KissMeData/283100/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	161049	57	100.00	KONEX	신저가		N	N	N	N		N	814	-143	4	-14.94	41004005	50271	233.48	815	1100	814	1100	814	957	815.66	0.00	0	0	962	959	958	955	954	959	955	33	143	500	570	1	1	6564899	53	-0.86	-1.01	12	0.77	-945.00	-808.00	9000	20230419	-90.96	814	20240329	0.00	3200	-74.56	20240318	814	0.00	20240329	9000	-90.96	20230419	814	0.00	20240329	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
3	20240329	151052	57	100.00	KONEX	신저가		N	N	N	N		N	814	-143	4	-14.94	40181865	49261	228.79	815	1100	814	1100	814	957	815.69	0.00	0	0	962	959	958	955	954	959	955	33	143	500	570	1	1	6564899	53	-0.86	-1.01	12	0.75	-945.00	-808.00	9000	20230419	-90.96	814	20240329	0.00	3200	-74.56	20240318	814	0.00	20240329	9000	-90.96	20230419	814	0.00	20240329	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
4	20240329	141047	57	100.00	KONEX	신저가		N	N	N	N		N	814	-143	4	-14.94	32066285	39291	182.49	815	1100	814	1100	814	957	816.12	0.00	0	0	962	959	958	955	954	959	955	33	143	500	570	1	1	6564899	53	-0.86	-1.01	12	0.60	-945.00	-808.00	9000	20230419	-90.96	814	20240329	0.00	3200	-74.56	20240318	814	0.00	20240329	9000	-90.96	20230419	814	0.00	20240329	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
5	20240329	131031	57	100.00	KONEX	신저가		N	N	N	N		N	814	-143	4	-14.94	30126523	36908	171.42	815	1100	814	1100	814	957	816.26	0.00	0	0	962	959	958	955	954	959	955	33	143	500	570	1	1	6564899	53	-0.86	-1.01	12	0.56	-945.00	-808.00	9000	20230419	-90.96	814	20240329	0.00	3200	-74.56	20240318	814	0.00	20240329	9000	-90.96	20230419	814	0.00	20240329	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
6	20240329	121041	57	100.00	KONEX	신저가		N	N	N	N		N	841	-116	5	-12.12	27088092	33208	154.23	815	1100	814	1100	814	957	815.71	0.00	0	0	962	959	958	955	954	959	955	33	143	500	570	1	1	6564899	55	-0.89	-1.04	12	0.51	-945.00	-808.00	9000	20230419	-90.66	814	20240329	3.32	3200	-73.72	20240318	814	3.32	20240329	9000	-90.66	20230419	814	3.32	20240329	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
7	20240329	111029	57	100.00	KONEX	신저가		N	N	N	N		N	814	-143	4	-14.94	25690792	31508	146.34	815	1100	814	1100	814	957	815.37	0.00	0	0	962	959	958	955	954	959	955	33	143	500	570	1	1	6564899	53	-0.86	-1.01	12	0.48	-945.00	-808.00	9000	20230419	-90.96	814	20240329	0.00	3200	-74.56	20240318	814	0.00	20240329	9000	-90.96	20230419	814	0.00	20240329	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
8	20240329	101029	57	100.00	KONEX	신저가		N	N	N	N		N	850	-107	5	-11.18	17248204	21164	98.30	815	1100	814	1100	814	957	814.98	0.00	0	0	962	959	958	955	954	959	955	33	143	500	570	1	1	6564899	56	-0.90	-1.05	12	0.32	-945.00	-808.00	9000	20230419	-90.56	814	20240329	4.42	3200	-73.44	20240318	814	4.42	20240329	9000	-90.56	20230419	814	4.42	20240329	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
9	20240329	091029	57	100.00	KONEX	신저가		N	N	N	N		N	814	-143	4	-14.94	2329726	2861	13.29	815	1100	814	1100	814	957	814.30	0.00	0	0	962	959	958	955	954	959	955	33	143	500	570	1	1	6564899	53	-0.86	-1.01	12	0.04	-945.00	-808.00	9000	20230419	-90.96	814	20240329	0.00	3200	-74.56	20240318	814	0.00	20240329	9000	-90.96	20230419	814	0.00	20240329	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
10	20240328	161037	57	100.00	KONEX	신저가		N	N	N	N		N	957	-168	4	-14.93	20605703	21531	259.50	961	961	957	1293	957	1125	957.02	0.00	0	0	1125	1125	1125	1125	1125	1125	1125	33	168	500	670	1	1	6564899	63	-1.01	-1.18	12	0.33	-945.00	-808.00	9000	20230419	-89.37	957	20240328	0.00	3200	-70.09	20240318	957	0.00	20240328	9000	-89.37	20230419	957	0.00	20240328	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
11	20240328	151036	57	100.00	KONEX	신저가		N	N	N	N		N	957	-168	4	-14.93	20605703	21531	259.50	961	961	957	1293	957	1125	957.02	0.00	0	0	1125	1125	1125	1125	1125	1125	1125	33	168	500	670	1	1	6564899	63	-1.01	-1.18	12	0.33	-945.00	-808.00	9000	20230419	-89.37	957	20240328	0.00	3200	-70.09	20240318	957	0.00	20240328	9000	-89.37	20230419	957	0.00	20240328	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
12	20240328	141024	57	100.00	KONEX	신저가		N	N	N	N		N	957	-168	4	-14.93	20605703	21531	259.50	961	961	957	1293	957	1125	957.02	0.00	0	0	1125	1125	1125	1125	1125	1125	1125	33	168	500	670	1	1	6564899	63	-1.01	-1.18	12	0.33	-945.00	-808.00	9000	20230419	-89.37	957	20240328	0.00	3200	-70.09	20240318	957	0.00	20240328	9000	-89.37	20230419	957	0.00	20240328	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
13	20240328	131024	57	100.00	KONEX	신저가		N	N	N	N		N	957	-168	4	-14.93	20453540	21372	257.59	961	961	957	1293	957	1125	957.03	0.00	0	0	1125	1125	1125	1125	1125	1125	1125	33	168	500	670	1	1	6564899	63	-1.01	-1.18	12	0.33	-945.00	-808.00	9000	20230419	-89.37	957	20240328	0.00	3200	-70.09	20240318	957	0.00	20240328	9000	-89.37	20230419	957	0.00	20240328	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
14	20240328	121028	57	100.00	KONEX	신저가		N	N	N	N		N	957	-168	4	-14.93	20453540	21372	257.59	961	961	957	1293	957	1125	957.03	0.00	0	0	1125	1125	1125	1125	1125	1125	1125	33	168	500	670	1	1	6564899	63	-1.01	-1.18	12	0.33	-945.00	-808.00	9000	20230419	-89.37	957	20240328	0.00	3200	-70.09	20240318	957	0.00	20240328	9000	-89.37	20230419	957	0.00	20240328	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
15	20240328	111034	57	100.00	KONEX	신저가		N	N	N	N		N	957	-168	4	-14.93	20372195	21287	256.56	961	961	957	1293	957	1125	957.03	0.00	0	0	1125	1125	1125	1125	1125	1125	1125	33	168	500	670	1	1	6564899	63	-1.01	-1.18	12	0.32	-945.00	-808.00	9000	20230419	-89.37	957	20240328	0.00	3200	-70.09	20240318	957	0.00	20240328	9000	-89.37	20230419	957	0.00	20240328	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
16	20240328	101043	57	100.00	KONEX	신저가		N	N	N	N		N	957	-168	4	-14.93	18106019	18919	228.02	961	961	957	1293	957	1125	957.03	0.00	0	0	1125	1125	1125	1125	1125	1125	1125	33	168	500	670	1	1	6564899	63	-1.01	-1.18	12	0.29	-945.00	-808.00	9000	20230419	-89.37	957	20240328	0.00	3200	-70.09	20240318	957	0.00	20240328	9000	-89.37	20230419	957	0.00	20240328	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
17	20240328	091045	57	100.00	KONEX	신저가		N	N	N	N		N	957	-168	4	-14.93	8237435	8607	103.74	961	961	957	1293	957	1125	957.06	0.00	0	0	1125	1125	1125	1125	1125	1125	1125	33	168	500	670	1	1	6564899	63	-1.01	-1.18	12	0.13	-945.00	-808.00	9000	20230419	-89.37	957	20240328	0.00	3200	-70.09	20240318	957	0.00	20240328	9000	-89.37	20230419	957	0.00	20240328	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
18	20240327	161041	57	100.00	KONEX	신저가		N	N	N	N		N	1125	-198	4	-14.97	9334125	8297	1607.95	1125	1125	1125	1521	1125	1323	1125.00	0.00	0	0	1323	1323	1323	1323	1323	1323	1323	33	198	500	790	1	1	6564899	74	-1.19	-1.39	12	0.13	-945.00	-808.00	9000	20230419	-87.50	1125	20240327	0.00	3200	-64.84	20240318	1125	0.00	20240327	9000	-87.50	20230419	1125	0.00	20240327	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
19	20240327	151041	57	100.00	KONEX	신저가		N	N	N	N		N	1125	-198	4	-14.97	9276750	8246	1598.06	1125	1125	1125	1521	1125	1323	1125.00	0.00	0	0	1323	1323	1323	1323	1323	1323	1323	33	198	500	790	1	1	6564899	74	-1.19	-1.39	12	0.13	-945.00	-808.00	9000	20230419	-87.50	1125	20240327	0.00	3200	-64.84	20240318	1125	0.00	20240327	9000	-87.50	20230419	1125	0.00	20240327	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
20	20240327	141041	57	100.00	KONEX	신저가		N	N	N	N		N	1125	-198	4	-14.97	2696625	2397	464.53	1125	1125	1125	1521	1125	1323	1125.00	0.00	0	0	1323	1323	1323	1323	1323	1323	1323	33	198	500	790	1	1	6564899	74	-1.19	-1.39	12	0.04	-945.00	-808.00	9000	20230419	-87.50	1125	20240327	0.00	3200	-64.84	20240318	1125	0.00	20240327	9000	-87.50	20230419	1125	0.00	20240327	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
21	20240327	131039	57	100.00	KONEX	신저가		N	N	N	N		N	1125	-198	4	-14.97	2496375	2219	430.04	1125	1125	1125	1521	1125	1323	1125.00	0.00	0	0	1323	1323	1323	1323	1323	1323	1323	33	198	500	790	1	1	6564899	74	-1.19	-1.39	12	0.03	-945.00	-808.00	9000	20230419	-87.50	1125	20240327	0.00	3200	-64.84	20240318	1125	0.00	20240327	9000	-87.50	20230419	1125	0.00	20240327	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
