N	N		N	1617	-20	5	-1.22	17226	11	8.33	1500	1636	1500	1882	1392	1637	1566.00	0.00	0	0	1743	1689	1595	1541	1447	1643	1495	36	245	500	1010	1	1	7125253	115	26.95	0.31	12	0.00	60.00	5254.00	2700	20230320	-40.11	1401	20231218	15.42	1899	-14.85	20240116	1406	15.01	20240220	2700	-40.11	20230320	1401	15.42	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
67	20240319	150757	57	100.00	KONEX			N	N	N	N		N	1617	-20	5	-1.22	13992	9	6.82	1500	1636	1500	1882	1392	1637	1554.67	0.00	0	0	1743	1689	1595	1541	1447	1643	1495	36	245	500	1010	1	1	7125253	115	26.95	0.31	12	0.00	60.00	5254.00	2700	20230320	-40.11	1401	20231218	15.42	1899	-14.85	20240116	1406	15.01	20240220	2700	-40.11	20230320	1401	15.42	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
68	20240319	140757	57	100.00	KONEX			N	N	N	N		N	1618	-19	5	-1.16	10874	7	5.30	1500	1636	1500	1882	1392	1637	1553.43	0.00	0	0	1743	1689	1595	1541	1447	1643	1495	36	245	500	1010	1	1	7125253	115	26.97	0.31	12	0.00	60.00	5254.00	2700	20230320	-40.07	1401	20231218	15.49	1899	-14.80	20240116	1406	15.08	20240220	2700	-40.07	20230320	1401	15.49	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
69	20240319	130726	57	100.00	KONEX			N	N	N	N		N	1618	-19	5	-1.16	10874	7	5.30	1500	1636	1500	1882	1392	1637	1553.43	0.00	0	0	1743	1689	1595	1541	1447	1643	1495	36	245	500	1010	1	1	7125253	115	26.97	0.31	12	0.00	60.00	5254.00	2700	20230320	-40.07	1401	20231218	15.49	1899	-14.80	20240116	1406	15.08	20240220	2700	-40.07	20230320	1401	15.49	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
70	20240319	120751	57	100.00	KONEX			N	N	N	N		N	1636	-1	5	-0.06	3136	2	1.52	1500	1636	1500	1882	1392	1637	1568.00	0.00	0	0	1743	1689	1595	1541	1447	1643	1495	36	245	500	1010	1	1	7125253	117	27.27	0.31	12	0.00	60.00	5254.00	2700	20230320	-39.41	1401	20231218	16.77	1899	-13.85	20240116	1406	16.36	20240220	2700	-39.41	20230320	1401	16.77	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
71	20240319	110752	57	100.00	KONEX			N	N	N	N		N	1636	-1	5	-0.06	3136	2	1.52	1500	1636	1500	1882	1392	1637	1568.00	0.00	0	0	1743	1689	1595	1541	1447	1643	1495	36	245	500	1010	1	1	7125253	117	27.27	0.31	12	0.00	60.00	5254.00	2700	20230320	-39.41	1401	20231218	16.77	1899	-13.85	20240116	1406	16.36	20240220	2700	-39.41	20230320	1401	16.77	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
72	20240319	100755	57	100.00	KONEX			N	N	N	N		N	1636	-1	5	-0.06	3136	2	1.52	1500	1636	1500	1882	1392	1637	1568.00	0.00	0	0	1743	1689	1595	1541	1447	1643	1495	36	245	500	1010	1	1	7125253	117	27.27	0.31	12	0.00	60.00	5254.00	2700	20230320	-39.41	1401	20231218	16.77	1899	-13.85	20240116	1406	16.36	20240220	2700	-39.41	20230320	1401	16.77	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
73	20240319	090755	57	100.00	KONEX			N	N	N	N		N	1636	-1	5	-0.06	3136	2	1.52	1500	1636	1500	1882	1392	1637	1568.00	0.00	0	0	1743	1689	1595	1541	1447	1643	1495	36	245	500	1010	1	1	7125253	117	27.27	0.31	12	0.00	60.00	5254.00	2700	20230320	-39.41	1401	20231218	16.77	1899	-13.85	20240116	1406	16.36	20240220	2700	-39.41	20230320	1401	16.77	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
74	20240318	160750	57	100.00	KONEX			N	N	N	N		N	1637	89	2	5.75	206662	132	694.74	1649	1649	1501	1780	1316	1548	1565.62	0.00	0	0	1703	1625	1520	1442	1337	1573	1390	36	232	500	950	1	1	7125253	117	27.28	0.31	12	0.00	60.00	5254.00	2700	20230320	-39.37	1401	20231218	16.85	1899	-13.80	20240116	1406	16.43	20240220	2700	-39.37	20230320	1401	16.85	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
75	20240318	150750	57	100.00	KONEX			N	N	N	N		N	1637	89	2	5.75	184149	118	621.05	1649	1649	1501	1780	1316	1548	1560.58	0.00	0	0	1703	1625	1520	1442	1337	1573	1390	36	232	500	950	1	1	7125253	117	27.28	0.31	12	0.00	60.00	5254.00	2700	20230320	-39.37	1401	20231218	16.85	1899	-13.80	20240116	1406	16.43	20240220	2700	-39.37	20230320	1401	16.85	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
76	20240318	140751	57	100.00	KONEX			N	N	N	N		N	1637	89	2	5.75	24621	15	78.95	1649	1649	1548	1780	1316	1548	1641.40	0.00	0	0	1703	1625	1520	1442	1337	1573	1390	36	232	500	950	1	1	7125253	117	27.28	0.31	12	0.00	60.00	5254.00	2700	20230320	-39.37	1401	20231218	16.85	1899	-13.80	20240116	1406	16.43	20240220	2700	-39.37	20230320	1401	16.85	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
77	20240318	130750	57	100.00	KONEX			N	N	N	N		N	1648	100	2	6.46	21436	13	68.42	1649	1649	1648	1780	1316	1548	1648.92	0.00	0	0	1703	1625	1520	1442	1337	1573	1390	36	232	500	950	1	1	7125253	117	27.47	0.31	12	0.00	60.00	5254.00	2700	20230320	-38.96	1401	20231218	17.63	1899	-13.22	20240116	1406	17.21	20240220	2700	-38.96	20230320	1401	17.63	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
