KissMeData/086460/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	160657	57	100.00	KONEX			N	N	N	N		N	4985	-5	5	-0.10	4985	1	100.00	4985	4985	4985	5730	4245	4990	4985.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	15	740	500	2990	5	1	2939400	147	-10.65	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.50	3655	20240307	36.39	6970	-28.48	20240125	3655	36.39	20240307	10070	-50.50	20230901	3655	36.39	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
3	20240329	150700	57	100.00	KONEX			N	N	N	N		N	4985	-5	5	-0.10	4985	1	100.00	4985	4985	4985	5730	4245	4990	4985.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	15	740	500	2990	5	1	2939400	147	-10.65	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.50	3655	20240307	36.39	6970	-28.48	20240125	3655	36.39	20240307	10070	-50.50	20230901	3655	36.39	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
4	20240329	140655	57	100.00	KONEX			N	N	N	N		N	4985	-5	5	-0.10	4985	1	100.00	4985	4985	4985	5730	4245	4990	4985.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	15	740	500	2990	5	1	2939400	147	-10.65	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.50	3655	20240307	36.39	6970	-28.48	20240125	3655	36.39	20240307	10070	-50.50	20230901	3655	36.39	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
5	20240329	130646	57	100.00	KONEX			N	N	N	N		N	4985	-5	5	-0.10	4985	1	100.00	4985	4985	4985	5730	4245	4990	4985.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	15	740	500	2990	5	1	2939400	147	-10.65	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.50	3655	20240307	36.39	6970	-28.48	20240125	3655	36.39	20240307	10070	-50.50	20230901	3655	36.39	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
6	20240329	120653	57	100.00	KONEX			N	N	N	N		N	4985	-5	5	-0.10	4985	1	100.00	4985	4985	4985	5730	4245	4990	4985.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	15	740	500	2990	5	1	2939400	147	-10.65	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.50	3655	20240307	36.39	6970	-28.48	20240125	3655	36.39	20240307	10070	-50.50	20230901	3655	36.39	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
7	20240329	110643	57	100.00	KONEX			N	N	N	N		N	4985	-5	5	-0.10	4985	1	100.00	4985	4985	4985	5730	4245	4990	4985.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	15	740	500	2990	5	1	2939400	147	-10.65	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.50	3655	20240307	36.39	6970	-28.48	20240125	3655	36.39	20240307	10070	-50.50	20230901	3655	36.39	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
8	20240329	100645	57	100.00	KONEX			N	N	N	N		N	4985	-5	5	-0.10	4985	1	100.00	4985	4985	4985	5730	4245	4990	4985.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	15	740	500	2990	5	1	2939400	147	-10.65	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.50	3655	20240307	36.39	6970	-28.48	20240125	3655	36.39	20240307	10070	-50.50	20230901	3655	36.39	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
9	20240329	090643	57	100.00	KONEX			N	N	N	N		N	4985	-5	5	-0.10	4985	1	100.00	4985	4985	4985	5730	4245	4990	4985.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	15	740	500	2990	5	1	2939400	147	-10.65	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.50	3655	20240307	36.39	6970	-28.48	20240125	3655	36.39	20240307	10070	-50.50	20230901	3655	36.39	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
10	20240328	160649	57	100.00	KONEX			N	N	N	N		N	4990	330	2	7.08	4990	1	0.00	4990	4990	4990	5350	3965	4660	4990.00	0.00	0	0	4660	4660	4660	4660	4660	4660	4660	15	690	500	2790	5	1	2939400	147	-10.66	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.45	3655	20240307	36.53	6970	-28.41	20240125	3655	36.53	20240307	10070	-50.45	20230901	3655	36.53	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
11	20240328	150650	57	100.00	KONEX			N	N	N	N		N	4990	330	2	7.08	4990	1	0.00	4990	4990	4990	5350	3965	4660	4990.00	0.00	0	0	4660	4660	4660	4660	4660	4660	4660	15	690	500	2790	5	1	2939400	147	-10.66	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.45	3655	20240307	36.53	6970	-28.41	20240125	3655	36.53	20240307	10070	-50.45	20230901	3655	36.53	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
12	20240328	140643	57	100.00	KONEX			N	N	N	N		N	4990	330	2	7.08	4990	1	0.00	4990	4990	4990	5350	3965	4660	4990.00	0.00	0	0	4660	4660	4660	4660	4660	4660	4660	15	690	500	2790	5	1	2939400	147	-10.66	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.45	3655	20240307	36.53	6970	-28.41	20240125	3655	36.53	20240307	10070	-50.45	20230901	3655	36.53	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
13	20240328	130641	57	100.00	KONEX			N	N	N	N		N	4990	330	2	7.08	4990	1	0.00	4990	4990	4990	5350	3965	4660	4990.00	0.00	0	0	4660	4660	4660	4660	4660	4660	4660	15	690	500	2790	5	1	2939400	147	-10.66	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.45	3655	20240307	36.53	6970	-28.41	20240125	3655	36.53	20240307	10070	-50.45	20230901	3655	36.53	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
14	20240328	120645	57	100.00	KONEX			N	N	N	N		N	4990	330	2	7.08	4990	1	0.00	4990	4990	4990	5350	3965	4660	4990.00	0.00	0	0	4660	4660	4660	4660	4660	4660	4660	15	690	500	2790	5	1	2939400	147	-10.66	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.45	3655	20240307	36.53	6970	-28.41	20240125	3655	36.53	20240307	10070	-50.45	20230901	3655	36.53	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