22	20240327	121039	57	100.00	KONEX	신저가		N	N	N	N		N	1125	-198	4	-14.97	2463750	2190	424.42	1125	1125	1125	1521	1125	1323	1125.00	0.00	0	0	1323	1323	1323	1323	1323	1323	1323	33	198	500	790	1	1	6564899	74	-1.19	-1.39	12	0.03	-945.00	-808.00	9000	20230419	-87.50	1125	20240327	0.00	3200	-64.84	20240318	1125	0.00	20240327	9000	-87.50	20230419	1125	0.00	20240327	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
23	20240327	111040	57	100.00	KONEX	신저가		N	N	N	N		N	1125	-198	4	-14.97	114750	102	19.77	1125	1125	1125	1521	1125	1323	1125.00	0.00	0	0	1323	1323	1323	1323	1323	1323	1323	33	198	500	790	1	1	6564899	74	-1.19	-1.39	12	0.00	-945.00	-808.00	9000	20230419	-87.50	1125	20240327	0.00	3200	-64.84	20240318	1125	0.00	20240327	9000	-87.50	20230419	1125	0.00	20240327	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
24	20240327	101035	57	100.00	KONEX			N	N	N	N		N	1323	0	3	0.00	0	0	0.00	0	0	0	1521	1125	1323	0.00	0.00	0	0	1323	1323	1323	1323	1323	1323	1323	33	198	500	790	1	1	6564899	87	-1.40	-1.64	12	0.00	-945.00	-808.00	9000	20230419	-85.30	1323	20240326	0.00	3200	-58.66	20240318	1323	0.00	20240326	9000	-85.30	20230419	1323	0.00	20240326	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
25	20240327	091042	57	100.00	KONEX			N	N	N	N		N	1323	0	3	0.00	0	0	0.00	0	0	0	1521	1125	1323	0.00	0.00	0	0	1323	1323	1323	1323	1323	1323	1323	33	198	500	790	1	1	6564899	87	-1.40	-1.64	12	0.00	-945.00	-808.00	9000	20230419	-85.30	1323	20240326	0.00	3200	-58.66	20240318	1323	0.00	20240326	9000	-85.30	20230419	1323	0.00	20240326	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
26	20240326	160934	57	100.00	KONEX	신저가		N	N	N	N		N	1323	-233	4	-14.97	682668	516	50.99	1323	1323	1323	1789	1323	1556	1323.00	0.00	0	0	1556	1556	1556	1556	1556	1556	1556	33	233	500	930	1	1	6564899	87	-1.40	-1.64	12	0.01	-945.00	-808.00	9000	20230419	-85.30	1323	20240326	0.00	3200	-58.66	20240318	1323	0.00	20240326	9000	-85.30	20230419	1323	0.00	20240326	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
27	20240326	151028	57	100.00	KONEX	신저가		N	N	N	N		N	1323	-233	4	-14.97	682668	516	50.99	1323	1323	1323	1789	1323	1556	1323.00	0.00	0	0	1556	1556	1556	1556	1556	1556	1556	33	233	500	930	1	1	6564899	87	-1.40	-1.64	12	0.01	-945.00	-808.00	9000	20230419	-85.30	1323	20240326	0.00	3200	-58.66	20240318	1323	0.00	20240326	9000	-85.30	20230419	1323	0.00	20240326	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
28	20240326	141024	57	100.00	KONEX	신저가		N	N	N	N		N	1323	-233	4	-14.97	682668	516	50.99	1323	1323	1323	1789	1323	1556	1323.00	0.00	0	0	1556	1556	1556	1556	1556	1556	1556	33	233	500	930	1	1	6564899	87	-1.40	-1.64	12	0.01	-945.00	-808.00	9000	20230419	-85.30	1323	20240326	0.00	3200	-58.66	20240318	1323	0.00	20240326	9000	-85.30	20230419	1323	0.00	20240326	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
29	20240326	131020	57	100.00	KONEX	신저가		N	N	N	N		N	1323	-233	4	-14.97	669438	506	50.00	1323	1323	1323	1789	1323	1556	1323.00	0.00	0	0	1556	1556	1556	1556	1556	1556	1556	33	233	500	930	1	1	6564899	87	-1.40	-1.64	12	0.01	-945.00	-808.00	9000	20230419	-85.30	1323	20240326	0.00	3200	-58.66	20240318	1323	0.00	20240326	9000	-85.30	20230419	1323	0.00	20240326	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
30	20240326	121020	57	100.00	KONEX	신저가		N	N	N	N		N	1323	-233	4	-14.97	666792	504	49.80	1323	1323	1323	1789	1323	1556	1323.00	0.00	0	0	1556	1556	1556	1556	1556	1556	1556	33	233	500	930	1	1	6564899	87	-1.40	-1.64	12	0.01	-945.00	-808.00	9000	20230419	-85.30	1323	20240326	0.00	3200	-58.66	20240318	1323	0.00	20240326	9000	-85.30	20230419	1323	0.00	20240326	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
31	20240326	111016	57	100.00	KONEX	신저가		N	N	N	N		N	1323	-233	4	-14.97	665469	503	49.70	1323	1323	1323	1789	1323	1556	1323.00	0.00	0	0	1556	1556	1556	1556	1556	1556	1556	33	233	500	930	1	1	6564899	87	-1.40	-1.64	12	0.01	-945.00	-808.00	9000	20230419	-85.30	1323	20240326	0.00	3200	-58.66	20240318	1323	0.00	20240326	9000	-85.30	20230419	1323	0.00	20240326	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
32	20240326	101029	57	100.00	KONEX	신저가		N	N	N	N		N	1323	-233	4	-14.97	400869	303	29.94	1323	1323	1323	1789	1323	1556	1323.00	0.00	0	0	1556	1556	1556	1556	1556	1556	1556	33	233	500	930	1	1	6564899	87	-1.40	-1.64	12	0.00	-945.00	-808.00	9000	20230419	-85.30	1323	20240326	0.00	3200	-58.66	20240318	1323	0.00	20240326	9000	-85.30	20230419	1323	0.00	20240326	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
33	20240326	091029	57	100.00	KONEX	신저가		N	N	N	N		N	1323	-233	4	-14.97	333396	252	24.90	1323	1323	1323	1789	1323	1556	1323.00	0.00	0	0	1556	1556	1556	1556	1556	1556	1556	33	233	500	930	1	1	6564899	87	-1.40	-1.64	12	0.00	-945.00	-808.00	9000	20230419	-85.30	1323	20240326	0.00	3200	-58.66	20240318	1323	0.00	20240326	9000	-85.30	20230419	1323	0.00	20240326	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
34	20240325	161103	57	100.00	KONEX			N	N	N	N		N	1556	-274	4	-14.97	1574672	1012	20.30	1556	1556	1556	2100	1556	1830	1556.00	0.00	0	0	1938	1884	1857	1803	1776	1870	1789	33	270	500	1090	1	1	6564899	102	-1.65	-1.93	12	0.02	-945.00	-808.00	9000	20230419	-82.71	1507	20240122	3.25	3200	-51.38	20240318	1507	3.25	20240122	9000	-82.71	20230419	1507	3.25	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
35	20240325	151106	57	100.00	KONEX			N	N	N	N		N	1556	-274	4	-14.97	1510876	971	19.48	1556	1556	1556	2100	1556	1830	1556.00	0.00	0	0	1938	1884	1857	1803	1776	1870	1789	33	270	500	1090	1	1	6564899	102	-1.65	-1.93	12	0.01	-945.00	-808.00	9000	20230419	-82.71	1507	20240122	3.25	3200	-51.38	20240318	1507	3.25	20240122	9000	-82.71	20230419	1507	3.25	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
36	20240325	141103	57	100.00	KONEX			N	N	N	N		N	1556	-274	4	-14.97	1226128	788	15.81	1556	1556	1556	2100	1556	1830	1556.00	0.00	0	0	1938	1884	1857	1803	1776	1870	1789	33	270	500	1090	1	1	6564899	102	-1.65	-1.93	12	0.01	-945.00	-808.00	9000	20230419	-82.71	1507	20240122	3.25	3200	-51.38	20240318	1507	3.25	20240122	9000	-82.71	20230419	1507	3.25	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
37	20240325	131102	57	100.00	KONEX			N	N	N	N		N	1556	-274	4	-14.97	1226128	788	15.81	1556	1556	1556	2100	1556	1830	1556.00	0.00	0	0	1938	1884	1857	1803	1776	1870	1789	33	270	500	1090	1	1	6564899	102	-1.65	-1.93	12	0.01	-945.00	-808.00	9000	20230419	-82.71	1507	20240122	3.25	3200	-51.38	20240318	1507	3.25	20240122	9000	-82.71	20230419	1507	3.25	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
38	20240325	121106	57	100.00	KONEX			N	N	N	N		N	1556	-274	4	-14.97	1218348	783	15.71	1556	1556	1556	2100	1556	1830	1556.00	0.00	0	0	1938	1884	1857	1803	1776	1870	1789	33	270	500	1090	1	1	6564899	102	-1.65	-1.93	12	0.01	-945.00	-808.00	9000	20230419	-82.71	1507	20240122	3.25	3200	-51.38	20240318	1507	3.25	20240122	9000	-82.71	20230419	1507	3.25	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
39	20240325	111105	57	100.00	KONEX			N	N	N	N		N	1556	-274	4	-14.97	304976	196	3.93	1556	1556	1556	2100	1556	1830	1556.00	0.00	0	0	1938	1884	1857	1803	1776	1870	1789	33	270	500	1090	1	1	6564899	102	-1.65	-1.93	12	0.00	-945.00	-808.00	9000	20230419	-82.71	1507	20240122	3.25	3200	-51.38	20240318	1507	3.25	20240122	9000	-82.71	20230419	1507	3.25	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
40	20240325	101104	57	100.00	KONEX			N	N	N	N		N	1556	-274	4	-14.97	280080	180	3.61	1556	1556	1556	2100	1556	1830	1556.00	0.00	0	0	1938	1884	1857	1803	1776	1870	1789	33	270	500	1090	1	1	6564899	102	-1.65	-1.93	12	0.00	-945.00	-808.00	9000	20230419	-82.71	1507	20240122	3.25	3200	-51.38	20240318	1507	3.25	20240122	9000	-82.71	20230419	1507	3.25	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
41	20240325	091107	57	100.00	KONEX			N	N	N	N		N	1556	-274	4	-14.97	248960	160	3.21	1556	1556	1556	2100	1556	1830	1556.00	0.00	0	0	1938	1884	1857	1803	1776	1870	1789	33	270	500	1090	1	1	6564899	102	-1.65	-1.93	12	0.00	-945.00	-808.00	9000	20230419	-82.71	1507	20240122	3.25	3200	-51.38	20240318	1507	3.25	20240122	9000	-82.71	20230419	1507	3.25	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