78	20240318	120744	57	100.00	KONEX			N	N	N	N		N	1648	100	2	6.46	21436	13	68.42	1649	1649	1648	1780	1316	1548	1648.92	0.00	0	0	1703	1625	1520	1442	1337	1573	1390	36	232	500	950	1	1	7125253	117	27.47	0.31	12	0.00	60.00	5254.00	2700	20230320	-38.96	1401	20231218	17.63	1899	-13.22	20240116	1406	17.21	20240220	2700	-38.96	20230320	1401	17.63	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
79	20240318	110752	57	100.00	KONEX			N	N	N	N		N	1648	100	2	6.46	21436	13	68.42	1649	1649	1648	1780	1316	1548	1648.92	0.00	0	0	1703	1625	1520	1442	1337	1573	1390	36	232	500	950	1	1	7125253	117	27.47	0.31	12	0.00	60.00	5254.00	2700	20230320	-38.96	1401	20231218	17.63	1899	-13.22	20240116	1406	17.21	20240220	2700	-38.96	20230320	1401	17.63	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
80	20240318	100749	57	100.00	KONEX			N	N	N	N		N	1648	100	2	6.46	21436	13	68.42	1649	1649	1648	1780	1316	1548	1648.92	0.00	0	0	1703	1625	1520	1442	1337	1573	1390	36	232	500	950	1	1	7125253	117	27.47	0.31	12	0.00	60.00	5254.00	2700	20230320	-38.96	1401	20231218	17.63	1899	-13.22	20240116	1406	17.21	20240220	2700	-38.96	20230320	1401	17.63	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
81	20240318	090749	57	100.00	KONEX			N	N	N	N		N	1648	100	2	6.46	21436	13	68.42	1649	1649	1648	1780	1316	1548	1648.92	0.00	0	0	1703	1625	1520	1442	1337	1573	1390	36	232	500	950	1	1	7125253	117	27.47	0.31	12	0.00	60.00	5254.00	2700	20230320	-38.96	1401	20231218	17.63	1899	-13.22	20240116	1406	17.21	20240220	2700	-38.96	20230320	1401	17.63	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
82	20240315	160742	57	100.00	KONEX			N	N	N	N		N	1548	10	2	0.65	29278	19	4.19	1598	1598	1415	1768	1308	1538	1540.95	0.00	0	0	1752	1644	1532	1424	1312	1589	1369	36	230	500	950	1	1	7125253	110	25.80	0.29	12	0.00	60.00	5254.00	2700	20230310	-42.67	1401	20231218	10.49	1899	-18.48	20240116	1406	10.10	20240220	2700	-42.67	20230320	1401	10.49	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
83	20240315	150716	57	100.00	KONEX			N	N	N	N		N	1549	11	2	0.72	27730	18	3.97	1598	1598	1415	1768	1308	1538	1540.56	0.00	0	0	1752	1644	1532	1424	1312	1589	1369	36	230	500	950	1	1	7125253	110	25.82	0.29	12	0.00	60.00	5254.00	2700	20230310	-42.63	1401	20231218	10.56	1899	-18.43	20240116	1406	10.17	20240220	2700	-42.63	20230320	1401	10.56	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
84	20240315	140702	57	100.00	KONEX			N	N	N	N		N	1549	11	2	0.72	20100	13	2.87	1598	1598	1415	1768	1308	1538	1546.15	0.00	0	0	1752	1644	1532	1424	1312	1589	1369	36	230	500	950	1	1	7125253	110	25.82	0.29	12	0.00	60.00	5254.00	2700	20230310	-42.63	1401	20231218	10.56	1899	-18.43	20240116	1406	10.17	20240220	2700	-42.63	20230320	1401	10.56	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
85	20240315	130743	57	100.00	KONEX			N	N	N	N		N	1597	59	2	3.84	4610	3	0.66	1598	1598	1415	1768	1308	1538	1536.67	0.00	0	0	1752	1644	1532	1424	1312	1589	1369	36	230	500	950	1	1	7125253	114	26.62	0.30	12	0.00	60.00	5254.00	2700	20230310	-40.85	1401	20231218	13.99	1899	-15.90	20240116	1406	13.58	20240220	2700	-40.85	20230320	1401	13.99	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
86	20240315	120742	57	100.00	KONEX			N	N	N	N		N	1597	59	2	3.84	4610	3	0.66	1598	1598	1415	1768	1308	1538	1536.67	0.00	0	0	1752	1644	1532	1424	1312	1589	1369	36	230	500	950	1	1	7125253	114	26.62	0.30	12	0.00	60.00	5254.00	2700	20230310	-40.85	1401	20231218	13.99	1899	-15.90	20240116	1406	13.58	20240220	2700	-40.85	20230320	1401	13.99	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
87	20240315	110739	57	100.00	KONEX			N	N	N	N		N	1597	59	2	3.84	4610	3	0.66	1598	1598	1415	1768	1308	1538	1536.67	0.00	0	0	1752	1644	1532	1424	1312	1589	1369	36	230	500	950	1	1	7125253	114	26.62	0.30	12	0.00	60.00	5254.00	2700	20230310	-40.85	1401	20231218	13.99	1899	-15.90	20240116	1406	13.58	20240220	2700	-40.85	20230320	1401	13.99	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
88	20240315	100741	57	100.00	KONEX			N	N	N	N		N	1597	59	2	3.84	4610	3	0.66	1598	1598	1415	1768	1308	1538	1536.67	0.00	0	0	1752	1644	1532	1424	1312	1589	1369	36	230	500	950	1	1	7125253	114	26.62	0.30	12	0.00	60.00	5254.00	2700	20230310	-40.85	1401	20231218	13.99	1899	-15.90	20240116	1406	13.58	20240220	2700	-40.85	20230320	1401	13.99	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
89	20240315	090746	57	100.00	KONEX			N	N	N	N		N	1598	60	2	3.90	1598	1	0.22	1598	1598	1598	1768	1308	1538	1598.00	0.00	0	0	1752	1644	1532	1424	1312	1589	1369	36	230	500	950	1	1	7125253	114	26.63	0.30	12	0.00	60.00	5254.00	2700	20230310	-40.81	1401	20231218	14.06	1899	-15.85	20240116	1406	13.66	20240220	2700	-40.81	20230320	1401	14.06	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