15	20240328	110646	57	100.00	KONEX			N	N	N	N		N	4990	330	2	7.08	4990	1	0.00	4990	4990	4990	5350	3965	4660	4990.00	0.00	0	0	4660	4660	4660	4660	4660	4660	4660	15	690	500	2790	5	1	2939400	147	-10.66	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.45	3655	20240307	36.53	6970	-28.41	20240125	3655	36.53	20240307	10070	-50.45	20230901	3655	36.53	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
16	20240328	100640	57	100.00	KONEX			N	N	N	N		N	4990	330	2	7.08	4990	1	0.00	4990	4990	4990	5350	3965	4660	4990.00	0.00	0	0	4660	4660	4660	4660	4660	4660	4660	15	690	500	2790	5	1	2939400	147	-10.66	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.45	3655	20240307	36.53	6970	-28.41	20240125	3655	36.53	20240307	10070	-50.45	20230901	3655	36.53	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
17	20240328	090656	57	100.00	KONEX			N	N	N	N		N	4660	0	3	0.00	0	0	0.00	0	0	0	5350	3965	4660	0.00	0.00	0	0	4660	4660	4660	4660	4660	4660	4660	15	690	500	2790	5	1	2939400	137	-9.96	0.70	12	0.00	-468.00	6614.00	10070	20230901	-53.72	3655	20240307	27.50	6970	-33.14	20240125	3655	27.50	20240307	10070	-53.72	20230901	3655	27.50	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
18	20240327	160653	57	100.00	KONEX			N	N	N	N		N	4660	-35	5	-0.75	0	0	0.00	0	0	0	5390	3995	4695	0.00	0.00	0	0	4695	4695	4695	4695	4695	4695	4695	15	695	500	2810	5	1	2939400	137	-9.96	0.70	12	0.00	-468.00	6614.00	10070	20230901	-53.72	3655	20240307	27.50	6970	-33.14	20240125	3655	27.50	20240307	10070	-53.72	20230901	3655	27.50	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
19	20240327	150654	57	100.00	KONEX			N	N	N	N		N	4695	0	3	0.00	0	0	0.00	0	0	0	5390	3995	4695	0.00	0.00	0	0	4695	4695	4695	4695	4695	4695	4695	15	695	500	2810	5	1	2939400	138	-10.03	0.71	12	0.00	-468.00	6614.00	10070	20230901	-53.38	3655	20240307	28.45	6970	-32.64	20240125	3655	28.45	20240307	10070	-53.38	20230901	3655	28.45	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
20	20240327	140653	57	100.00	KONEX			N	N	N	N		N	4695	0	3	0.00	0	0	0.00	0	0	0	5390	3995	4695	0.00	0.00	0	0	4695	4695	4695	4695	4695	4695	4695	15	695	500	2810	5	1	2939400	138	-10.03	0.71	12	0.00	-468.00	6614.00	10070	20230901	-53.38	3655	20240307	28.45	6970	-32.64	20240125	3655	28.45	20240307	10070	-53.38	20230901	3655	28.45	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
21	20240327	130654	57	100.00	KONEX			N	N	N	N		N	4695	0	3	0.00	0	0	0.00	0	0	0	5390	3995	4695	0.00	0.00	0	0	4695	4695	4695	4695	4695	4695	4695	15	695	500	2810	5	1	2939400	138	-10.03	0.71	12	0.00	-468.00	6614.00	10070	20230901	-53.38	3655	20240307	28.45	6970	-32.64	20240125	3655	28.45	20240307	10070	-53.38	20230901	3655	28.45	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
22	20240327	120656	57	100.00	KONEX			N	N	N	N		N	4695	0	3	0.00	0	0	0.00	0	0	0	5390	3995	4695	0.00	0.00	0	0	4695	4695	4695	4695	4695	4695	4695	15	695	500	2810	5	1	2939400	138	-10.03	0.71	12	0.00	-468.00	6614.00	10070	20230901	-53.38	3655	20240307	28.45	6970	-32.64	20240125	3655	28.45	20240307	10070	-53.38	20230901	3655	28.45	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
23	20240327	110652	57	100.00	KONEX			N	N	N	N		N	4695	0	3	0.00	0	0	0.00	0	0	0	5390	3995	4695	0.00	0.00	0	0	4695	4695	4695	4695	4695	4695	4695	15	695	500	2810	5	1	2939400	138	-10.03	0.71	12	0.00	-468.00	6614.00	10070	20230901	-53.38	3655	20240307	28.45	6970	-32.64	20240125	3655	28.45	20240307	10070	-53.38	20230901	3655	28.45	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
24	20240327	100649	57	100.00	KONEX			N	N	N	N		N	4695	0	3	0.00	0	0	0.00	0	0	0	5390	3995	4695	0.00	0.00	0	0	4695	4695	4695	4695	4695	4695	4695	15	695	500	2810	5	1	2939400	138	-10.03	0.71	12	0.00	-468.00	6614.00	10070	20230901	-53.38	3655	20240307	28.45	6970	-32.64	20240125	3655	28.45	20240307	10070	-53.38	20230901	3655	28.45	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
25	20240327	090654	57	100.00	KONEX			N	N	N	N		N	4695	0	3	0.00	0	0	0.00	0	0	0	5390	3995	4695	0.00	0.00	0	0	4695	4695	4695	4695	4695	4695	4695	15	695	500	2810	5	1	2939400	138	-10.03	0.71	12	0.00	-468.00	6614.00	10070	20230901	-53.38	3655	20240307	28.45	6970	-32.64	20240125	3655	28.45	20240307	10070	-53.38	20230901	3655	28.45	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
26	20240326	160549	57	100.00	KONEX			N	N	N	N		N	4695	-30	5	-0.63	0	0	0.00	0	0	0	5430	4020	4725	0.00	0.00	0	0	5098	4911	4538	4351	3978	5005	4445	15	705	500	2830	5	1	2939400	138	-10.03	0.71	12	0.00	-468.00	6614.00	10070	20230901	-53.38	3655	20240307	28.45	6970	-32.64	20240125	3655	28.45	20240307	10070	-53.38	20230901	3655	28.45	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
27	20240326	150645	57	100.00	KONEX			N	N	N	N		N	4725	0	3	0.00	0	0	0.00	0	0	0	5430	4020	4725	0.00	0.00	0	0	5098	4911	4538	4351	3978	5005	4445	15	705	500	2830	5	1	2939400	139	-10.10	0.71	12	0.00	-468.00	6614.00	10070	20230901	-53.08	3655	20240307	29.27	6970	-32.21	20240125	3655	29.27	20240307	10070	-53.08	20230901	3655	29.27	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
28	20240326	140641	57	100.00	KONEX			N	N	N	N		N	4725	0	3	0.00	0	0	0.00	0	0	0	5430	4020	4725	0.00	0.00	0	0	5098	4911	4538	4351	3978	5005	4445	15	705	500	2830	5	1	2939400	139	-10.10	0.71	12	0.00	-468.00	6614.00	10070	20230901	-53.08	3655	20240307	29.27	6970	-32.21	20240125	3655	29.27	20240307	10070	-53.08	20230901	3655	29.27	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
29	20240326	130640	57	100.00	KONEX			N	N	N	N		N	4725	0	3	0.00	0	0	0.00	0	0	0	5430	4020	4725	0.00	0.00	0	0	5098	4911	4538	4351	3978	5005	4445	15	705	500	2830	5	1	2939400	139	-10.10	0.71	12	0.00	-468.00	6614.00	10070	20230901	-53.08	3655	20240307	29.27	6970	-32.21	20240125	3655	29.27	20240307	10070	-53.08	20230901	3655	29.27	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