42	20240322	161105	57	100.00	KONEX			N	N	N	N		N	1830	-320	4	-14.88	9233393	4985	882.30	1911	1911	1830	2470	1830	2150	1852.24	0.00	0	0	2816	2482	2316	1982	1816	2400	1900	33	320	500	1290	1	1	6564899	120	-1.94	-2.26	12	0.08	-945.00	-808.00	9000	20230419	-79.67	1507	20240122	21.43	3200	-42.81	20240318	1507	21.43	20240122	9000	-79.67	20230419	1507	21.43	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
43	20240322	151108	57	100.00	KONEX			N	N	N	N		N	1830	-320	4	-14.88	9224243	4980	881.42	1911	1911	1830	2470	1830	2150	1852.26	0.00	0	0	2816	2482	2316	1982	1816	2400	1900	33	320	500	1290	1	1	6564899	120	-1.94	-2.26	12	0.08	-945.00	-808.00	9000	20230419	-79.67	1507	20240122	21.43	3200	-42.81	20240318	1507	21.43	20240122	9000	-79.67	20230419	1507	21.43	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
44	20240322	141056	57	100.00	KONEX			N	N	N	N		N	1830	-320	4	-14.88	8300093	4475	792.04	1911	1911	1830	2470	1830	2150	1854.77	0.00	0	0	2816	2482	2316	1982	1816	2400	1900	33	320	500	1290	1	1	6564899	120	-1.94	-2.26	12	0.07	-945.00	-808.00	9000	20230419	-79.67	1507	20240122	21.43	3200	-42.81	20240318	1507	21.43	20240122	9000	-79.67	20230419	1507	21.43	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
45	20240322	131102	57	100.00	KONEX			N	N	N	N		N	1830	-320	4	-14.88	8058533	4343	768.67	1911	1911	1830	2470	1830	2150	1855.52	0.00	0	0	2816	2482	2316	1982	1816	2400	1900	33	320	500	1290	1	1	6564899	120	-1.94	-2.26	12	0.07	-945.00	-808.00	9000	20230419	-79.67	1507	20240122	21.43	3200	-42.81	20240318	1507	21.43	20240122	9000	-79.67	20230419	1507	21.43	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
46	20240322	121058	57	100.00	KONEX			N	N	N	N		N	1830	-320	4	-14.88	7961543	4290	759.29	1911	1911	1830	2470	1830	2150	1855.84	0.00	0	0	2816	2482	2316	1982	1816	2400	1900	33	320	500	1290	1	1	6564899	120	-1.94	-2.26	12	0.07	-945.00	-808.00	9000	20230419	-79.67	1507	20240122	21.43	3200	-42.81	20240318	1507	21.43	20240122	9000	-79.67	20230419	1507	21.43	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
47	20240322	111105	57	100.00	KONEX			N	N	N	N		N	1830	-320	4	-14.88	7952393	4285	758.41	1911	1911	1830	2470	1830	2150	1855.87	0.00	0	0	2816	2482	2316	1982	1816	2400	1900	33	320	500	1290	1	1	6564899	120	-1.94	-2.26	12	0.07	-945.00	-808.00	9000	20230419	-79.67	1507	20240122	21.43	3200	-42.81	20240318	1507	21.43	20240122	9000	-79.67	20230419	1507	21.43	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
48	20240322	101056	57	100.00	KONEX			N	N	N	N		N	1830	-320	4	-14.88	7950563	4284	758.23	1911	1911	1830	2470	1830	2150	1855.87	0.00	0	0	2816	2482	2316	1982	1816	2400	1900	33	320	500	1290	1	1	6564899	120	-1.94	-2.26	12	0.07	-945.00	-808.00	9000	20230419	-79.67	1507	20240122	21.43	3200	-42.81	20240318	1507	21.43	20240122	9000	-79.67	20230419	1507	21.43	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
49	20240322	091057	57	100.00	KONEX			N	N	N	N		N	1899	-251	5	-11.67	5654654	3052	540.18	1911	1911	1830	2470	1830	2150	1852.77	0.00	0	0	2816	2482	2316	1982	1816	2400	1900	33	320	500	1290	1	1	6564899	125	-2.01	-2.35	12	0.05	-945.00	-808.00	9000	20230419	-78.90	1507	20240122	26.01	3200	-40.66	20240318	1507	26.01	20240122	9000	-78.90	20230419	1507	26.01	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
50	20240321	161101	57	100.00	KONEX			N	N	N	N		N	2150	-345	5	-13.83	1221900	565	2825.00	2650	2650	2150	2865	2125	2495	2162.65	0.00	0	0	2621	2557	2526	2462	2431	2542	2447	33	370	500	1490	5	1	6564899	141	-2.28	-2.66	12	0.01	-945.00	-808.00	9000	20230419	-76.11	1507	20240122	42.67	3200	-32.81	20240318	1507	42.67	20240122	9000	-76.11	20230419	1507	42.67	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
51	20240321	151056	57	100.00	KONEX			N	N	N	N		N	2150	-345	5	-13.83	146900	65	325.00	2650	2650	2150	2865	2125	2495	2260.00	0.00	0	0	2621	2557	2526	2462	2431	2542	2447	33	370	500	1490	5	1	6564899	141	-2.28	-2.66	12	0.00	-945.00	-808.00	9000	20230419	-76.11	1507	20240122	42.67	3200	-32.81	20240318	1507	42.67	20240122	9000	-76.11	20230419	1507	42.67	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
52	20240321	141057	57	100.00	KONEX			N	N	N	N		N	2600	105	2	4.21	29100	11	55.00	2650	2650	2600	2865	2125	2495	2645.45	0.00	0	0	2621	2557	2526	2462	2431	2542	2447	33	370	500	1490	5	1	6564899	171	-2.75	-3.22	12	0.00	-945.00	-808.00	9000	20230419	-71.11	1507	20240122	72.53	3200	-18.75	20240318	1507	72.53	20240122	9000	-71.11	20230419	1507	72.53	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
53	20240321	131045	57	100.00	KONEX			N	N	N	N		N	2600	105	2	4.21	29100	11	55.00	2650	2650	2600	2865	2125	2495	2645.45	0.00	0	0	2621	2557	2526	2462	2431	2542	2447	33	370	500	1490	5	1	6564899	171	-2.75	-3.22	12	0.00	-945.00	-808.00	9000	20230419	-71.11	1507	20240122	72.53	3200	-18.75	20240318	1507	72.53	20240122	9000	-71.11	20230419	1507	72.53	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
54	20240321	121059	57	100.00	KONEX			N	N	N	N		N	2600	105	2	4.21	29100	11	55.00	2650	2650	2600	2865	2125	2495	2645.45	0.00	0	0	2621	2557	2526	2462	2431	2542	2447	33	370	500	1490	5	1	6564899	171	-2.75	-3.22	12	0.00	-945.00	-808.00	9000	20230419	-71.11	1507	20240122	72.53	3200	-18.75	20240318	1507	72.53	20240122	9000	-71.11	20230419	1507	72.53	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
55	20240321	111056	57	100.00	KONEX			N	N	N	N		N	2600	105	2	4.21	29100	11	55.00	2650	2650	2600	2865	2125	2495	2645.45	0.00	0	0	2621	2557	2526	2462	2431	2542	2447	33	370	500	1490	5	1	6564899	171	-2.75	-3.22	12	0.00	-945.00	-808.00	9000	20230419	-71.11	1507	20240122	72.53	3200	-18.75	20240318	1507	72.53	20240122	9000	-71.11	20230419	1507	72.53	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
56	20240321	101100	57	100.00	KONEX			N	N	N	N		N	2600	105	2	4.21	29100	11	55.00	2650	2650	2600	2865	2125	2495	2645.45	0.00	0	0	2621	2557	2526	2462	2431	2542	2447	33	370	500	1490	5	1	6564899	171	-2.75	-3.22	12	0.00	-945.00	-808.00	9000	20230419	-71.11	1507	20240122	72.53	3200	-18.75	20240318	1507	72.53	20240122	9000	-71.11	20230419	1507	72.53	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
57	20240321	091105	57	100.00	KONEX			N	N	N	N		N	2650	155	2	6.21	26500	10	50.00	2650	2650	2650	2865	2125	2495	2650.00	0.00	0	0	2621	2557	2526	2462	2431	2542	2447	33	370	500	1490	5	1	6564899	174	-2.80	-3.28	12	0.00	-945.00	-808.00	9000	20230419	-70.56	1507	20240122	75.85	3200	-17.19	20240318	1507	75.85	20240122	9000	-70.56	20230419	1507	75.85	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
58	20240320	161046	57	100.00	KONEX			N	N	N	N		N	2495	95	2	3.96	50850	20	0.98	2590	2590	2495	2760	2040	2400	2542.50	0.00	0	0	2666	2532	2416	2282	2166	2475	2225	33	360	500	1440	5	1	6564899	164	-2.64	-3.09	12	0.00	-945.00	-808.00	9000	20230419	-72.28	1507	20240122	65.56	3200	-22.03	20240318	1507	65.56	20240122	9000	-72.28	20230419	1507	65.56	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
59	20240320	151049	57	100.00	KONEX			N	N	N	N		N	2590	190	2	7.92	25900	10	0.49	2590	2590	2590	2760	2040	2400	2590.00	0.00	0	0	2666	2532	2416	2282	2166	2475	2225	33	360	500	1440	5	1	6564899	170	-2.74	-3.21	12	0.00	-945.00	-808.00	9000	20230419	-71.22	1507	20240122	71.86	3200	-19.06	20240318	1507	71.86	20240122	9000	-71.22	20230419	1507	71.86	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
60	20240320	141055	57	100.00	KONEX			N	N	N	N		N	2590	190	2	7.92	25900	10	0.49	2590	2590	2590	2760	2040	2400	2590.00	0.00	0	0	2666	2532	2416	2282	2166	2475	2225	33	360	500	1440	5	1	6564899	170	-2.74	-3.21	12	0.00	-945.00	-808.00	9000	20230419	-71.22	1507	20240122	71.86	3200	-19.06	20240318	1507	71.86	20240122	9000	-71.22	20230419	1507	71.86	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