90	20240314	160735	57	100.00	KONEX			N	N	N	N		N	1538	20	2	1.32	698716	453	13.09	1640	1640	1420	1745	1291	1518	1542.42	0.00	0	0	1684	1601	1504	1421	1324	1552	1372	36	227	500	940	1	1	7125253	110	25.63	0.29	12	0.01	60.00	5254.00	2700	20230309	-43.04	1401	20231218	9.78	1899	-19.01	20240116	1406	9.39	20240220	2700	-43.04	20230320	1401	9.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
91	20240314	150738	57	100.00	KONEX			N	N	N	N		N	1543	25	2	1.65	392648	254	7.34	1640	1640	1420	1745	1291	1518	1545.86	0.00	0	0	1684	1601	1504	1421	1324	1552	1372	36	227	500	940	1	1	7125253	110	25.72	0.29	12	0.00	60.00	5254.00	2700	20230309	-42.85	1401	20231218	10.14	1899	-18.75	20240116	1406	9.74	20240220	2700	-42.85	20230320	1401	10.14	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
92	20240314	140736	57	100.00	KONEX			N	N	N	N		N	1543	25	2	1.65	386690	250	7.23	1640	1640	1420	1745	1291	1518	1546.76	0.00	0	0	1684	1601	1504	1421	1324	1552	1372	36	227	500	940	1	1	7125253	110	25.72	0.29	12	0.00	60.00	5254.00	2700	20230309	-42.85	1401	20231218	10.14	1899	-18.75	20240116	1406	9.74	20240220	2700	-42.85	20230320	1401	10.14	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
93	20240314	130734	57	100.00	KONEX			N	N	N	N		N	1430	-88	5	-5.80	207733	134	3.87	1640	1640	1420	1745	1291	1518	1550.25	0.00	0	0	1684	1601	1504	1421	1324	1552	1372	36	227	500	940	1	1	7125253	102	23.83	0.27	12	0.00	60.00	5254.00	2700	20230309	-47.04	1401	20231218	2.07	1899	-24.70	20240116	1406	1.71	20240220	2700	-47.04	20230320	1401	2.07	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
94	20240314	120734	57	100.00	KONEX			N	N	N	N		N	1548	30	2	1.98	195616	126	3.64	1640	1640	1420	1745	1291	1518	1552.51	0.00	0	0	1684	1601	1504	1421	1324	1552	1372	36	227	500	940	1	1	7125253	110	25.80	0.29	12	0.00	60.00	5254.00	2700	20230309	-42.67	1401	20231218	10.49	1899	-18.48	20240116	1406	10.10	20240220	2700	-42.67	20230320	1401	10.49	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
95	20240314	110736	57	100.00	KONEX			N	N	N	N		N	1426	-92	5	-6.06	194068	125	3.61	1640	1640	1420	1745	1291	1518	1552.54	0.00	0	0	1684	1601	1504	1421	1324	1552	1372	36	227	500	940	1	1	7125253	102	23.77	0.27	12	0.00	60.00	5254.00	2700	20230309	-47.19	1401	20231218	1.78	1899	-24.91	20240116	1406	1.42	20240220	2700	-47.19	20230320	1401	1.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
96	20240314	100741	57	100.00	KONEX			N	N	N	N		N	1598	80	2	5.27	39317	25	0.72	1640	1640	1420	1745	1291	1518	1572.68	0.00	0	0	1684	1601	1504	1421	1324	1552	1372	36	227	500	940	1	1	7125253	114	26.63	0.30	12	0.00	60.00	5254.00	2700	20230309	-40.81	1401	20231218	14.06	1899	-15.85	20240116	1406	13.66	20240220	2700	-40.81	20230320	1401	14.06	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
97	20240314	090738	57	100.00	KONEX			N	N	N	N		N	1640	122	2	8.04	19680	12	0.35	1640	1640	1640	1745	1291	1518	1640.00	0.00	0	0	1684	1601	1504	1421	1324	1552	1372	36	227	500	940	1	1	7125253	117	27.33	0.31	12	0.00	60.00	5254.00	2700	20230309	-39.26	1401	20231218	17.06	1899	-13.64	20240116	1406	16.64	20240220	2700	-39.26	20230320	1401	17.06	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
98	20240313	160728	57	100.00	KONEX			N	N	N	N		N	1518	58	2	3.97	5107442	3460	35.68	1587	1587	1407	1679	1241	1460	1476.14	0.00	0	0	1877	1668	1539	1330	1201	1604	1266	36	219	500	900	1	1	7125253	108	25.30	0.29	12	0.05	60.00	5254.00	2700	20230308	-43.78	1401	20231218	8.35	1899	-20.06	20240116	1406	7.97	20240220	2700	-43.78	20230320	1401	8.35	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
99	20240313	150729	57	100.00	KONEX			N	N	N	N		N	1518	58	2	3.97	5107442	3460	35.68	1587	1587	1407	1679	1241	1460	1476.14	0.00	0	0	1877	1668	1539	1330	1201	1604	1266	36	219	500	900	1	1	7125253	108	25.30	0.29	12	0.05	60.00	5254.00	2700	20230308	-43.78	1401	20231218	8.35	1899	-20.06	20240116	1406	7.97	20240220	2700	-43.78	20230320	1401	8.35	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
100	20240313	140733	57	100.00	KONEX			N	N	N	N		N	1559	99	2	6.78	5102975	3457	35.65	1587	1587	1407	1679	1241	1460	1476.13	0.00	0	0	1877	1668	1539	1330	1201	1604	1266	36	219	500	900	1	1	7125253	111	25.98	0.30	12	0.05	60.00	5254.00	2700	20230308	-42.26	1401	20231218	11.28	1899	-17.90	20240116	1406	10.88	20240220	2700	-42.26	20230320	1401	11.28	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
101	20240313	130735	57	100.00	KONEX			N	N	N	N		N	1488	28	2	1.92	3606616	2446	25.22	1587	1587	1407	1679	1241	1460	1474.50	0.00	0	0	1877	1668	1539	1330	1201	1604	1266	36	219	500	900	1	1	7125253	106	24.80	0.28	12	0.03	60.00	5254.00	2700	20230308	-44.89	1401	20231218	6.21	1899	-21.64	20240116	1406	5.83	20240220	2700	-44.89	20230320	1401	6.21	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