30	20240326	120642	57	100.00	KONEX			N	N	N	N		N	4725	0	3	0.00	0	0	0.00	0	0	0	5430	4020	4725	0.00	0.00	0	0	5098	4911	4538	4351	3978	5005	4445	15	705	500	2830	5	1	2939400	139	-10.10	0.71	12	0.00	-468.00	6614.00	10070	20230901	-53.08	3655	20240307	29.27	6970	-32.21	20240125	3655	29.27	20240307	10070	-53.08	20230901	3655	29.27	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
31	20240326	110635	57	100.00	KONEX			N	N	N	N		N	4725	0	3	0.00	0	0	0.00	0	0	0	5430	4020	4725	0.00	0.00	0	0	5098	4911	4538	4351	3978	5005	4445	15	705	500	2830	5	1	2939400	139	-10.10	0.71	12	0.00	-468.00	6614.00	10070	20230901	-53.08	3655	20240307	29.27	6970	-32.21	20240125	3655	29.27	20240307	10070	-53.08	20230901	3655	29.27	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
32	20240326	100644	57	100.00	KONEX			N	N	N	N		N	4725	0	3	0.00	0	0	0.00	0	0	0	5430	4020	4725	0.00	0.00	0	0	5098	4911	4538	4351	3978	5005	4445	15	705	500	2830	5	1	2939400	139	-10.10	0.71	12	0.00	-468.00	6614.00	10070	20230901	-53.08	3655	20240307	29.27	6970	-32.21	20240125	3655	29.27	20240307	10070	-53.08	20230901	3655	29.27	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
33	20240326	090642	57	100.00	KONEX			N	N	N	N		N	4725	0	3	0.00	0	0	0.00	0	0	0	5430	4020	4725	0.00	0.00	0	0	5098	4911	4538	4351	3978	5005	4445	15	705	500	2830	5	1	2939400	139	-10.10	0.71	12	0.00	-468.00	6614.00	10070	20230901	-53.08	3655	20240307	29.27	6970	-32.21	20240125	3655	29.27	20240307	10070	-53.08	20230901	3655	29.27	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
34	20240325	160705	57	100.00	KONEX			N	N	N	N		N	4725	-170	5	-3.47	42210	10	50.00	4165	4725	4165	5620	4165	4895	4221.00	0.00	0	0	5125	5010	4780	4665	4435	5067	4722	15	725	500	2930	5	1	2939400	139	-10.10	0.71	12	0.00	-468.00	6614.00	10070	20230901	-53.08	3655	20240307	29.27	6970	-32.21	20240125	3655	29.27	20240307	10070	-53.08	20230901	3655	29.27	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
35	20240325	150708	57	100.00	KONEX			N	N	N	N		N	4725	-170	5	-3.47	42210	10	50.00	4165	4725	4165	5620	4165	4895	4221.00	0.00	0	0	5125	5010	4780	4665	4435	5067	4722	15	725	500	2930	5	1	2939400	139	-10.10	0.71	12	0.00	-468.00	6614.00	10070	20230901	-53.08	3655	20240307	29.27	6970	-32.21	20240125	3655	29.27	20240307	10070	-53.08	20230901	3655	29.27	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
36	20240325	140706	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	0	0	0.00	0	0	0	5620	4165	4895	0.00	0.00	0	0	5125	5010	4780	4665	4435	5067	4722	15	725	500	2930	5	1	2939400	144	-10.46	0.74	12	0.00	-468.00	6614.00	10070	20230901	-51.39	3655	20240307	33.93	6970	-29.77	20240125	3655	33.93	20240307	10070	-51.39	20230901	3655	33.93	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
37	20240325	130708	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	0	0	0.00	0	0	0	5620	4165	4895	0.00	0.00	0	0	5125	5010	4780	4665	4435	5067	4722	15	725	500	2930	5	1	2939400	144	-10.46	0.74	12	0.00	-468.00	6614.00	10070	20230901	-51.39	3655	20240307	33.93	6970	-29.77	20240125	3655	33.93	20240307	10070	-51.39	20230901	3655	33.93	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
38	20240325	120709	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	0	0	0.00	0	0	0	5620	4165	4895	0.00	0.00	0	0	5125	5010	4780	4665	4435	5067	4722	15	725	500	2930	5	1	2939400	144	-10.46	0.74	12	0.00	-468.00	6614.00	10070	20230901	-51.39	3655	20240307	33.93	6970	-29.77	20240125	3655	33.93	20240307	10070	-51.39	20230901	3655	33.93	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
39	20240325	110707	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	0	0	0.00	0	0	0	5620	4165	4895	0.00	0.00	0	0	5125	5010	4780	4665	4435	5067	4722	15	725	500	2930	5	1	2939400	144	-10.46	0.74	12	0.00	-468.00	6614.00	10070	20230901	-51.39	3655	20240307	33.93	6970	-29.77	20240125	3655	33.93	20240307	10070	-51.39	20230901	3655	33.93	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
40	20240325	100707	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	0	0	0.00	0	0	0	5620	4165	4895	0.00	0.00	0	0	5125	5010	4780	4665	4435	5067	4722	15	725	500	2930	5	1	2939400	144	-10.46	0.74	12	0.00	-468.00	6614.00	10070	20230901	-51.39	3655	20240307	33.93	6970	-29.77	20240125	3655	33.93	20240307	10070	-51.39	20230901	3655	33.93	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
41	20240325	090709	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	0	0	0.00	0	0	0	5620	4165	4895	0.00	0.00	0	0	5125	5010	4780	4665	4435	5067	4722	15	725	500	2930	5	1	2939400	144	-10.46	0.74	12	0.00	-468.00	6614.00	10070	20230901	-51.39	3655	20240307	33.93	6970	-29.77	20240125	3655	33.93	20240307	10070	-51.39	20230901	3655	33.93	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
42	20240322	160707	57	100.00	KONEX			N	N	N	N		N	4895	345	2	7.58	91345	20	19.80	4550	4895	4550	5230	3870	4550	4567.25	0.00	0	0	4876	4712	4386	4222	3896	4795	4305	15	680	500	2730	5	1	2939400	144	-10.46	0.74	12	0.00	-468.00	6614.00	10070	20230901	-51.39	3655	20240307	33.93	6970	-29.77	20240125	3655	33.93	20240307	10070	-51.39	20230901	3655	33.93	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
43	20240322	150709	57	100.00	KONEX			N	N	N	N		N	4895	345	2	7.58	91345	20	19.80	4550	4895	4550	5230	3870	4550	4567.25	0.00	0	0	4876	4712	4386	4222	3896	4795	4305	15	680	500	2730	5	1	2939400	144	-10.46	0.74	12	0.00	-468.00	6614.00	10070	20230901	-51.39	3655	20240307	33.93	6970	-29.77	20240125	3655	33.93	20240307	10070	-51.39	20230901	3655	33.93	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