61	20240320	131055	57	100.00	KONEX			N	N	N	N		N	2590	190	2	7.92	25900	10	0.49	2590	2590	2590	2760	2040	2400	2590.00	0.00	0	0	2666	2532	2416	2282	2166	2475	2225	33	360	500	1440	5	1	6564899	170	-2.74	-3.21	12	0.00	-945.00	-808.00	9000	20230419	-71.22	1507	20240122	71.86	3200	-19.06	20240318	1507	71.86	20240122	9000	-71.22	20230419	1507	71.86	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
62	20240320	121048	57	100.00	KONEX			N	N	N	N		N	2590	190	2	7.92	25900	10	0.49	2590	2590	2590	2760	2040	2400	2590.00	0.00	0	0	2666	2532	2416	2282	2166	2475	2225	33	360	500	1440	5	1	6564899	170	-2.74	-3.21	12	0.00	-945.00	-808.00	9000	20230419	-71.22	1507	20240122	71.86	3200	-19.06	20240318	1507	71.86	20240122	9000	-71.22	20230419	1507	71.86	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
63	20240320	111049	57	100.00	KONEX			N	N	N	N		N	2590	190	2	7.92	25900	10	0.49	2590	2590	2590	2760	2040	2400	2590.00	0.00	0	0	2666	2532	2416	2282	2166	2475	2225	33	360	500	1440	5	1	6564899	170	-2.74	-3.21	12	0.00	-945.00	-808.00	9000	20230419	-71.22	1507	20240122	71.86	3200	-19.06	20240318	1507	71.86	20240122	9000	-71.22	20230419	1507	71.86	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
64	20240320	101043	57	100.00	KONEX			N	N	N	N		N	2590	190	2	7.92	25900	10	0.49	2590	2590	2590	2760	2040	2400	2590.00	0.00	0	0	2666	2532	2416	2282	2166	2475	2225	33	360	500	1440	5	1	6564899	170	-2.74	-3.21	12	0.00	-945.00	-808.00	9000	20230419	-71.22	1507	20240122	71.86	3200	-19.06	20240318	1507	71.86	20240122	9000	-71.22	20230419	1507	71.86	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
65	20240320	091049	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	2666	2532	2416	2282	2166	2475	2225	33	360	500	1440	5	1	6564899	158	-2.54	-2.97	12	0.00	-945.00	-808.00	9000	20230419	-73.33	1507	20240122	59.26	3200	-25.00	20240318	1507	59.26	20240122	9000	-73.33	20230419	1507	59.26	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
66	20240319	161036	57	100.00	KONEX			N	N	N	N		N	2400	20	2	0.84	4912900	2047	90.54	2550	2550	2300	2735	2025	2380	2400.05	0.00	0	0	3473	2926	2653	2106	1833	2790	1970	33	355	500	1420	5	1	6564899	158	-4.85	-11.54	12	0.03	-495.00	-208.00	9000	20230419	-73.33	1507	20240122	59.26	3200	-25.00	20240318	1507	59.26	20240122	9000	-73.33	20230419	1507	59.26	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
67	20240319	151048	57	100.00	KONEX			N	N	N	N		N	2400	20	2	0.84	4857700	2024	89.52	2550	2550	2300	2735	2025	2380	2400.05	0.00	0	0	3473	2926	2653	2106	1833	2790	1970	33	355	500	1420	5	1	6564899	158	-4.85	-11.54	12	0.03	-495.00	-208.00	9000	20230419	-73.33	1507	20240122	59.26	3200	-25.00	20240318	1507	59.26	20240122	9000	-73.33	20230419	1507	59.26	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
68	20240319	141046	57	100.00	KONEX			N	N	N	N		N	2400	20	2	0.84	4857700	2024	89.52	2550	2550	2300	2735	2025	2380	2400.05	0.00	0	0	3473	2926	2653	2106	1833	2790	1970	33	355	500	1420	5	1	6564899	158	-4.85	-11.54	12	0.03	-495.00	-208.00	9000	20230419	-73.33	1507	20240122	59.26	3200	-25.00	20240318	1507	59.26	20240122	9000	-73.33	20230419	1507	59.26	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
69	20240319	131015	57	100.00	KONEX			N	N	N	N		N	2400	20	2	0.84	4857700	2024	89.52	2550	2550	2300	2735	2025	2380	2400.05	0.00	0	0	3473	2926	2653	2106	1833	2790	1970	33	355	500	1420	5	1	6564899	158	-4.85	-11.54	12	0.03	-495.00	-208.00	9000	20230419	-73.33	1507	20240122	59.26	3200	-25.00	20240318	1507	59.26	20240122	9000	-73.33	20230419	1507	59.26	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
70	20240319	121038	57	100.00	KONEX			N	N	N	N		N	2400	20	2	0.84	4857700	2024	89.52	2550	2550	2300	2735	2025	2380	2400.05	0.00	0	0	3473	2926	2653	2106	1833	2790	1970	33	355	500	1420	5	1	6564899	158	-4.85	-11.54	12	0.03	-495.00	-208.00	9000	20230419	-73.33	1507	20240122	59.26	3200	-25.00	20240318	1507	59.26	20240122	9000	-73.33	20230419	1507	59.26	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
71	20240319	111045	57	100.00	KONEX			N	N	N	N		N	2400	20	2	0.84	4857700	2024	89.52	2550	2550	2300	2735	2025	2380	2400.05	0.00	0	0	3473	2926	2653	2106	1833	2790	1970	33	355	500	1420	5	1	6564899	158	-4.85	-11.54	12	0.03	-495.00	-208.00	9000	20230419	-73.33	1507	20240122	59.26	3200	-25.00	20240318	1507	59.26	20240122	9000	-73.33	20230419	1507	59.26	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
72	20240319	101046	57	100.00	KONEX			N	N	N	N		N	2495	115	2	4.83	60100	24	1.06	2550	2550	2495	2735	2025	2380	2504.17	0.00	0	0	3473	2926	2653	2106	1833	2790	1970	33	355	500	1420	5	1	6564899	164	-5.04	-12.00	12	0.00	-495.00	-208.00	9000	20230419	-72.28	1507	20240122	65.56	3200	-22.03	20240318	1507	65.56	20240122	9000	-72.28	20230419	1507	65.56	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
73	20240319	091046	57	100.00	KONEX			N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	2735	2025	2380	0.00	0.00	0	0	3473	2926	2653	2106	1833	2790	1970	33	355	500	1420	5	1	6564899	156	-4.81	-11.44	12	0.00	-495.00	-208.00	9000	20230419	-73.56	1507	20240122	57.93	3200	-25.62	20240318	1507	57.93	20240122	9000	-73.56	20230419	1507	57.93	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
74	20240318	161038	57	100.00	KONEX			N	N	N	N		N	2380	-420	4	-15.00	5662465	2261	226100.00	3200	3200	2380	3220	2380	2800	2504.41	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	33	420	500	1680	5	1	6564899	156	-4.81	-11.44	12	0.03	-495.00	-208.00	9000	20230419	-73.56	1507	20240122	57.93	3200	-25.62	20240318	1507	57.93	20240122	9000	-73.56	20230419	1507	57.93	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
75	20240318	151039	57	100.00	KONEX			N	N	N	N		N	2380	-420	4	-15.00	5662465	2261	226100.00	3200	3200	2380	3220	2380	2800	2504.41	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	33	420	500	1680	5	1	6564899	156	-4.81	-11.44	12	0.03	-495.00	-208.00	9000	20230419	-73.56	1507	20240122	57.93	3200	-25.62	20240318	1507	57.93	20240122	9000	-73.56	20230419	1507	57.93	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
76	20240318	141039	57	100.00	KONEX			N	N	N	N		N	2380	-420	4	-15.00	5662465	2261	226100.00	3200	3200	2380	3220	2380	2800	2504.41	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	33	420	500	1680	5	1	6564899	156	-4.81	-11.44	12	0.03	-495.00	-208.00	9000	20230419	-73.56	1507	20240122	57.93	3200	-25.62	20240318	1507	57.93	20240122	9000	-73.56	20230419	1507	57.93	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
77	20240318	131038	57	100.00	KONEX			N	N	N	N		N	2380	-420	4	-15.00	5662465	2261	226100.00	3200	3200	2380	3220	2380	2800	2504.41	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	33	420	500	1680	5	1	6564899	156	-4.81	-11.44	12	0.03	-495.00	-208.00	9000	20230419	-73.56	1507	20240122	57.93	3200	-25.62	20240318	1507	57.93	20240122	9000	-73.56	20230419	1507	57.93	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
78	20240318	121032	57	100.00	KONEX			N	N	N	N		N	2495	-305	5	-10.89	5343545	2127	212700.00	3200	3200	2380	3220	2380	2800	2512.24	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	33	420	500	1680	5	1	6564899	164	-5.04	-12.00	12	0.03	-495.00	-208.00	9000	20230419	-72.28	1507	20240122	65.56	3200	-22.03	20240318	1507	65.56	20240122	9000	-72.28	20230419	1507	65.56	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
79	20240318	111041	57	100.00	KONEX			N	N	N	N		N	2495	-305	5	-10.89	5343545	2127	212700.00	3200	3200	2380	3220	2380	2800	2512.24	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	33	420	500	1680	5	1	6564899	164	-5.04	-12.00	12	0.03	-495.00	-208.00	9000	20230419	-72.28	1507	20240122	65.56	3200	-22.03	20240318	1507	65.56	20240122	9000	-72.28	20230419	1507	65.56	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
80	20240318	101038	57	100.00	KONEX			N	N	N	N		N	2495	-305	5	-10.89	5343545	2127	212700.00	3200	3200	2380	3220	2380	2800	2512.24	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	33	420	500	1680	5	1	6564899	164	-5.04	-12.00	12	0.03	-495.00	-208.00	9000	20230419	-72.28	1507	20240122	65.56	3200	-22.03	20240318	1507	65.56	20240122	9000	-72.28	20230419	1507	65.56	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