102	20240313	120731	57	100.00	KONEX			N	N	N	N		N	1487	27	2	1.85	3591800	2436	25.12	1587	1587	1407	1679	1241	1460	1474.47	0.00	0	0	1877	1668	1539	1330	1201	1604	1266	36	219	500	900	1	1	7125253	106	24.78	0.28	12	0.03	60.00	5254.00	2700	20230308	-44.93	1401	20231218	6.14	1899	-21.70	20240116	1406	5.76	20240220	2700	-44.93	20230320	1401	6.14	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
103	20240313	110728	57	100.00	KONEX			N	N	N	N		N	1470	10	2	0.68	3305513	2235	23.05	1587	1587	1407	1679	1241	1460	1478.98	0.00	0	0	1877	1668	1539	1330	1201	1604	1266	36	219	500	900	1	1	7125253	105	24.50	0.28	12	0.03	60.00	5254.00	2700	20230308	-45.56	1401	20231218	4.93	1899	-22.59	20240116	1406	4.55	20240220	2700	-45.56	20230320	1401	4.93	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
104	20240313	100726	57	100.00	KONEX			N	N	N	N		N	1470	10	2	0.68	204750	138	1.42	1587	1587	1407	1679	1241	1460	1483.70	0.00	0	0	1877	1668	1539	1330	1201	1604	1266	36	219	500	900	1	1	7125253	105	24.50	0.28	12	0.00	60.00	5254.00	2700	20230308	-45.56	1401	20231218	4.93	1899	-22.59	20240116	1406	4.55	20240220	2700	-45.56	20230320	1401	4.93	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
105	20240313	090732	57	100.00	KONEX			N	N	N	N		N	1587	127	2	8.70	3174	2	0.02	1587	1587	1587	1679	1241	1460	1587.00	0.00	0	0	1877	1668	1539	1330	1201	1604	1266	36	219	500	900	1	1	7125253	113	26.45	0.30	12	0.00	60.00	5254.00	2700	20230308	-41.22	1401	20231218	13.28	1899	-16.43	20240116	1406	12.87	20240220	2700	-41.22	20230320	1401	13.28	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
106	20240312	160720	57	100.00	KONEX			N	N	N	N		N	1460	-193	5	-11.68	13960586	9698	9063.55	1748	1748	1410	1900	1406	1653	1439.53	0.00	0	0	1947	1799	1650	1502	1353	1725	1428	36	247	500	1020	1	1	7125253	104	24.33	0.28	12	0.14	60.00	5254.00	2700	20230308	-45.93	1401	20231218	4.21	1899	-23.12	20240116	1406	3.84	20240220	2700	-45.93	20230320	1401	4.21	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
107	20240312	150720	57	100.00	KONEX			N	N	N	N		N	1500	-153	5	-9.26	13833566	9611	8982.24	1748	1748	1410	1900	1406	1653	1439.35	0.00	0	0	1947	1799	1650	1502	1353	1725	1428	36	247	500	1020	1	1	7125253	107	25.00	0.29	12	0.13	60.00	5254.00	2700	20230308	-44.44	1401	20231218	7.07	1899	-21.01	20240116	1406	6.69	20240220	2700	-44.44	20230320	1401	7.07	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
108	20240312	140713	57	100.00	KONEX			N	N	N	N		N	1459	-194	5	-11.74	9015563	6254	5844.86	1748	1748	1410	1900	1406	1653	1441.57	0.00	0	0	1947	1799	1650	1502	1353	1725	1428	36	247	500	1020	1	1	7125253	104	24.32	0.28	12	0.09	60.00	5254.00	2700	20230308	-45.96	1401	20231218	4.14	1899	-23.17	20240116	1406	3.77	20240220	2700	-45.96	20230320	1401	4.14	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
109	20240312	130646	57	100.00	KONEX			N	N	N	N		N	1587	-66	5	-3.99	1651098	1100	1028.04	1748	1748	1453	1900	1406	1653	1501.00	0.00	0	0	1947	1799	1650	1502	1353	1725	1428	36	247	500	1020	1	1	7125253	113	26.45	0.30	12	0.02	60.00	5254.00	2700	20230308	-41.22	1401	20231218	13.28	1899	-16.43	20240116	1406	12.87	20240220	2700	-41.22	20230320	1401	13.28	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
110	20240312	120722	57	100.00	KONEX			N	N	N	N		N	1587	-66	5	-3.99	1651098	1100	1028.04	1748	1748	1453	1900	1406	1653	1501.00	0.00	0	0	1947	1799	1650	1502	1353	1725	1428	36	247	500	1020	1	1	7125253	113	26.45	0.30	12	0.02	60.00	5254.00	2700	20230308	-41.22	1401	20231218	13.28	1899	-16.43	20240116	1406	12.87	20240220	2700	-41.22	20230320	1401	13.28	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
111	20240312	110721	57	100.00	KONEX			N	N	N	N		N	1592	-61	5	-3.69	1649511	1099	1027.10	1748	1748	1453	1900	1406	1653	1500.92	0.00	0	0	1947	1799	1650	1502	1353	1725	1428	36	247	500	1020	1	1	7125253	113	26.53	0.30	12	0.02	60.00	5254.00	2700	20230308	-41.04	1401	20231218	13.63	1899	-16.17	20240116	1406	13.23	20240220	2700	-41.04	20230320	1401	13.63	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
112	20240312	100720	57	100.00	KONEX			N	N	N	N		N	1598	-55	5	-3.33	1601119	1068	998.13	1748	1748	1453	1900	1406	1653	1499.18	0.00	0	0	1947	1799	1650	1502	1353	1725	1428	36	247	500	1020	1	1	7125253	114	26.63	0.30	12	0.01	60.00	5254.00	2700	20230308	-40.81	1401	20231218	14.06	1899	-15.85	20240116	1406	13.66	20240220	2700	-40.81	20230320	1401	14.06	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
113	20240312	090719	57	100.00	KONEX			N	N	N	N		N	1748	95	2	5.75	22476	13	12.15	1748	1748	1500	1900	1406	1653	1728.92	0.00	0	0	1947	1799	1650	1502	1353	1725	1428	36	247	500	1020	1	1	7125253	125	29.13	0.33	12	0.00	60.00	5254.00	2700	20230308	-35.26	1401	20231218	24.77	1899	-7.95	20240116	1406	24.32	20240220	2700	-35.26	20230320	1401	24.77	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