44	20240322	140702	57	100.00	KONEX			N	N	N	N		N	4895	345	2	7.58	91345	20	19.80	4550	4895	4550	5230	3870	4550	4567.25	0.00	0	0	4876	4712	4386	4222	3896	4795	4305	15	680	500	2730	5	1	2939400	144	-10.46	0.74	12	0.00	-468.00	6614.00	10070	20230901	-51.39	3655	20240307	33.93	6970	-29.77	20240125	3655	33.93	20240307	10070	-51.39	20230901	3655	33.93	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
45	20240322	130705	57	100.00	KONEX			N	N	N	N		N	4895	345	2	7.58	91345	20	19.80	4550	4895	4550	5230	3870	4550	4567.25	0.00	0	0	4876	4712	4386	4222	3896	4795	4305	15	680	500	2730	5	1	2939400	144	-10.46	0.74	12	0.00	-468.00	6614.00	10070	20230901	-51.39	3655	20240307	33.93	6970	-29.77	20240125	3655	33.93	20240307	10070	-51.39	20230901	3655	33.93	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
46	20240322	120700	57	100.00	KONEX			N	N	N	N		N	4895	345	2	7.58	91345	20	19.80	4550	4895	4550	5230	3870	4550	4567.25	0.00	0	0	4876	4712	4386	4222	3896	4795	4305	15	680	500	2730	5	1	2939400	144	-10.46	0.74	12	0.00	-468.00	6614.00	10070	20230901	-51.39	3655	20240307	33.93	6970	-29.77	20240125	3655	33.93	20240307	10070	-51.39	20230901	3655	33.93	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
47	20240322	110708	57	100.00	KONEX			N	N	N	N		N	4895	345	2	7.58	91345	20	19.80	4550	4895	4550	5230	3870	4550	4567.25	0.00	0	0	4876	4712	4386	4222	3896	4795	4305	15	680	500	2730	5	1	2939400	144	-10.46	0.74	12	0.00	-468.00	6614.00	10070	20230901	-51.39	3655	20240307	33.93	6970	-29.77	20240125	3655	33.93	20240307	10070	-51.39	20230901	3655	33.93	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
48	20240322	100702	57	100.00	KONEX			N	N	N	N		N	4895	345	2	7.58	91345	20	19.80	4550	4895	4550	5230	3870	4550	4567.25	0.00	0	0	4876	4712	4386	4222	3896	4795	4305	15	680	500	2730	5	1	2939400	144	-10.46	0.74	12	0.00	-468.00	6614.00	10070	20230901	-51.39	3655	20240307	33.93	6970	-29.77	20240125	3655	33.93	20240307	10070	-51.39	20230901	3655	33.93	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
49	20240322	090659	57	100.00	KONEX			N	N	N	N		N	4550	0	3	0.00	0	0	0.00	0	0	0	5230	3870	4550	0.00	0.00	0	0	4876	4712	4386	4222	3896	4795	4305	15	680	500	2730	5	1	2939400	134	-9.72	0.69	12	0.00	-468.00	6614.00	10070	20230901	-54.82	3655	20240307	24.49	6970	-34.72	20240125	3655	24.49	20240307	10070	-54.82	20230901	3655	24.49	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
50	20240321	160707	57	100.00	KONEX			N	N	N	N		N	4550	-225	5	-4.71	410550	101	265.79	4060	4550	4060	5490	4060	4775	4064.85	0.00	0	0	5058	4916	4633	4491	4208	4987	4562	15	715	500	2860	5	1	2939400	134	-9.72	0.69	12	0.00	-468.00	6614.00	10070	20230901	-54.82	3655	20240307	24.49	6970	-34.72	20240125	3655	24.49	20240307	10070	-54.82	20230901	3655	24.49	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
51	20240321	150702	57	100.00	KONEX			N	N	N	N		N	4550	-225	5	-4.71	410550	101	265.79	4060	4550	4060	5490	4060	4775	4064.85	0.00	0	0	5058	4916	4633	4491	4208	4987	4562	15	715	500	2860	5	1	2939400	134	-9.72	0.69	12	0.00	-468.00	6614.00	10070	20230901	-54.82	3655	20240307	24.49	6970	-34.72	20240125	3655	24.49	20240307	10070	-54.82	20230901	3655	24.49	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
52	20240321	140702	57	100.00	KONEX			N	N	N	N		N	4550	-225	5	-4.71	410550	101	265.79	4060	4550	4060	5490	4060	4775	4064.85	0.00	0	0	5058	4916	4633	4491	4208	4987	4562	15	715	500	2860	5	1	2939400	134	-9.72	0.69	12	0.00	-468.00	6614.00	10070	20230901	-54.82	3655	20240307	24.49	6970	-34.72	20240125	3655	24.49	20240307	10070	-54.82	20230901	3655	24.49	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
53	20240321	130652	57	100.00	KONEX			N	N	N	N		N	4550	-225	5	-4.71	410550	101	265.79	4060	4550	4060	5490	4060	4775	4064.85	0.00	0	0	5058	4916	4633	4491	4208	4987	4562	15	715	500	2860	5	1	2939400	134	-9.72	0.69	12	0.00	-468.00	6614.00	10070	20230901	-54.82	3655	20240307	24.49	6970	-34.72	20240125	3655	24.49	20240307	10070	-54.82	20230901	3655	24.49	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
54	20240321	120702	57	100.00	KONEX			N	N	N	N		N	4550	-225	5	-4.71	410550	101	265.79	4060	4550	4060	5490	4060	4775	4064.85	0.00	0	0	5058	4916	4633	4491	4208	4987	4562	15	715	500	2860	5	1	2939400	134	-9.72	0.69	12	0.00	-468.00	6614.00	10070	20230901	-54.82	3655	20240307	24.49	6970	-34.72	20240125	3655	24.49	20240307	10070	-54.82	20230901	3655	24.49	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
55	20240321	110700	57	100.00	KONEX			N	N	N	N		N	4550	-225	5	-4.71	410550	101	265.79	4060	4550	4060	5490	4060	4775	4064.85	0.00	0	0	5058	4916	4633	4491	4208	4987	4562	15	715	500	2860	5	1	2939400	134	-9.72	0.69	12	0.00	-468.00	6614.00	10070	20230901	-54.82	3655	20240307	24.49	6970	-34.72	20240125	3655	24.49	20240307	10070	-54.82	20230901	3655	24.49	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
56	20240321	100704	57	100.00	KONEX			N	N	N	N		N	4775	0	3	0.00	0	0	0.00	0	0	0	5490	4060	4775	0.00	0.00	0	0	5058	4916	4633	4491	4208	4987	4562	15	715	500	2860	5	1	2939400	140	-10.20	0.72	12	0.00	-468.00	6614.00	10070	20230901	-52.58	3655	20240307	30.64	6970	-31.49	20240125	3655	30.64	20240307	10070	-52.58	20230901	3655	30.64	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