81	20240318	091038	57	100.00	KONEX			N	N	N	N		N	2600	-200	5	-7.14	835550	311	31100.00	3200	3200	2600	3220	2380	2800	2686.66	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	33	420	500	1680	5	1	6564899	171	-5.25	-12.50	12	0.00	-495.00	-208.00	9000	20230419	-71.11	1507	20240122	72.53	3200	-18.75	20240318	1507	72.53	20240122	9000	-71.11	20230419	1507	72.53	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
82	20240315	161025	57	100.00	KONEX			N	N	N	N		N	2800	205	2	7.90	2800	1	10.00	2800	2800	2800	2980	2210	2595	2800.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	33	385	500	1550	5	1	6564899	184	-5.66	-13.46	12	0.00	-495.00	-208.00	9000	20230419	-68.89	1507	20240122	85.80	2985	-6.20	20240105	1507	85.80	20240122	9000	-68.89	20230419	1507	85.80	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
83	20240315	150958	57	100.00	KONEX			N	N	N	N		N	2800	205	2	7.90	2800	1	10.00	2800	2800	2800	2980	2210	2595	2800.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	33	385	500	1550	5	1	6564899	184	-5.66	-13.46	12	0.00	-495.00	-208.00	9000	20230419	-68.89	1507	20240122	85.80	2985	-6.20	20240105	1507	85.80	20240122	9000	-68.89	20230419	1507	85.80	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
84	20240315	140933	57	100.00	KONEX			N	N	N	N		N	2800	205	2	7.90	2800	1	10.00	2800	2800	2800	2980	2210	2595	2800.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	33	385	500	1550	5	1	6564899	184	-5.66	-13.46	12	0.00	-495.00	-208.00	9000	20230419	-68.89	1507	20240122	85.80	2985	-6.20	20240105	1507	85.80	20240122	9000	-68.89	20230419	1507	85.80	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
85	20240315	131028	57	100.00	KONEX			N	N	N	N		N	2800	205	2	7.90	2800	1	10.00	2800	2800	2800	2980	2210	2595	2800.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	33	385	500	1550	5	1	6564899	184	-5.66	-13.46	12	0.00	-495.00	-208.00	9000	20230419	-68.89	1507	20240122	85.80	2985	-6.20	20240105	1507	85.80	20240122	9000	-68.89	20230419	1507	85.80	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
86	20240315	121027	57	100.00	KONEX			N	N	N	N		N	2800	205	2	7.90	2800	1	10.00	2800	2800	2800	2980	2210	2595	2800.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	33	385	500	1550	5	1	6564899	184	-5.66	-13.46	12	0.00	-495.00	-208.00	9000	20230419	-68.89	1507	20240122	85.80	2985	-6.20	20240105	1507	85.80	20240122	9000	-68.89	20230419	1507	85.80	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
87	20240315	111024	57	100.00	KONEX			N	N	N	N		N	2800	205	2	7.90	2800	1	10.00	2800	2800	2800	2980	2210	2595	2800.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	33	385	500	1550	5	1	6564899	184	-5.66	-13.46	12	0.00	-495.00	-208.00	9000	20230419	-68.89	1507	20240122	85.80	2985	-6.20	20240105	1507	85.80	20240122	9000	-68.89	20230419	1507	85.80	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
88	20240315	101028	57	100.00	KONEX			N	N	N	N		N	2800	205	2	7.90	2800	1	10.00	2800	2800	2800	2980	2210	2595	2800.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	33	385	500	1550	5	1	6564899	184	-5.66	-13.46	12	0.00	-495.00	-208.00	9000	20230419	-68.89	1507	20240122	85.80	2985	-6.20	20240105	1507	85.80	20240122	9000	-68.89	20230419	1507	85.80	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
89	20240315	091034	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	0	0	0.00	0	0	0	2980	2210	2595	0.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	33	385	500	1550	5	1	6564899	170	-5.24	-12.48	12	0.00	-495.00	-208.00	9000	20230419	-71.17	1507	20240122	72.20	2985	-13.07	20240105	1507	72.20	20240122	9000	-71.17	20230419	1507	72.20	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
90	20240314	161016	57	100.00	KONEX			N	N	N	N		N	2595	145	2	5.92	25950	10	0.43	2595	2595	2595	2815	2085	2450	2595.00	0.00	0	0	2663	2556	2378	2271	2093	2610	2325	33	365	500	1470	5	1	6564899	170	-5.24	-12.48	12	0.00	-495.00	-208.00	9000	20230419	-71.17	1507	20240122	72.20	2985	-13.07	20240105	1507	72.20	20240122	9000	-71.17	20230419	1507	72.20	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
91	20240314	151021	57	100.00	KONEX			N	N	N	N		N	2595	145	2	5.92	25950	10	0.43	2595	2595	2595	2815	2085	2450	2595.00	0.00	0	0	2663	2556	2378	2271	2093	2610	2325	33	365	500	1470	5	1	6564899	170	-5.24	-12.48	12	0.00	-495.00	-208.00	9000	20230419	-71.17	1507	20240122	72.20	2985	-13.07	20240105	1507	72.20	20240122	9000	-71.17	20230419	1507	72.20	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
92	20240314	141021	57	100.00	KONEX			N	N	N	N		N	2595	145	2	5.92	25950	10	0.43	2595	2595	2595	2815	2085	2450	2595.00	0.00	0	0	2663	2556	2378	2271	2093	2610	2325	33	365	500	1470	5	1	6564899	170	-5.24	-12.48	12	0.00	-495.00	-208.00	9000	20230419	-71.17	1507	20240122	72.20	2985	-13.07	20240105	1507	72.20	20240122	9000	-71.17	20230419	1507	72.20	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
93	20240314	131018	57	100.00	KONEX			N	N	N	N		N	2595	145	2	5.92	25950	10	0.43	2595	2595	2595	2815	2085	2450	2595.00	0.00	0	0	2663	2556	2378	2271	2093	2610	2325	33	365	500	1470	5	1	6564899	170	-5.24	-12.48	12	0.00	-495.00	-208.00	9000	20230419	-71.17	1507	20240122	72.20	2985	-13.07	20240105	1507	72.20	20240122	9000	-71.17	20230419	1507	72.20	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
94	20240314	121019	57	100.00	KONEX			N	N	N	N		N	2595	145	2	5.92	25950	10	0.43	2595	2595	2595	2815	2085	2450	2595.00	0.00	0	0	2663	2556	2378	2271	2093	2610	2325	33	365	500	1470	5	1	6564899	170	-5.24	-12.48	12	0.00	-495.00	-208.00	9000	20230419	-71.17	1507	20240122	72.20	2985	-13.07	20240105	1507	72.20	20240122	9000	-71.17	20230419	1507	72.20	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
95	20240314	111019	57	100.00	KONEX			N	N	N	N		N	2595	145	2	5.92	25950	10	0.43	2595	2595	2595	2815	2085	2450	2595.00	0.00	0	0	2663	2556	2378	2271	2093	2610	2325	33	365	500	1470	5	1	6564899	170	-5.24	-12.48	12	0.00	-495.00	-208.00	9000	20230419	-71.17	1507	20240122	72.20	2985	-13.07	20240105	1507	72.20	20240122	9000	-71.17	20230419	1507	72.20	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
96	20240314	101027	57	100.00	KONEX			N	N	N	N		N	2595	145	2	5.92	25950	10	0.43	2595	2595	2595	2815	2085	2450	2595.00	0.00	0	0	2663	2556	2378	2271	2093	2610	2325	33	365	500	1470	5	1	6564899	170	-5.24	-12.48	12	0.00	-495.00	-208.00	9000	20230419	-71.17	1507	20240122	72.20	2985	-13.07	20240105	1507	72.20	20240122	9000	-71.17	20230419	1507	72.20	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
97	20240314	091025	57	100.00	KONEX			N	N	N	N		N	2595	145	2	5.92	25950	10	0.43	2595	2595	2595	2815	2085	2450	2595.00	0.00	0	0	2663	2556	2378	2271	2093	2610	2325	33	365	500	1470	5	1	6564899	170	-5.24	-12.48	12	0.00	-495.00	-208.00	9000	20230419	-71.17	1507	20240122	72.20	2985	-13.07	20240105	1507	72.20	20240122	9000	-71.17	20230419	1507	72.20	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
98	20240313	161006	57	100.00	KONEX			N	N	N	N		N	2450	-45	5	-1.80	5294075	2342	2072.57	2200	2485	2200	2865	2125	2495	2260.49	0.00	0	0	2778	2636	2453	2311	2128	2545	2220	33	370	500	1490	5	1	6564899	161	-4.95	-11.78	12	0.04	-495.00	-208.00	9000	20230419	-72.78	1507	20240122	62.57	2985	-17.92	20240105	1507	62.57	20240122	9000	-72.78	20230419	1507	62.57	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
99	20240313	151010	57	100.00	KONEX			N	N	N	N		N	2450	-45	5	-1.80	5294075	2342	2072.57	2200	2485	2200	2865	2125	2495	2260.49	0.00	0	0	2778	2636	2453	2311	2128	2545	2220	33	370	500	1490	5	1	6564899	161	-4.95	-11.78	12	0.04	-495.00	-208.00	9000	20230419	-72.78	1507	20240122	62.57	2985	-17.92	20240105	1507	62.57	20240122	9000	-72.78	20230419	1507	62.57	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
100	20240313	141009	57	100.00	KONEX			N	N	N	N		N	2450	-45	5	-1.80	4137675	1870	1654.87	2200	2485	2200	2865	2125	2495	2212.66	0.00	0	0	2778	2636	2453	2311	2128	2545	2220	33	370	500	1490	5	1	6564899	161	-4.95	-11.78	12	0.03	-495.00	-208.00	9000	20230419	-72.78	1507	20240122	62.57	2985	-17.92	20240105	1507	62.57	20240122	9000	-72.78	20230419	1507	62.57	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