114	20240311	160718	57	100.00	KONEX			N	N	N	N		N	1653	-26	5	-1.55	178730	107	297.22	1798	1798	1501	1930	1428	1679	1670.37	0.00	0	0	1824	1751	1626	1553	1428	1689	1491	36	251	500	1040	1	1	7125253	118	27.55	0.31	12	0.00	60.00	5254.00	2700	20230308	-38.78	1401	20231218	17.99	1899	-12.95	20240116	1406	17.57	20240220	2700	-38.78	20230320	1401	17.99	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
115	20240311	150717	57	100.00	KONEX			N	N	N	N		N	1654	-25	5	-1.49	177077	106	294.44	1798	1798	1501	1930	1428	1679	1670.54	0.00	0	0	1824	1751	1626	1553	1428	1689	1491	36	251	500	1040	1	1	7125253	118	27.57	0.31	12	0.00	60.00	5254.00	2700	20230308	-38.74	1401	20231218	18.06	1899	-12.90	20240116	1406	17.64	20240220	2700	-38.74	20230320	1401	18.06	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
116	20240311	140715	57	100.00	KONEX			N	N	N	N		N	1654	-25	5	-1.49	173913	104	288.89	1798	1798	1501	1930	1428	1679	1672.24	0.00	0	0	1824	1751	1626	1553	1428	1689	1491	36	251	500	1040	1	1	7125253	118	27.57	0.31	12	0.00	60.00	5254.00	2700	20230308	-38.74	1401	20231218	18.06	1899	-12.90	20240116	1406	17.64	20240220	2700	-38.74	20230320	1401	18.06	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
117	20240311	130716	57	100.00	KONEX			N	N	N	N		N	1679	0	3	0.00	165803	99	275.00	1798	1798	1501	1930	1428	1679	1674.78	0.00	0	0	1824	1751	1626	1553	1428	1689	1491	36	251	500	1040	1	1	7125253	120	27.98	0.32	12	0.00	60.00	5254.00	2700	20230308	-37.81	1401	20231218	19.84	1899	-11.59	20240116	1406	19.42	20240220	2700	-37.81	20230320	1401	19.84	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
118	20240311	120718	57	100.00	KONEX			N	N	N	N		N	1699	20	2	1.19	112397	67	186.11	1798	1798	1501	1930	1428	1679	1677.57	0.00	0	0	1824	1751	1626	1553	1428	1689	1491	36	251	500	1040	1	1	7125253	121	28.32	0.32	12	0.00	60.00	5254.00	2700	20230308	-37.07	1401	20231218	21.27	1899	-10.53	20240116	1406	20.84	20240220	2700	-37.07	20230320	1401	21.27	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
119	20240311	110713	57	100.00	KONEX			N	N	N	N		N	1502	-177	5	-10.54	90417	54	150.00	1798	1798	1501	1930	1428	1679	1674.39	0.00	0	0	1824	1751	1626	1553	1428	1689	1491	36	251	500	1040	1	1	7125253	107	25.03	0.29	12	0.00	60.00	5254.00	2700	20230308	-44.37	1401	20231218	7.21	1899	-20.91	20240116	1406	6.83	20240220	2700	-44.37	20230320	1401	7.21	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
120	20240311	100706	57	100.00	KONEX			N	N	N	N		N	1699	20	2	1.19	87414	52	144.44	1798	1798	1503	1930	1428	1679	1681.04	0.00	0	0	1824	1751	1626	1553	1428	1689	1491	36	251	500	1040	1	1	7125253	121	28.32	0.32	12	0.00	60.00	5254.00	2700	20230308	-37.07	1401	20231218	21.27	1899	-10.53	20240116	1406	20.84	20240220	2700	-37.07	20230320	1401	21.27	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
121	20240311	090709	57	100.00	KONEX			N	N	N	N		N	1798	119	2	7.09	21576	12	33.33	1798	1798	1798	1930	1428	1679	1798.00	0.00	0	0	1824	1751	1626	1553	1428	1689	1491	36	251	500	1040	1	1	7125253	128	29.97	0.34	12	0.00	60.00	5254.00	2700	20230308	-33.41	1401	20231218	28.34	1899	-5.32	20240116	1406	27.88	20240220	2700	-33.41	20230320	1401	28.34	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
122	20240308	160715	57	100.00	KONEX			N	N	N	N		N	1679	-1	5	-0.06	60477	36	2.63	1699	1699	1501	1932	1428	1680	1679.92	0.00	0	0	1825	1752	1626	1553	1427	1689	1490	36	252	500	1040	1	1	7125253	120	27.98	0.32	12	0.00	60.00	5254.00	2700	20230308	-37.81	1401	20231218	19.84	1899	-11.59	20240116	1406	19.42	20240220	2700	-37.81	20230308	1401	19.84	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
123	20240308	150712	57	100.00	KONEX			N	N	N	N		N	1679	-1	5	-0.06	60477	36	2.63	1699	1699	1501	1932	1428	1680	1679.92	0.00	0	0	1825	1752	1626	1553	1427	1689	1490	36	252	500	1040	1	1	7125253	120	27.98	0.32	12	0.00	60.00	5254.00	2700	20230308	-37.81	1401	20231218	19.84	1899	-11.59	20240116	1406	19.42	20240220	2700	-37.81	20230308	1401	19.84	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
124	20240308	140710	57	100.00	KONEX			N	N	N	N		N	1679	-1	5	-0.06	60477	36	2.63	1699	1699	1501	1932	1428	1680	1679.92	0.00	0	0	1825	1752	1626	1553	1427	1689	1490	36	252	500	1040	1	1	7125253	120	27.98	0.32	12	0.00	60.00	5254.00	2700	20230308	-37.81	1401	20231218	19.84	1899	-11.59	20240116	1406	19.42	20240220	2700	-37.81	20230308	1401	19.84	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
125	20240308	130706	57	100.00	KONEX			N	N	N	N		N	1689	9	2	0.54	52082	31	2.26	1699	1699	1501	1932	1428	1680	1680.06	0.00	0	0	1825	1752	1626	1553	1427	1689	1490	36	252	500	1040	1	1	7125253	120	28.15	0.32	12	0.00	60.00	5254.00	2700	20230308	-37.44	1401	20231218	20.56	1899	-11.06	20240116	1406	20.13	20240220	2700	-37.44	20230308	1401	20.56	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