57	20240321	090706	57	100.00	KONEX			N	N	N	N		N	4775	0	3	0.00	0	0	0.00	0	0	0	5490	4060	4775	0.00	0.00	0	0	5058	4916	4633	4491	4208	4987	4562	15	715	500	2860	5	1	2939400	140	-10.20	0.72	12	0.00	-468.00	6614.00	10070	20230901	-52.58	3655	20240307	30.64	6970	-31.49	20240125	3655	30.64	20240307	10070	-52.58	20230901	3655	30.64	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
58	20240320	160655	57	100.00	KONEX			N	N	N	N		N	4775	-25	5	-0.52	165725	38	3800.00	4350	4775	4350	5520	4080	4800	4361.18	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	15	720	500	2880	5	1	2939400	140	-10.20	0.72	12	0.00	-468.00	6614.00	10070	20230901	-52.58	3655	20240307	30.64	6970	-31.49	20240125	3655	30.64	20240307	10070	-52.58	20230901	3655	30.64	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
59	20240320	150658	57	100.00	KONEX			N	N	N	N		N	4775	-25	5	-0.52	165725	38	3800.00	4350	4775	4350	5520	4080	4800	4361.18	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	15	720	500	2880	5	1	2939400	140	-10.20	0.72	12	0.00	-468.00	6614.00	10070	20230901	-52.58	3655	20240307	30.64	6970	-31.49	20240125	3655	30.64	20240307	10070	-52.58	20230901	3655	30.64	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
60	20240320	140702	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	15	720	500	2880	5	1	2939400	141	-10.26	0.73	12	0.00	-468.00	6614.00	10070	20230901	-52.33	3655	20240307	31.33	6970	-31.13	20240125	3655	31.33	20240307	10070	-52.33	20230901	3655	31.33	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
61	20240320	130702	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	15	720	500	2880	5	1	2939400	141	-10.26	0.73	12	0.00	-468.00	6614.00	10070	20230901	-52.33	3655	20240307	31.33	6970	-31.13	20240125	3655	31.33	20240307	10070	-52.33	20230901	3655	31.33	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
62	20240320	120655	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	15	720	500	2880	5	1	2939400	141	-10.26	0.73	12	0.00	-468.00	6614.00	10070	20230901	-52.33	3655	20240307	31.33	6970	-31.13	20240125	3655	31.33	20240307	10070	-52.33	20230901	3655	31.33	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
63	20240320	110657	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	15	720	500	2880	5	1	2939400	141	-10.26	0.73	12	0.00	-468.00	6614.00	10070	20230901	-52.33	3655	20240307	31.33	6970	-31.13	20240125	3655	31.33	20240307	10070	-52.33	20230901	3655	31.33	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
64	20240320	100655	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	15	720	500	2880	5	1	2939400	141	-10.26	0.73	12	0.00	-468.00	6614.00	10070	20230901	-52.33	3655	20240307	31.33	6970	-31.13	20240125	3655	31.33	20240307	10070	-52.33	20230901	3655	31.33	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
65	20240320	090655	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	15	720	500	2880	5	1	2939400	141	-10.26	0.73	12	0.00	-468.00	6614.00	10070	20230901	-52.33	3655	20240307	31.33	6970	-31.13	20240125	3655	31.33	20240307	10070	-52.33	20230901	3655	31.33	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
66	20240319	160647	57	100.00	KONEX			N	N	N	N		N	4800	590	2	14.01	4800	1	1.01	4800	4800	4800	4840	3580	4210	4800.00	0.00	0	0	4210	4210	4210	4210	4210	4210	4210	15	630	500	2520	5	1	2939400	141	-10.26	0.73	12	0.00	-468.00	6614.00	10070	20230901	-52.33	3655	20240307	31.33	6970	-31.13	20240125	3655	31.33	20240307	10070	-52.33	20230901	3655	31.33	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
67	20240319	150657	57	100.00	KONEX			N	N	N	N		N	4800	590	2	14.01	4800	1	1.01	4800	4800	4800	4840	3580	4210	4800.00	0.00	0	0	4210	4210	4210	4210	4210	4210	4210	15	630	500	2520	5	1	2939400	141	-10.26	0.73	12	0.00	-468.00	6614.00	10070	20230901	-52.33	3655	20240307	31.33	6970	-31.13	20240125	3655	31.33	20240307	10070	-52.33	20230901	3655	31.33	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
68	20240319	140658	57	100.00	KONEX			N	N	N	N		N	4800	590	2	14.01	4800	1	1.01	4800	4800	4800	4840	3580	4210	4800.00	0.00	0	0	4210	4210	4210	4210	4210	4210	4210	15	630	500	2520	5	1	2939400	141	-10.26	0.73	12	0.00	-468.00	6614.00	10070	20230901	-52.33	3655	20240307	31.33	6970	-31.13	20240125	3655	31.33	20240307	10070	-52.33	20230901	3655	31.33	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
69	20240319	130628	57	100.00	KONEX			N	N	N	N		N	4800	590	2	14.01	4800	1	1.01	4800	4800	4800	4840	3580	4210	4800.00	0.00	0	0	4210	4210	4210	4210	4210	4210	4210	15	630	500	2520	5	1	2939400	141	-10.26	0.73	12	0.00	-468.00	6614.00	10070	20230901	-52.33	3655	20240307	31.33	6970	-31.13	20240125	3655	31.33	20240307	10070	-52.33	20230901	3655	31.33	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
70	20240319	120653	57	100.00	KONEX			N	N	N	N		N	4800	590	2	14.01	4800	1	1.01	4800	4800	4800	4840	3580	4210	4800.00	0.00	0	0	4210	4210	4210	4210	4210	4210	4210	15	630	500	2520	5	1	2939400	141	-10.26	0.73	12	0.00	-468.00	6614.00	10070	20230901	-52.33	3655	20240307	31.33	6970	-31.13	20240125	3655	31.33	20240307	10070	-52.33	20230901	3655	31.33	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
71	20240319	110652	57	100.00	KONEX			N	N	N	N		N	4800	590	2	14.01	4800	1	1.01	4800	4800	4800	4840	3580	4210	4800.00	0.00	0	0	4210	4210	4210	4210	4210	4210	4210	15	630	500	2520	5	1	2939400	141	-10.26	0.73	12	0.00	-468.00	6614.00	10070	20230901	-52.33	3655	20240307	31.33	6970	-31.13	20240125	3655	31.33	20240307	10070	-52.33	20230901	3655	31.33	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