101	20240313	131018	57	100.00	KONEX			N	N	N	N		N	2450	-45	5	-1.80	4137675	1870	1654.87	2200	2485	2200	2865	2125	2495	2212.66	0.00	0	0	2778	2636	2453	2311	2128	2545	2220	33	370	500	1490	5	1	6564899	161	-4.95	-11.78	12	0.03	-495.00	-208.00	9000	20230419	-72.78	1507	20240122	62.57	2985	-17.92	20240105	1507	62.57	20240122	9000	-72.78	20230419	1507	62.57	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
102	20240313	121012	57	100.00	KONEX			N	N	N	N		N	2295	-200	5	-8.02	3783925	1715	1517.70	2200	2485	2200	2865	2125	2495	2206.37	0.00	0	0	2778	2636	2453	2311	2128	2545	2220	33	370	500	1490	5	1	6564899	151	-4.64	-11.03	12	0.03	-495.00	-208.00	9000	20230419	-74.50	1507	20240122	52.29	2985	-23.12	20240105	1507	52.29	20240122	9000	-74.50	20230419	1507	52.29	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
103	20240313	111009	57	100.00	KONEX			N	N	N	N		N	2485	-10	5	-0.40	232425	105	92.92	2200	2485	2200	2865	2125	2495	2213.57	0.00	0	0	2778	2636	2453	2311	2128	2545	2220	33	370	500	1490	5	1	6564899	163	-5.02	-11.95	12	0.00	-495.00	-208.00	9000	20230419	-72.39	1507	20240122	64.90	2985	-16.75	20240105	1507	64.90	20240122	9000	-72.39	20230419	1507	64.90	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
104	20240313	101005	57	100.00	KONEX			N	N	N	N		N	2495	0	3	0.00	0	0	0.00	0	0	0	2865	2125	2495	0.00	0.00	0	0	2778	2636	2453	2311	2128	2545	2220	33	370	500	1490	5	1	6564899	164	-5.04	-12.00	12	0.00	-495.00	-208.00	9000	20230419	-72.28	1507	20240122	65.56	2985	-16.42	20240105	1507	65.56	20240122	9000	-72.28	20230419	1507	65.56	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
105	20240313	091014	57	100.00	KONEX			N	N	N	N		N	2495	0	3	0.00	0	0	0.00	0	0	0	2865	2125	2495	0.00	0.00	0	0	2778	2636	2453	2311	2128	2545	2220	33	370	500	1490	5	1	6564899	164	-5.04	-12.00	12	0.00	-495.00	-208.00	9000	20230419	-72.28	1507	20240122	65.56	2985	-16.42	20240105	1507	65.56	20240122	9000	-72.28	20230419	1507	65.56	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
106	20240312	160959	57	100.00	KONEX			N	N	N	N		N	2495	-70	5	-2.73	292780	113	10.71	2595	2595	2270	2945	2185	2565	2590.97	0.00	0	0	2758	2661	2488	2391	2218	2575	2305	33	380	500	1530	5	1	6564899	164	-5.04	-12.00	12	0.00	-495.00	-208.00	9000	20230419	-72.28	1507	20240122	65.56	2985	-16.42	20240105	1507	65.56	20240122	9000	-72.28	20230419	1507	65.56	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
107	20240312	150956	57	100.00	KONEX			N	N	N	N		N	2590	25	2	0.97	290285	112	10.62	2595	2595	2270	2945	2185	2565	2591.83	0.00	0	0	2758	2661	2488	2391	2218	2575	2305	33	380	500	1530	5	1	6564899	170	-5.23	-12.45	12	0.00	-495.00	-208.00	9000	20230419	-71.22	1507	20240122	71.86	2985	-13.23	20240105	1507	71.86	20240122	9000	-71.22	20230419	1507	71.86	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
108	20240312	140947	57	100.00	KONEX			N	N	N	N		N	2590	25	2	0.97	290285	112	10.62	2595	2595	2270	2945	2185	2565	2591.83	0.00	0	0	2758	2661	2488	2391	2218	2575	2305	33	380	500	1530	5	1	6564899	170	-5.23	-12.45	12	0.00	-495.00	-208.00	9000	20230419	-71.22	1507	20240122	71.86	2985	-13.23	20240105	1507	71.86	20240122	9000	-71.22	20230419	1507	71.86	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
109	20240312	130909	57	100.00	KONEX			N	N	N	N		N	2590	25	2	0.97	290285	112	10.62	2595	2595	2270	2945	2185	2565	2591.83	0.00	0	0	2758	2661	2488	2391	2218	2575	2305	33	380	500	1530	5	1	6564899	170	-5.23	-12.45	12	0.00	-495.00	-208.00	9000	20230419	-71.22	1507	20240122	71.86	2985	-13.23	20240105	1507	71.86	20240122	9000	-71.22	20230419	1507	71.86	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
110	20240312	120959	57	100.00	KONEX			N	N	N	N		N	2595	30	2	1.17	285425	110	10.43	2595	2595	2590	2945	2185	2565	2594.77	0.00	0	0	2758	2661	2488	2391	2218	2575	2305	33	380	500	1530	5	1	6564899	170	-5.24	-12.48	12	0.00	-495.00	-208.00	9000	20230419	-71.17	1507	20240122	72.20	2985	-13.07	20240105	1507	72.20	20240122	9000	-71.17	20230419	1507	72.20	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
111	20240312	110956	57	100.00	KONEX			N	N	N	N		N	2595	30	2	1.17	285425	110	10.43	2595	2595	2590	2945	2185	2565	2594.77	0.00	0	0	2758	2661	2488	2391	2218	2575	2305	33	380	500	1530	5	1	6564899	170	-5.24	-12.48	12	0.00	-495.00	-208.00	9000	20230419	-71.17	1507	20240122	72.20	2985	-13.07	20240105	1507	72.20	20240122	9000	-71.17	20230419	1507	72.20	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
112	20240312	100959	57	100.00	KONEX			N	N	N	N		N	2595	30	2	1.17	285425	110	10.43	2595	2595	2590	2945	2185	2565	2594.77	0.00	0	0	2758	2661	2488	2391	2218	2575	2305	33	380	500	1530	5	1	6564899	170	-5.24	-12.48	12	0.00	-495.00	-208.00	9000	20230419	-71.17	1507	20240122	72.20	2985	-13.07	20240105	1507	72.20	20240122	9000	-71.17	20230419	1507	72.20	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
113	20240312	090956	57	100.00	KONEX			N	N	N	N		N	2565	0	3	0.00	0	0	0.00	0	0	0	2945	2185	2565	0.00	0.00	0	0	2758	2661	2488	2391	2218	2575	2305	33	380	500	1530	5	1	6564899	168	-5.18	-12.33	12	0.00	-495.00	-208.00	9000	20230419	-71.50	1507	20240122	70.21	2985	-14.07	20240105	1507	70.21	20240122	9000	-71.50	20230419	1507	70.21	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
114	20240311	160954	57	100.00	KONEX			N	N	N	N		N	2565	-30	5	-1.16	2670300	1055	67.80	2580	2585	2315	2980	2210	2595	2531.09	0.00	0	0	2601	2597	2596	2592	2591	2597	2592	33	385	500	1550	5	1	6564899	168	-5.18	-12.33	12	0.02	-495.00	-208.00	9000	20230419	-71.50	1507	20240122	70.21	2985	-14.07	20240105	1507	70.21	20240122	9000	-71.50	20230419	1507	70.21	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
115	20240311	150952	57	100.00	KONEX			N	N	N	N		N	2575	-20	5	-0.77	1965685	761	48.91	2580	2585	2575	2980	2210	2595	2583.03	0.00	0	0	2601	2597	2596	2592	2591	2597	2592	33	385	500	1550	5	1	6564899	169	-5.20	-12.38	12	0.01	-495.00	-208.00	9000	20230419	-71.39	1507	20240122	70.87	2985	-13.74	20240105	1507	70.87	20240122	9000	-71.39	20230419	1507	70.87	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
116	20240311	140950	57	100.00	KONEX			N	N	N	N		N	2575	-20	5	-0.77	1965685	761	48.91	2580	2585	2575	2980	2210	2595	2583.03	0.00	0	0	2601	2597	2596	2592	2591	2597	2592	33	385	500	1550	5	1	6564899	169	-5.20	-12.38	12	0.01	-495.00	-208.00	9000	20230419	-71.39	1507	20240122	70.87	2985	-13.74	20240105	1507	70.87	20240122	9000	-71.39	20230419	1507	70.87	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
117	20240311	130951	57	100.00	KONEX			N	N	N	N		N	2585	-10	5	-0.39	1836935	711	45.69	2580	2585	2580	2980	2210	2595	2583.59	0.00	0	0	2601	2597	2596	2592	2591	2597	2592	33	385	500	1550	5	1	6564899	170	-5.22	-12.43	12	0.01	-495.00	-208.00	9000	20230419	-71.28	1507	20240122	71.53	2985	-13.40	20240105	1507	71.53	20240122	9000	-71.28	20230419	1507	71.53	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
118	20240311	120952	57	100.00	KONEX			N	N	N	N		N	2585	-10	5	-0.39	1836935	711	45.69	2580	2585	2580	2980	2210	2595	2583.59	0.00	0	0	2601	2597	2596	2592	2591	2597	2592	33	385	500	1550	5	1	6564899	170	-5.22	-12.43	12	0.01	-495.00	-208.00	9000	20230419	-71.28	1507	20240122	71.53	2985	-13.40	20240105	1507	71.53	20240122	9000	-71.28	20230419	1507	71.53	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
119	20240311	110948	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	0	0	0.00	0	0	0	2980	2210	2595	0.00	0.00	0	0	2601	2597	2596	2592	2591	2597	2592	33	385	500	1550	5	1	6564899	170	-5.24	-12.48	12	0.00	-495.00	-208.00	9000	20230419	-71.17	1507	20240122	72.20	2985	-13.07	20240105	1507	72.20	20240122	9000	-71.17	20230419	1507	72.20	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
120	20240311	100939	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	0	0	0.00	0	0	0	2980	2210	2595	0.00	0.00	0	0	2601	2597	2596	2592	2591	2597	2592	33	385	500	1550	5	1	6564899	170	-5.24	-12.48	12	0.00	-495.00	-208.00	9000	20230419	-71.17	1507	20240122	72.20	2985	-13.07	20240105	1507	72.20	20240122	9000	-71.17	20230419	1507	72.20	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