126	20240308	120707	57	100.00	KONEX			N	N	N	N		N	1690	10	2	0.60	35192	21	1.53	1699	1699	1501	1932	1428	1680	1675.81	0.00	0	0	1825	1752	1626	1553	1427	1689	1490	36	252	500	1040	1	1	7125253	120	28.17	0.32	12	0.00	60.00	5254.00	2700	20230308	-37.41	1401	20231218	20.63	1899	-11.01	20240116	1406	20.20	20240220	2700	-37.41	20230308	1401	20.63	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
127	20240308	110709	57	100.00	KONEX			N	N	N	N		N	1699	19	2	1.13	3398	2	0.15	1699	1699	1699	1932	1428	1680	1699.00	0.00	0	0	1825	1752	1626	1553	1427	1689	1490	36	252	500	1040	1	1	7125253	121	28.32	0.32	12	0.00	60.00	5254.00	2700	20230308	-37.07	1401	20231218	21.27	1899	-10.53	20240116	1406	20.84	20240220	2700	-37.07	20230308	1401	21.27	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
128	20240308	100703	57	100.00	KONEX			N	N	N	N		N	1699	19	2	1.13	3398	2	0.15	1699	1699	1699	1932	1428	1680	1699.00	0.00	0	0	1825	1752	1626	1553	1427	1689	1490	36	252	500	1040	1	1	7125253	121	28.32	0.32	12	0.00	60.00	5254.00	2700	20230308	-37.07	1401	20231218	21.27	1899	-10.53	20240116	1406	20.84	20240220	2700	-37.07	20230308	1401	21.27	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
129	20240308	090704	57	100.00	KONEX			N	N	N	N		N	1699	19	2	1.13	3398	2	0.15	1699	1699	1699	1932	1428	1680	1699.00	0.00	0	0	1825	1752	1626	1553	1427	1689	1490	36	252	500	1040	1	1	7125253	121	28.32	0.32	12	0.00	60.00	5254.00	2700	20230308	-37.07	1401	20231218	21.27	1899	-10.53	20240116	1406	20.84	20240220	2700	-37.07	20230308	1401	21.27	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
130	20240307	160705	57	100.00	KONEX			N	N	N	N		N	1680	10	2	0.60	2311608	1369	964.08	1699	1699	1500	1920	1420	1670	1688.54	0.00	0	0	1820	1744	1622	1546	1424	1684	1486	36	250	500	1030	1	1	7125253	120	28.00	0.32	12	0.02	60.00	5254.00	2700	20230308	-37.78	1401	20231218	19.91	1899	-11.53	20240116	1406	19.49	20240220	2700	-37.78	20230308	1401	19.91	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
131	20240307	150647	57	100.00	KONEX			N	N	N	N		N	1689	19	2	1.14	2303628	1364	960.56	1699	1699	1500	1920	1420	1670	1688.88	0.00	0	0	1820	1744	1622	1546	1424	1684	1486	36	250	500	1030	1	1	7125253	120	28.15	0.32	12	0.02	60.00	5254.00	2700	20230308	-37.44	1401	20231218	20.56	1899	-11.06	20240116	1406	20.13	20240220	2700	-37.44	20230308	1401	20.56	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
132	20240307	140655	57	100.00	KONEX			N	N	N	N		N	1689	19	2	1.14	2303628	1364	960.56	1699	1699	1500	1920	1420	1670	1688.88	0.00	0	0	1820	1744	1622	1546	1424	1684	1486	36	250	500	1030	1	1	7125253	120	28.15	0.32	12	0.02	60.00	5254.00	2700	20230308	-37.44	1401	20231218	20.56	1899	-11.06	20240116	1406	20.13	20240220	2700	-37.44	20230308	1401	20.56	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
133	20240307	130657	57	100.00	KONEX			N	N	N	N		N	1689	19	2	1.14	8277	5	3.52	1699	1699	1500	1920	1420	1670	1655.40	0.00	0	0	1820	1744	1622	1546	1424	1684	1486	36	250	500	1030	1	1	7125253	120	28.15	0.32	12	0.00	60.00	5254.00	2700	20230308	-37.44	1401	20231218	20.56	1899	-11.06	20240116	1406	20.13	20240220	2700	-37.44	20230308	1401	20.56	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
134	20240307	120700	57	100.00	KONEX			N	N	N	N		N	1689	19	2	1.14	8277	5	3.52	1699	1699	1500	1920	1420	1670	1655.40	0.00	0	0	1820	1744	1622	1546	1424	1684	1486	36	250	500	1030	1	1	7125253	120	28.15	0.32	12	0.00	60.00	5254.00	2700	20230308	-37.44	1401	20231218	20.56	1899	-11.06	20240116	1406	20.13	20240220	2700	-37.44	20230308	1401	20.56	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
135	20240307	110705	57	100.00	KONEX			N	N	N	N		N	1690	20	2	1.20	6588	4	2.82	1699	1699	1500	1920	1420	1670	1647.00	0.00	0	0	1820	1744	1622	1546	1424	1684	1486	36	250	500	1030	1	1	7125253	120	28.17	0.32	12	0.00	60.00	5254.00	2700	20230308	-37.41	1401	20231218	20.63	1899	-11.01	20240116	1406	20.20	20240220	2700	-37.41	20230308	1401	20.63	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
136	20240307	100700	57	100.00	KONEX			N	N	N	N		N	1690	20	2	1.20	6588	4	2.82	1699	1699	1500	1920	1420	1670	1647.00	0.00	0	0	1820	1744	1622	1546	1424	1684	1486	36	250	500	1030	1	1	7125253	120	28.17	0.32	12	0.00	60.00	5254.00	2700	20230308	-37.41	1401	20231218	20.63	1899	-11.01	20240116	1406	20.20	20240220	2700	-37.41	20230308	1401	20.63	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
137	20240307	090701	57	100.00	KONEX			N	N	N	N		N	1699	29	2	1.74	3398	2	1.41	1699	1699	1699	1920	1420	1670	1699.00	0.00	0	0	1820	1744	1622	1546	1424	1684	1486	36	250	500	1030	1	1	7125253	121	28.32	0.32	12	0.00	60.00	5254.00	2700	20230308	-37.07	1401	20231218	21.27	1899	-10.53	20240116	1406	20.84	20240220	2700	-37.07	20230308	1401	21.27	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