72	20240319	100656	57	100.00	KONEX			N	N	N	N		N	4800	590	2	14.01	4800	1	1.01	4800	4800	4800	4840	3580	4210	4800.00	0.00	0	0	4210	4210	4210	4210	4210	4210	4210	15	630	500	2520	5	1	2939400	141	-10.26	0.73	12	0.00	-468.00	6614.00	10070	20230901	-52.33	3655	20240307	31.33	6970	-31.13	20240125	3655	31.33	20240307	10070	-52.33	20230901	3655	31.33	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
73	20240319	090655	57	100.00	KONEX			N	N	N	N		N	4800	590	2	14.01	4800	1	1.01	4800	4800	4800	4840	3580	4210	4800.00	0.00	0	0	4210	4210	4210	4210	4210	4210	4210	15	630	500	2520	5	1	2939400	141	-10.26	0.73	12	0.00	-468.00	6614.00	10070	20230901	-52.33	3655	20240307	31.33	6970	-31.13	20240125	3655	31.33	20240307	10070	-52.33	20230901	3655	31.33	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
74	20240318	160651	57	100.00	KONEX			N	N	N	N		N	4210	-740	4	-14.95	416790	99	9900.00	4210	4210	4210	5690	4210	4950	4210.00	0.00	0	0	4950	4950	4950	4950	4950	4950	4950	15	740	500	2970	5	1	2939400	124	-9.00	0.64	12	0.00	-468.00	6614.00	10070	20230901	-58.19	3655	20240307	15.18	6970	-39.60	20240125	3655	15.18	20240307	10070	-58.19	20230901	3655	15.18	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
75	20240318	150653	57	100.00	KONEX			N	N	N	N		N	4210	-740	4	-14.95	416790	99	9900.00	4210	4210	4210	5690	4210	4950	4210.00	0.00	0	0	4950	4950	4950	4950	4950	4950	4950	15	740	500	2970	5	1	2939400	124	-9.00	0.64	12	0.00	-468.00	6614.00	10070	20230901	-58.19	3655	20240307	15.18	6970	-39.60	20240125	3655	15.18	20240307	10070	-58.19	20230901	3655	15.18	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
76	20240318	140652	57	100.00	KONEX			N	N	N	N		N	4210	-740	4	-14.95	416790	99	9900.00	4210	4210	4210	5690	4210	4950	4210.00	0.00	0	0	4950	4950	4950	4950	4950	4950	4950	15	740	500	2970	5	1	2939400	124	-9.00	0.64	12	0.00	-468.00	6614.00	10070	20230901	-58.19	3655	20240307	15.18	6970	-39.60	20240125	3655	15.18	20240307	10070	-58.19	20230901	3655	15.18	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
77	20240318	130652	57	100.00	KONEX			N	N	N	N		N	4210	-740	4	-14.95	416790	99	9900.00	4210	4210	4210	5690	4210	4950	4210.00	0.00	0	0	4950	4950	4950	4950	4950	4950	4950	15	740	500	2970	5	1	2939400	124	-9.00	0.64	12	0.00	-468.00	6614.00	10070	20230901	-58.19	3655	20240307	15.18	6970	-39.60	20240125	3655	15.18	20240307	10070	-58.19	20230901	3655	15.18	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
78	20240318	120648	57	100.00	KONEX			N	N	N	N		N	4210	-740	4	-14.95	395740	94	9400.00	4210	4210	4210	5690	4210	4950	4210.00	0.00	0	0	4950	4950	4950	4950	4950	4950	4950	15	740	500	2970	5	1	2939400	124	-9.00	0.64	12	0.00	-468.00	6614.00	10070	20230901	-58.19	3655	20240307	15.18	6970	-39.60	20240125	3655	15.18	20240307	10070	-58.19	20230901	3655	15.18	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
79	20240318	110651	57	100.00	KONEX			N	N	N	N		N	4210	-740	4	-14.95	84200	20	2000.00	4210	4210	4210	5690	4210	4950	4210.00	0.00	0	0	4950	4950	4950	4950	4950	4950	4950	15	740	500	2970	5	1	2939400	124	-9.00	0.64	12	0.00	-468.00	6614.00	10070	20230901	-58.19	3655	20240307	15.18	6970	-39.60	20240125	3655	15.18	20240307	10070	-58.19	20230901	3655	15.18	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
80	20240318	100651	57	100.00	KONEX			N	N	N	N		N	4210	-740	4	-14.95	84200	20	2000.00	4210	4210	4210	5690	4210	4950	4210.00	0.00	0	0	4950	4950	4950	4950	4950	4950	4950	15	740	500	2970	5	1	2939400	124	-9.00	0.64	12	0.00	-468.00	6614.00	10070	20230901	-58.19	3655	20240307	15.18	6970	-39.60	20240125	3655	15.18	20240307	10070	-58.19	20230901	3655	15.18	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
81	20240318	090650	57	100.00	KONEX			N	N	N	N		N	4950	0	3	0.00	0	0	0.00	0	0	0	5690	4210	4950	0.00	0.00	0	0	4950	4950	4950	4950	4950	4950	4950	15	740	500	2970	5	1	2939400	146	-10.58	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.84	3655	20240307	35.43	6970	-28.98	20240125	3655	35.43	20240307	10070	-50.84	20230901	3655	35.43	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
82	20240315	160643	57	100.00	KONEX			N	N	N	N		N	4950	600	2	13.79	4950	1	0.00	4950	4950	4950	5000	3700	4350	4950.00	0.00	0	0	4350	4350	4350	4350	4350	4350	4350	15	650	500	2610	5	1	2939400	146	-10.58	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.84	3655	20240307	35.43	6970	-28.98	20240125	3655	35.43	20240307	10070	-50.84	20230901	3655	35.43	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
83	20240315	150620	57	100.00	KONEX			N	N	N	N		N	4950	600	2	13.79	4950	1	0.00	4950	4950	4950	5000	3700	4350	4950.00	0.00	0	0	4350	4350	4350	4350	4350	4350	4350	15	650	500	2610	5	1	2939400	146	-10.58	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.84	3655	20240307	35.43	6970	-28.98	20240125	3655	35.43	20240307	10070	-50.84	20230901	3655	35.43	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
84	20240315	140609	57	100.00	KONEX			N	N	N	N		N	4950	600	2	13.79	4950	1	0.00	4950	4950	4950	5000	3700	4350	4950.00	0.00	0	0	4350	4350	4350	4350	4350	4350	4350	15	650	500	2610	5	1	2939400	146	-10.58	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.84	3655	20240307	35.43	6970	-28.98	20240125	3655	35.43	20240307	10070	-50.84	20230901	3655	35.43	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
85	20240315	130646	57	100.00	KONEX			N	N	N	N		N	4950	600	2	13.79	4950	1	0.00	4950	4950	4950	5000	3700	4350	4950.00	0.00	0	0	4350	4350	4350	4350	4350	4350	4350	15	650	500	2610	5	1	2939400	146	-10.58	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.84	3655	20240307	35.43	6970	-28.98	20240125	3655	35.43	20240307	10070	-50.84	20230901	3655	35.43	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