121	20240311	090944	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	0	0	0.00	0	0	0	2980	2210	2595	0.00	0.00	0	0	2601	2597	2596	2592	2591	2597	2592	33	385	500	1550	5	1	6564899	170	-5.24	-12.48	12	0.00	-495.00	-208.00	9000	20230419	-71.17	1507	20240122	72.20	2985	-13.07	20240105	1507	72.20	20240122	9000	-71.17	20230419	1507	72.20	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
122	20240308	160949	57	100.00	KONEX			N	N	N	N		N	2595	205	2	8.58	4037845	1556	257.19	2600	2600	2595	2745	2035	2390	2595.02	0.00	0	0	2653	2521	2263	2131	1873	2587	2197	33	355	500	1430	5	1	6564899	170	-5.24	-12.48	12	0.02	-495.00	-208.00	9000	20230419	-71.17	1507	20240122	72.20	2985	-13.07	20240105	1507	72.20	20240122	9000	-71.17	20230419	1507	72.20	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
123	20240308	150948	57	100.00	KONEX			N	N	N	N		N	2595	205	2	8.58	4037845	1556	257.19	2600	2600	2595	2745	2035	2390	2595.02	0.00	0	0	2653	2521	2263	2131	1873	2587	2197	33	355	500	1430	5	1	6564899	170	-5.24	-12.48	12	0.02	-495.00	-208.00	9000	20230419	-71.17	1507	20240122	72.20	2985	-13.07	20240105	1507	72.20	20240122	9000	-71.17	20230419	1507	72.20	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
124	20240308	140940	57	100.00	KONEX			N	N	N	N		N	2595	205	2	8.58	4037845	1556	257.19	2600	2600	2595	2745	2035	2390	2595.02	0.00	0	0	2653	2521	2263	2131	1873	2587	2197	33	355	500	1430	5	1	6564899	170	-5.24	-12.48	12	0.02	-495.00	-208.00	9000	20230419	-71.17	1507	20240122	72.20	2985	-13.07	20240105	1507	72.20	20240122	9000	-71.17	20230419	1507	72.20	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
125	20240308	130936	57	100.00	KONEX			N	N	N	N		N	2595	205	2	8.58	4037845	1556	257.19	2600	2600	2595	2745	2035	2390	2595.02	0.00	0	0	2653	2521	2263	2131	1873	2587	2197	33	355	500	1430	5	1	6564899	170	-5.24	-12.48	12	0.02	-495.00	-208.00	9000	20230419	-71.17	1507	20240122	72.20	2985	-13.07	20240105	1507	72.20	20240122	9000	-71.17	20230419	1507	72.20	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
126	20240308	120939	57	100.00	KONEX			N	N	N	N		N	2595	205	2	8.58	4037845	1556	257.19	2600	2600	2595	2745	2035	2390	2595.02	0.00	0	0	2653	2521	2263	2131	1873	2587	2197	33	355	500	1430	5	1	6564899	170	-5.24	-12.48	12	0.02	-495.00	-208.00	9000	20230419	-71.17	1507	20240122	72.20	2985	-13.07	20240105	1507	72.20	20240122	9000	-71.17	20230419	1507	72.20	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
127	20240308	110941	57	100.00	KONEX			N	N	N	N		N	2595	205	2	8.58	4037845	1556	257.19	2600	2600	2595	2745	2035	2390	2595.02	0.00	0	0	2653	2521	2263	2131	1873	2587	2197	33	355	500	1430	5	1	6564899	170	-5.24	-12.48	12	0.02	-495.00	-208.00	9000	20230419	-71.17	1507	20240122	72.20	2985	-13.07	20240105	1507	72.20	20240122	9000	-71.17	20230419	1507	72.20	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
128	20240308	100936	57	100.00	KONEX			N	N	N	N		N	2595	205	2	8.58	4037845	1556	257.19	2600	2600	2595	2745	2035	2390	2595.02	0.00	0	0	2653	2521	2263	2131	1873	2587	2197	33	355	500	1430	5	1	6564899	170	-5.24	-12.48	12	0.02	-495.00	-208.00	9000	20230419	-71.17	1507	20240122	72.20	2985	-13.07	20240105	1507	72.20	20240122	9000	-71.17	20230419	1507	72.20	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
129	20240308	090936	57	100.00	KONEX			N	N	N	N		N	2390	0	3	0.00	0	0	0.00	0	0	0	2745	2035	2390	0.00	0.00	0	0	2653	2521	2263	2131	1873	2587	2197	33	355	500	1430	5	1	6564899	157	-4.83	-11.49	12	0.00	-495.00	-208.00	9000	20230419	-73.44	1507	20240122	58.59	2985	-19.93	20240105	1507	58.59	20240122	9000	-73.44	20230419	1507	58.59	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
130	20240307	160935	57	100.00	KONEX			N	N	N	N		N	2390	95	2	4.14	1222565	605	2630.43	2005	2395	2005	2635	1955	2295	2020.77	0.00	0	0	2295	2295	2295	2295	2295	2295	2295	33	340	500	1370	5	1	6564899	157	-4.83	-11.49	12	0.01	-495.00	-208.00	9000	20230419	-73.44	1507	20240122	58.59	2985	-19.93	20240105	1507	58.59	20240122	9000	-73.44	20230419	1507	58.59	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
131	20240307	150917	57	100.00	KONEX			N	N	N	N		N	2390	95	2	4.14	1222565	605	2630.43	2005	2395	2005	2635	1955	2295	2020.77	0.00	0	0	2295	2295	2295	2295	2295	2295	2295	33	340	500	1370	5	1	6564899	157	-4.83	-11.49	12	0.01	-495.00	-208.00	9000	20230419	-73.44	1507	20240122	58.59	2985	-19.93	20240105	1507	58.59	20240122	9000	-73.44	20230419	1507	58.59	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
132	20240307	140918	57	100.00	KONEX			N	N	N	N		N	2395	100	2	4.36	179505	87	378.26	2005	2395	2005	2635	1955	2295	2063.28	0.00	0	0	2295	2295	2295	2295	2295	2295	2295	33	340	500	1370	5	1	6564899	157	-4.84	-11.51	12	0.00	-495.00	-208.00	9000	20230419	-73.39	1507	20240122	58.93	2985	-19.77	20240105	1507	58.93	20240122	9000	-73.39	20230419	1507	58.93	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
133	20240307	130926	57	100.00	KONEX			N	N	N	N		N	2395	100	2	4.36	179505	87	378.26	2005	2395	2005	2635	1955	2295	2063.28	0.00	0	0	2295	2295	2295	2295	2295	2295	2295	33	340	500	1370	5	1	6564899	157	-4.84	-11.51	12	0.00	-495.00	-208.00	9000	20230419	-73.39	1507	20240122	58.93	2985	-19.77	20240105	1507	58.93	20240122	9000	-73.39	20230419	1507	58.93	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
134	20240307	120931	57	100.00	KONEX			N	N	N	N		N	2395	100	2	4.36	172320	84	365.22	2005	2395	2005	2635	1955	2295	2051.43	0.00	0	0	2295	2295	2295	2295	2295	2295	2295	33	340	500	1370	5	1	6564899	157	-4.84	-11.51	12	0.00	-495.00	-208.00	9000	20230419	-73.39	1507	20240122	58.93	2985	-19.77	20240105	1507	58.93	20240122	9000	-73.39	20230419	1507	58.93	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
135	20240307	110935	57	100.00	KONEX			N	N	N	N		N	2395	100	2	4.36	172320	84	365.22	2005	2395	2005	2635	1955	2295	2051.43	0.00	0	0	2295	2295	2295	2295	2295	2295	2295	33	340	500	1370	5	1	6564899	157	-4.84	-11.51	12	0.00	-495.00	-208.00	9000	20230419	-73.39	1507	20240122	58.93	2985	-19.77	20240105	1507	58.93	20240122	9000	-73.39	20230419	1507	58.93	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
136	20240307	100928	57	100.00	KONEX			N	N	N	N		N	2395	100	2	4.36	172320	84	365.22	2005	2395	2005	2635	1955	2295	2051.43	0.00	0	0	2295	2295	2295	2295	2295	2295	2295	33	340	500	1370	5	1	6564899	157	-4.84	-11.51	12	0.00	-495.00	-208.00	9000	20230419	-73.39	1507	20240122	58.93	2985	-19.77	20240105	1507	58.93	20240122	9000	-73.39	20230419	1507	58.93	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
137	20240307	090932	57	100.00	KONEX			N	N	N	N		N	2295	0	3	0.00	0	0	0.00	0	0	0	2635	1955	2295	0.00	0.00	0	0	2295	2295	2295	2295	2295	2295	2295	33	340	500	1370	5	1	6564899	151	-4.64	-11.03	12	0.00	-495.00	-208.00	9000	20230419	-74.50	1507	20240122	52.29	2985	-23.12	20240105	1507	52.29	20240122	9000	-74.50	20230419	1507	52.29	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
138	20240306	160923	57	100.00	KONEX			N	N	N	N		N	2295	200	2	9.55	52785	23	5.71	2295	2295	2295	2405	1785	2095	2295.00	0.00	0	0	2225	2160	2030	1965	1835	2192	1997	33	310	500	1250	5	1	6564899	151	-4.64	-11.03	12	0.00	-495.00	-208.00	9000	20230419	-74.50	1507	20240122	52.29	2985	-23.12	20240105	1507	52.29	20240122	9000	-74.50	20230419	1507	52.29	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
139	20240306	150925	57	100.00	KONEX			N	N	N	N		N	2295	200	2	9.55	52785	23	5.71	2295	2295	2295	2405	1785	2095	2295.00	0.00	0	0	2225	2160	2030	1965	1835	2192	1997	33	310	500	1250	5	1	6564899	151	-4.64	-11.03	12	0.00	-495.00	-208.00	9000	20230419	-74.50	1507	20240122	52.29	2985	-23.12	20240105	1507	52.29	20240122	9000	-74.50	20230419	1507	52.29	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
140	20240306	140932	57	100.00	KONEX			N	N	N	N		N	2295	200	2	9.55	52785	23	5.71	2295	2295	2295	2405	1785	2095	2295.00	0.00	0	0	2225	2160	2030	1965	1835	2192	1997	33	310	500	1250	5	1	6564899	151	-4.64	-11.03	12	0.00	-495.00	-208.00	9000	20230419	-74.50	1507	20240122	52.29	2985	-23.12	20240105	1507	52.29	20240122	9000	-74.50	20230419	1507	52.29	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