138	20240306	160657	57	100.00	KONEX			N	N	N	N		N	1670	71	2	4.44	219768	142	338.10	1698	1698	1500	1838	1360	1599	1547.66	0.00	0	0	1720	1659	1539	1478	1358	1599	1418	36	239	500	990	1	1	7125253	119	27.83	0.32	12	0.00	60.00	5254.00	2795	20230228	-40.25	1401	20231218	19.20	1899	-12.06	20240116	1406	18.78	20240220	2700	-38.15	20230308	1401	19.20	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
139	20240306	150657	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	211419	137	326.19	1698	1698	1500	1838	1360	1599	1543.20	0.00	0	0	1720	1659	1539	1478	1358	1599	1418	36	239	500	990	1	1	7125253	107	25.00	0.29	12	0.00	60.00	5254.00	2795	20230228	-46.33	1401	20231218	7.07	1899	-21.01	20240116	1406	6.69	20240220	2700	-44.44	20230308	1401	7.07	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
140	20240306	140701	57	100.00	KONEX			N	N	N	N		N	1680	81	2	5.07	209919	136	323.81	1698	1698	1500	1838	1360	1599	1543.52	0.00	0	0	1720	1659	1539	1478	1358	1599	1418	36	239	500	990	1	1	7125253	120	28.00	0.32	12	0.00	60.00	5254.00	2795	20230228	-39.89	1401	20231218	19.91	1899	-11.53	20240116	1406	19.49	20240220	2700	-37.78	20230308	1401	19.91	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
141	20240306	130702	57	100.00	KONEX			N	N	N	N		N	1680	81	2	5.07	209919	136	323.81	1698	1698	1500	1838	1360	1599	1543.52	0.00	0	0	1720	1659	1539	1478	1358	1599	1418	36	239	500	990	1	1	7125253	120	28.00	0.32	12	0.00	60.00	5254.00	2795	20230228	-39.89	1401	20231218	19.91	1899	-11.53	20240116	1406	19.49	20240220	2700	-37.78	20230308	1401	19.91	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
142	20240306	120700	57	100.00	KONEX			N	N	N	N		N	1683	84	2	5.25	201519	131	311.90	1698	1698	1500	1838	1360	1599	1538.31	0.00	0	0	1720	1659	1539	1478	1358	1599	1418	36	239	500	990	1	1	7125253	120	28.05	0.32	12	0.00	60.00	5254.00	2795	20230228	-39.79	1401	20231218	20.13	1899	-11.37	20240116	1406	19.70	20240220	2700	-37.67	20230308	1401	20.13	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
143	20240306	110658	57	100.00	KONEX			N	N	N	N		N	1683	84	2	5.25	201519	131	311.90	1698	1698	1500	1838	1360	1599	1538.31	0.00	0	0	1720	1659	1539	1478	1358	1599	1418	36	239	500	990	1	1	7125253	120	28.05	0.32	12	0.00	60.00	5254.00	2795	20230228	-39.79	1401	20231218	20.13	1899	-11.37	20240116	1406	19.70	20240220	2700	-37.67	20230308	1401	20.13	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
144	20240306	100645	57	100.00	KONEX			N	N	N	N		N	1697	98	2	6.13	34971	21	50.00	1698	1698	1600	1838	1360	1599	1665.29	0.00	0	0	1720	1659	1539	1478	1358	1599	1418	36	239	500	990	1	1	7125253	121	28.28	0.32	12	0.00	60.00	5254.00	2795	20230228	-39.28	1401	20231218	21.13	1899	-10.64	20240116	1406	20.70	20240220	2700	-37.15	20230308	1401	21.13	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
145	20240306	090657	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	33274	20	47.62	1698	1698	1600	1838	1360	1599	1663.70	0.00	0	0	1720	1659	1539	1478	1358	1599	1418	36	239	500	990	1	1	7125253	114	26.67	0.30	12	0.00	60.00	5254.00	2795	20230228	-42.75	1401	20231218	14.20	1899	-15.75	20240116	1406	13.80	20240220	2700	-40.74	20230308	1401	14.20	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
146	20240305	160653	57	100.00	KONEX			N	N	N	N		N	1599	22	2	1.40	64031	42	113.51	1600	1600	1419	1813	1341	1577	1524.55	0.00	0	0	1685	1630	1524	1469	1363	1578	1417	36	236	500	970	1	1	7125253	114	26.65	0.30	12	0.00	60.00	5254.00	2795	20230228	-42.79	1401	20231218	14.13	1899	-15.80	20240116	1406	13.73	20240220	2700	-40.78	20230308	1401	14.13	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
147	20240305	150653	57	100.00	KONEX			N	N	N	N		N	1599	22	2	1.40	64031	42	113.51	1600	1600	1419	1813	1341	1577	1524.55	0.00	0	0	1685	1630	1524	1469	1363	1578	1417	36	236	500	970	1	1	7125253	114	26.65	0.30	12	0.00	60.00	5254.00	2795	20230228	-42.79	1401	20231218	14.13	1899	-15.80	20240116	1406	13.73	20240220	2700	-40.78	20230308	1401	14.13	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
148	20240305	140647	57	100.00	KONEX			N	N	N	N		N	1599	22	2	1.40	64031	42	113.51	1600	1600	1419	1813	1341	1577	1524.55	0.00	0	0	1685	1630	1524	1469	1363	1578	1417	36	236	500	970	1	1	7125253	114	26.65	0.30	12	0.00	60.00	5254.00	2795	20230228	-42.79	1401	20231218	14.13	1899	-15.80	20240116	1406	13.73	20240220	2700	-40.78	20230308	1401	14.13	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
149	20240305	130647	57	100.00	KONEX			N	N	N	N		N	1599	22	2	1.40	64031	42	113.51	1600	1600	1419	1813	1341	1577	1524.55	0.00	0	0	1685	1630	1524	1469	1363	1578	1417	36	236	500	970	1	1	7125253	114	26.65	0.30	12	0.00	60.00	5254.00	2795	20230228	-42.79	1401	20231218	14.13	1899	-15.80	20240116	1406	13.73	20240220	2700	-40.78	20230308	1401	14.13	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