86	20240315	120645	57	100.00	KONEX			N	N	N	N		N	4950	600	2	13.79	4950	1	0.00	4950	4950	4950	5000	3700	4350	4950.00	0.00	0	0	4350	4350	4350	4350	4350	4350	4350	15	650	500	2610	5	1	2939400	146	-10.58	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.84	3655	20240307	35.43	6970	-28.98	20240125	3655	35.43	20240307	10070	-50.84	20230901	3655	35.43	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
87	20240315	110640	57	100.00	KONEX			N	N	N	N		N	4950	600	2	13.79	4950	1	0.00	4950	4950	4950	5000	3700	4350	4950.00	0.00	0	0	4350	4350	4350	4350	4350	4350	4350	15	650	500	2610	5	1	2939400	146	-10.58	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.84	3655	20240307	35.43	6970	-28.98	20240125	3655	35.43	20240307	10070	-50.84	20230901	3655	35.43	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
88	20240315	100643	57	100.00	KONEX			N	N	N	N		N	4950	600	2	13.79	4950	1	0.00	4950	4950	4950	5000	3700	4350	4950.00	0.00	0	0	4350	4350	4350	4350	4350	4350	4350	15	650	500	2610	5	1	2939400	146	-10.58	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.84	3655	20240307	35.43	6970	-28.98	20240125	3655	35.43	20240307	10070	-50.84	20230901	3655	35.43	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
89	20240315	090648	57	100.00	KONEX			N	N	N	N		N	4950	600	2	13.79	4950	1	0.00	4950	4950	4950	5000	3700	4350	4950.00	0.00	0	0	4350	4350	4350	4350	4350	4350	4350	15	650	500	2610	5	1	2939400	146	-10.58	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.84	3655	20240307	35.43	6970	-28.98	20240125	3655	35.43	20240307	10070	-50.84	20230901	3655	35.43	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
90	20240314	160638	57	100.00	KONEX			N	N	N	N		N	4350	-640	5	-12.83	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	15	740	500	2990	5	1	2939400	128	-9.29	0.66	12	0.00	-468.00	6614.00	10070	20230901	-56.80	3655	20240307	19.02	6970	-37.59	20240125	3655	19.02	20240307	10070	-56.80	20230901	3655	19.02	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
91	20240314	150641	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	15	740	500	2990	5	1	2939400	147	-10.66	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.45	3655	20240307	36.53	6970	-28.41	20240125	3655	36.53	20240307	10070	-50.45	20230901	3655	36.53	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
92	20240314	140641	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	15	740	500	2990	5	1	2939400	147	-10.66	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.45	3655	20240307	36.53	6970	-28.41	20240125	3655	36.53	20240307	10070	-50.45	20230901	3655	36.53	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
93	20240314	130636	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	15	740	500	2990	5	1	2939400	147	-10.66	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.45	3655	20240307	36.53	6970	-28.41	20240125	3655	36.53	20240307	10070	-50.45	20230901	3655	36.53	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
94	20240314	120638	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	15	740	500	2990	5	1	2939400	147	-10.66	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.45	3655	20240307	36.53	6970	-28.41	20240125	3655	36.53	20240307	10070	-50.45	20230901	3655	36.53	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
95	20240314	110638	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	15	740	500	2990	5	1	2939400	147	-10.66	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.45	3655	20240307	36.53	6970	-28.41	20240125	3655	36.53	20240307	10070	-50.45	20230901	3655	36.53	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
96	20240314	100643	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	15	740	500	2990	5	1	2939400	147	-10.66	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.45	3655	20240307	36.53	6970	-28.41	20240125	3655	36.53	20240307	10070	-50.45	20230901	3655	36.53	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
97	20240314	090641	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	15	740	500	2990	5	1	2939400	147	-10.66	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.45	3655	20240307	36.53	6970	-28.41	20240125	3655	36.53	20240307	10070	-50.45	20230901	3655	36.53	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
98	20240313	160632	57	100.00	KONEX			N	N	N	N		N	4990	440	2	9.67	4990	1	0.00	4990	4990	4990	5230	3870	4550	4990.00	0.00	0	0	4550	4550	4550	4550	4550	4550	4550	15	680	500	2730	5	1	2939400	147	-10.66	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.45	3655	20240307	36.53	6970	-28.41	20240125	3655	36.53	20240307	10070	-50.45	20230901	3655	36.53	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
99	20240313	150632	57	100.00	KONEX			N	N	N	N		N	4990	440	2	9.67	4990	1	0.00	4990	4990	4990	5230	3870	4550	4990.00	0.00	0	0	4550	4550	4550	4550	4550	4550	4550	15	680	500	2730	5	1	2939400	147	-10.66	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.45	3655	20240307	36.53	6970	-28.41	20240125	3655	36.53	20240307	10070	-50.45	20230901	3655	36.53	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
100	20240313	140636	57	100.00	KONEX			N	N	N	N		N	4990	440	2	9.67	4990	1	0.00	4990	4990	4990	5230	3870	4550	4990.00	0.00	0	0	4550	4550	4550	4550	4550	4550	4550	15	680	500	2730	5	1	2939400	147	-10.66	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.45	3655	20240307	36.53	6970	-28.41	20240125	3655	36.53	20240307	10070	-50.45	20230901	3655	36.53	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