141	20240306	130932	57	100.00	KONEX			N	N	N	N		N	2295	200	2	9.55	52785	23	5.71	2295	2295	2295	2405	1785	2095	2295.00	0.00	0	0	2225	2160	2030	1965	1835	2192	1997	33	310	500	1250	5	1	6564899	151	-4.64	-11.03	12	0.00	-495.00	-208.00	9000	20230419	-74.50	1507	20240122	52.29	2985	-23.12	20240105	1507	52.29	20240122	9000	-74.50	20230419	1507	52.29	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
142	20240306	120930	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2225	2160	2030	1965	1835	2192	1997	33	310	500	1250	5	1	6564899	138	-4.23	-10.07	12	0.00	-495.00	-208.00	9000	20230419	-76.72	1507	20240122	39.02	2985	-29.82	20240105	1507	39.02	20240122	9000	-76.72	20230419	1507	39.02	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
143	20240306	110927	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2225	2160	2030	1965	1835	2192	1997	33	310	500	1250	5	1	6564899	138	-4.23	-10.07	12	0.00	-495.00	-208.00	9000	20230419	-76.72	1507	20240122	39.02	2985	-29.82	20240105	1507	39.02	20240122	9000	-76.72	20230419	1507	39.02	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
144	20240306	100907	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2225	2160	2030	1965	1835	2192	1997	33	310	500	1250	5	1	6564899	138	-4.23	-10.07	12	0.00	-495.00	-208.00	9000	20230419	-76.72	1507	20240122	39.02	2985	-29.82	20240105	1507	39.02	20240122	9000	-76.72	20230419	1507	39.02	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
145	20240306	090924	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2225	2160	2030	1965	1835	2192	1997	33	310	500	1250	5	1	6564899	138	-4.23	-10.07	12	0.00	-495.00	-208.00	9000	20230419	-76.72	1507	20240122	39.02	2985	-29.82	20240105	1507	39.02	20240122	9000	-76.72	20230419	1507	39.02	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
146	20240305	160920	57	100.00	KONEX			N	N	N	N		N	2095	95	2	4.75	781145	403	69.72	1900	2095	1900	2300	1700	2000	1938.33	0.00	0	0	2013	2006	2003	1996	1993	2005	1995	33	300	500	1200	5	1	6564899	138	-4.23	-10.07	12	0.01	-495.00	-208.00	9000	20230419	-76.72	1507	20240122	39.02	2985	-29.82	20240105	1507	39.02	20240122	9000	-76.72	20230419	1507	39.02	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
147	20240305	150919	57	100.00	KONEX			N	N	N	N		N	2095	95	2	4.75	781145	403	69.72	1900	2095	1900	2300	1700	2000	1938.33	0.00	0	0	2013	2006	2003	1996	1993	2005	1995	33	300	500	1200	5	1	6564899	138	-4.23	-10.07	12	0.01	-495.00	-208.00	9000	20230419	-76.72	1507	20240122	39.02	2985	-29.82	20240105	1507	39.02	20240122	9000	-76.72	20230419	1507	39.02	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
148	20240305	140907	57	100.00	KONEX			N	N	N	N		N	2095	95	2	4.75	781145	403	69.72	1900	2095	1900	2300	1700	2000	1938.33	0.00	0	0	2013	2006	2003	1996	1993	2005	1995	33	300	500	1200	5	1	6564899	138	-4.23	-10.07	12	0.01	-495.00	-208.00	9000	20230419	-76.72	1507	20240122	39.02	2985	-29.82	20240105	1507	39.02	20240122	9000	-76.72	20230419	1507	39.02	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
149	20240305	130910	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	777050	401	69.38	1900	2000	1900	2300	1700	2000	1937.78	0.00	0	0	2013	2006	2003	1996	1993	2005	1995	33	300	500	1200	5	1	6564899	131	-4.04	-9.62	12	0.01	-495.00	-208.00	9000	20230419	-77.78	1507	20240122	32.71	2985	-33.00	20240105	1507	32.71	20240122	9000	-77.78	20230419	1507	32.71	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
150	20240305	120913	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	577050	301	52.08	1900	2000	1900	2300	1700	2000	1917.11	0.00	0	0	2013	2006	2003	1996	1993	2005	1995	33	300	500	1200	5	1	6564899	131	-4.04	-9.62	12	0.00	-495.00	-208.00	9000	20230419	-77.78	1507	20240122	32.71	2985	-33.00	20240105	1507	32.71	20240122	9000	-77.78	20230419	1507	32.71	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
151	20240305	110912	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	382000	201	34.78	1900	2000	1900	2300	1700	2000	1900.50	0.00	0	0	2013	2006	2003	1996	1993	2005	1995	33	300	500	1200	5	1	6564899	131	-4.04	-9.62	12	0.00	-495.00	-208.00	9000	20230419	-77.78	1507	20240122	32.71	2985	-33.00	20240105	1507	32.71	20240122	9000	-77.78	20230419	1507	32.71	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
152	20240305	100909	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	382000	201	34.78	1900	2000	1900	2300	1700	2000	1900.50	0.00	0	0	2013	2006	2003	1996	1993	2005	1995	33	300	500	1200	5	1	6564899	131	-4.04	-9.62	12	0.00	-495.00	-208.00	9000	20230419	-77.78	1507	20240122	32.71	2985	-33.00	20240105	1507	32.71	20240122	9000	-77.78	20230419	1507	32.71	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
153	20240305	090910	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2013	2006	2003	1996	1993	2005	1995	33	300	500	1200	5	1	6564899	131	-4.04	-9.62	12	0.00	-495.00	-208.00	9000	20230419	-77.78	1507	20240122	32.71	2985	-33.00	20240105	1507	32.71	20240122	9000	-77.78	20230419	1507	32.71	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
154	20240304	160910	57	100.00	KONEX			N	N	N	N		N	2000	-15	5	-0.74	1156180	578	45.55	2000	2010	2000	2315	1715	2015	2000.31	0.00	0	0	2129	2072	1993	1936	1857	2032	1896	33	300	500	1200	5	1	6564899	131	-4.04	-9.62	12	0.01	-495.00	-208.00	9000	20230419	-77.78	1507	20240122	32.71	2985	-33.00	20240105	1507	32.71	20240122	9000	-77.78	20230419	1507	32.71	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
155	20240304	150906	57	100.00	KONEX			N	N	N	N		N	2000	-15	5	-0.74	1136180	568	44.76	2000	2010	2000	2315	1715	2015	2000.32	0.00	0	0	2129	2072	1993	1936	1857	2032	1896	33	300	500	1200	5	1	6564899	131	-4.04	-9.62	12	0.01	-495.00	-208.00	9000	20230419	-77.78	1507	20240122	32.71	2985	-33.00	20240105	1507	32.71	20240122	9000	-77.78	20230419	1507	32.71	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
156	20240304	140833	57	100.00	KONEX			N	N	N	N		N	2010	-5	5	-0.25	1098180	549	43.26	2000	2010	2000	2315	1715	2015	2000.33	0.00	0	0	2129	2072	1993	1936	1857	2032	1896	33	300	500	1200	5	1	6564899	132	-4.06	-9.66	12	0.01	-495.00	-208.00	9000	20230419	-77.67	1507	20240122	33.38	2985	-32.66	20240105	1507	33.38	20240122	9000	-77.67	20230419	1507	33.38	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
157	20240304	130900	57	100.00	KONEX			N	N	N	N		N	2010	-5	5	-0.25	1088130	544	42.87	2000	2010	2000	2315	1715	2015	2000.24	0.00	0	0	2129	2072	1993	1936	1857	2032	1896	33	300	500	1200	5	1	6564899	132	-4.06	-9.66	12	0.01	-495.00	-208.00	9000	20230419	-77.67	1507	20240122	33.38	2985	-32.66	20240105	1507	33.38	20240122	9000	-77.67	20230419	1507	33.38	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
158	20240304	120835	57	100.00	KONEX			N	N	N	N		N	2010	-5	5	-0.25	1088130	544	42.87	2000	2010	2000	2315	1715	2015	2000.24	0.00	0	0	2129	2072	1993	1936	1857	2032	1896	33	300	500	1200	5	1	6564899	132	-4.06	-9.66	12	0.01	-495.00	-208.00	9000	20230419	-77.67	1507	20240122	33.38	2985	-32.66	20240105	1507	33.38	20240122	9000	-77.67	20230419	1507	33.38	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
159	20240304	110853	57	100.00	KONEX			N	N	N	N		N	2010	-5	5	-0.25	206030	103	8.12	2000	2010	2000	2315	1715	2015	2000.29	0.00	0	0	2129	2072	1993	1936	1857	2032	1896	33	300	500	1200	5	1	6564899	132	-4.06	-9.66	12	0.00	-495.00	-208.00	9000	20230419	-77.67	1507	20240122	33.38	2985	-32.66	20240105	1507	33.38	20240122	9000	-77.67	20230419	1507	33.38	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
160	20240304	100854	57	100.00	KONEX			N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2315	1715	2015	0.00	0.00	0	0	2129	2072	1993	1936	1857	2032	1896	33	300	500	1200	5	1	6564899	132	-4.07	-9.69	12	0.00	-495.00	-208.00	9000	20230419	-77.61	1507	20240122	33.71	2985	-32.50	20240105	1507	33.71	20240122	9000	-77.61	20230419	1507	33.71	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
161	20240304	090855	57	100.00	KONEX			N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2315	1715	2015	0.00	0.00	0	0	2129	2072	1993	1936	1857	2032	1896	33	300	500	1200	5	1	6564899	132	-4.07	-9.69	12	0.00	-495.00	-208.00	9000	20230419	-77.61	1507	20240122	33.71	2985	-32.50	20240105	1507	33.71	20240122	9000	-77.61	20230419	1507	33.71	20240122	0.00	N	283100	500	32 억		0	N	N	0	N	00	N