150	20240305	120647	57	100.00	KONEX			N	N	N	N		N	1422	-155	5	-9.83	62432	41	110.81	1600	1600	1419	1813	1341	1577	1522.73	0.00	0	0	1685	1630	1524	1469	1363	1578	1417	36	236	500	970	1	1	7125253	101	23.70	0.27	12	0.00	60.00	5254.00	2795	20230228	-49.12	1401	20231218	1.50	1899	-25.12	20240116	1406	1.14	20240220	2700	-47.33	20230308	1401	1.50	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
151	20240305	110649	57	100.00	KONEX			N	N	N	N		N	1500	-77	5	-4.88	59510	39	105.41	1600	1600	1419	1813	1341	1577	1525.90	0.00	0	0	1685	1630	1524	1469	1363	1578	1417	36	236	500	970	1	1	7125253	107	25.00	0.29	12	0.00	60.00	5254.00	2795	20230228	-46.33	1401	20231218	7.07	1899	-21.01	20240116	1406	6.69	20240220	2700	-44.44	20230308	1401	7.07	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
152	20240305	100645	57	100.00	KONEX			N	N	N	N		N	1600	23	2	1.46	58010	38	102.70	1600	1600	1419	1813	1341	1577	1526.58	0.00	0	0	1685	1630	1524	1469	1363	1578	1417	36	236	500	970	1	1	7125253	114	26.67	0.30	12	0.00	60.00	5254.00	2795	20230228	-42.75	1401	20231218	14.20	1899	-15.75	20240116	1406	13.80	20240220	2700	-40.74	20230308	1401	14.20	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
153	20240305	090646	57	100.00	KONEX			N	N	N	N		N	1600	23	2	1.46	34990	23	62.16	1600	1600	1419	1813	1341	1577	1521.30	0.00	0	0	1685	1630	1524	1469	1363	1578	1417	36	236	500	970	1	1	7125253	114	26.67	0.30	12	0.00	60.00	5254.00	2795	20230228	-42.75	1401	20231218	14.20	1899	-15.75	20240116	1406	13.80	20240220	2700	-40.74	20230308	1401	14.20	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
154	20240304	160648	57	100.00	KONEX			N	N	N	N		N	1577	-13	5	-0.82	57925	37	185.00	1579	1579	1418	1828	1352	1590	1565.54	0.00	0	0	1718	1654	1536	1472	1354	1595	1413	36	238	500	980	1	1	7125253	112	26.28	0.30	12	0.00	60.00	5254.00	2795	20230228	-43.58	1401	20231218	12.56	1899	-16.96	20240116	1406	12.16	20240220	2700	-41.59	20230308	1401	12.56	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
155	20240304	150643	57	100.00	KONEX			N	N	N	N		N	1436	-154	5	-9.69	56348	36	180.00	1579	1579	1418	1828	1352	1590	1565.22	0.00	0	0	1718	1654	1536	1472	1354	1595	1413	36	238	500	980	1	1	7125253	102	23.93	0.27	12	0.00	60.00	5254.00	2795	20230228	-48.62	1401	20231218	2.50	1899	-24.38	20240116	1406	2.13	20240220	2700	-46.81	20230308	1401	2.50	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
156	20240304	140612	57	100.00	KONEX			N	N	N	N		N	1579	-11	5	-0.69	54912	35	175.00	1579	1579	1418	1828	1352	1590	1568.91	0.00	0	0	1718	1654	1536	1472	1354	1595	1413	36	238	500	980	1	1	7125253	113	26.32	0.30	12	0.00	60.00	5254.00	2795	20230228	-43.51	1401	20231218	12.71	1899	-16.85	20240116	1406	12.30	20240220	2700	-41.52	20230308	1401	12.71	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
157	20240304	130639	57	100.00	KONEX			N	N	N	N		N	1579	-11	5	-0.69	54912	35	175.00	1579	1579	1418	1828	1352	1590	1568.91	0.00	0	0	1718	1654	1536	1472	1354	1595	1413	36	238	500	980	1	1	7125253	113	26.32	0.30	12	0.00	60.00	5254.00	2795	20230228	-43.51	1401	20231218	12.71	1899	-16.85	20240116	1406	12.30	20240220	2700	-41.52	20230308	1401	12.71	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
158	20240304	120615	57	100.00	KONEX			N	N	N	N		N	1579	-11	5	-0.69	54912	35	175.00	1579	1579	1418	1828	1352	1590	1568.91	0.00	0	0	1718	1654	1536	1472	1354	1595	1413	36	238	500	980	1	1	7125253	113	26.32	0.30	12	0.00	60.00	5254.00	2795	20230228	-43.51	1401	20231218	12.71	1899	-16.85	20240116	1406	12.30	20240220	2700	-41.52	20230308	1401	12.71	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
159	20240304	110634	57	100.00	KONEX			N	N	N	N		N	1579	-11	5	-0.69	54912	35	175.00	1579	1579	1418	1828	1352	1590	1568.91	0.00	0	0	1718	1654	1536	1472	1354	1595	1413	36	238	500	980	1	1	7125253	113	26.32	0.30	12	0.00	60.00	5254.00	2795	20230228	-43.51	1401	20231218	12.71	1899	-16.85	20240116	1406	12.30	20240220	2700	-41.52	20230308	1401	12.71	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
160	20240304	100635	57	100.00	KONEX			N	N	N	N		N	1579	-11	5	-0.69	47026	30	150.00	1579	1579	1418	1828	1352	1590	1567.53	0.00	0	0	1718	1654	1536	1472	1354	1595	1413	36	238	500	980	1	1	7125253	113	26.32	0.30	12	0.00	60.00	5254.00	2795	20230228	-43.51	1401	20231218	12.71	1899	-16.85	20240116	1406	12.30	20240220	2700	-41.52	20230308	1401	12.71	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
161	20240304	090636	57	100.00	KONEX			N	N	N	N		N	1579	-11	5	-0.69	39314	25	125.00	1579	1579	1418	1828	1352	1590	1572.56	0.00	0	0	1718	1654	1536	1472	1354	1595	1413	36	238	500	980	1	1	7125253	113	26.32	0.30	12	0.00	60.00	5254.00	2795	20230228	-43.51	1401	20231218	12.71	1899	-16.85	20240116	1406	12.30	20240220	2700	-41.52	20230308	1401	12.71	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N