101	20240313	130639	57	100.00	KONEX			N	N	N	N		N	4990	440	2	9.67	4990	1	0.00	4990	4990	4990	5230	3870	4550	4990.00	0.00	0	0	4550	4550	4550	4550	4550	4550	4550	15	680	500	2730	5	1	2939400	147	-10.66	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.45	3655	20240307	36.53	6970	-28.41	20240125	3655	36.53	20240307	10070	-50.45	20230901	3655	36.53	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
102	20240313	120635	57	100.00	KONEX			N	N	N	N		N	4990	440	2	9.67	4990	1	0.00	4990	4990	4990	5230	3870	4550	4990.00	0.00	0	0	4550	4550	4550	4550	4550	4550	4550	15	680	500	2730	5	1	2939400	147	-10.66	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.45	3655	20240307	36.53	6970	-28.41	20240125	3655	36.53	20240307	10070	-50.45	20230901	3655	36.53	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
103	20240313	110632	57	100.00	KONEX			N	N	N	N		N	4990	440	2	9.67	4990	1	0.00	4990	4990	4990	5230	3870	4550	4990.00	0.00	0	0	4550	4550	4550	4550	4550	4550	4550	15	680	500	2730	5	1	2939400	147	-10.66	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.45	3655	20240307	36.53	6970	-28.41	20240125	3655	36.53	20240307	10070	-50.45	20230901	3655	36.53	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
104	20240313	100631	57	100.00	KONEX			N	N	N	N		N	4990	440	2	9.67	4990	1	0.00	4990	4990	4990	5230	3870	4550	4990.00	0.00	0	0	4550	4550	4550	4550	4550	4550	4550	15	680	500	2730	5	1	2939400	147	-10.66	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.45	3655	20240307	36.53	6970	-28.41	20240125	3655	36.53	20240307	10070	-50.45	20230901	3655	36.53	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
105	20240313	090634	57	100.00	KONEX			N	N	N	N		N	4990	440	2	9.67	4990	1	0.00	4990	4990	4990	5230	3870	4550	4990.00	0.00	0	0	4550	4550	4550	4550	4550	4550	4550	15	680	500	2730	5	1	2939400	147	-10.66	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.45	3655	20240307	36.53	6970	-28.41	20240125	3655	36.53	20240307	10070	-50.45	20230901	3655	36.53	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
106	20240312	160626	57	100.00	KONEX			N	N	N	N		N	4550	-430	5	-8.63	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	15	740	500	2980	5	1	2939400	134	-9.72	0.69	12	0.00	-468.00	6614.00	10070	20230901	-54.82	3655	20240307	24.49	6970	-34.72	20240125	3655	24.49	20240307	10070	-54.82	20230901	3655	24.49	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
107	20240312	150624	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	15	740	500	2980	5	1	2939400	146	-10.64	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.55	3655	20240307	36.25	6970	-28.55	20240125	3655	36.25	20240307	10070	-50.55	20230901	3655	36.25	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
108	20240312	140619	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	15	740	500	2980	5	1	2939400	146	-10.64	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.55	3655	20240307	36.25	6970	-28.55	20240125	3655	36.25	20240307	10070	-50.55	20230901	3655	36.25	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
109	20240312	130558	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	15	740	500	2980	5	1	2939400	146	-10.64	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.55	3655	20240307	36.25	6970	-28.55	20240125	3655	36.25	20240307	10070	-50.55	20230901	3655	36.25	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
110	20240312	120627	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	15	740	500	2980	5	1	2939400	146	-10.64	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.55	3655	20240307	36.25	6970	-28.55	20240125	3655	36.25	20240307	10070	-50.55	20230901	3655	36.25	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
111	20240312	110626	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	15	740	500	2980	5	1	2939400	146	-10.64	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.55	3655	20240307	36.25	6970	-28.55	20240125	3655	36.25	20240307	10070	-50.55	20230901	3655	36.25	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
112	20240312	100625	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	15	740	500	2980	5	1	2939400	146	-10.64	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.55	3655	20240307	36.25	6970	-28.55	20240125	3655	36.25	20240307	10070	-50.55	20230901	3655	36.25	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
113	20240312	090625	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	15	740	500	2980	5	1	2939400	146	-10.64	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.55	3655	20240307	36.25	6970	-28.55	20240125	3655	36.25	20240307	10070	-50.55	20230901	3655	36.25	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
114	20240311	160623	57	100.00	KONEX			N	N	N	N		N	4980	450	2	9.93	4980	1	0.00	4980	4980	4980	5200	3855	4530	4980.00	0.00	0	0	4530	4530	4530	4530	4530	4530	4530	15	670	500	2710	5	1	2939400	146	-10.64	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.55	3655	20240307	36.25	6970	-28.55	20240125	3655	36.25	20240307	10070	-50.55	20230901	3655	36.25	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
115	20240311	150625	57	100.00	KONEX			N	N	N	N		N	4980	450	2	9.93	4980	1	0.00	4980	4980	4980	5200	3855	4530	4980.00	0.00	0	0	4530	4530	4530	4530	4530	4530	4530	15	670	500	2710	5	1	2939400	146	-10.64	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.55	3655	20240307	36.25	6970	-28.55	20240125	3655	36.25	20240307	10070	-50.55	20230901	3655	36.25	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
116	20240311	140621	57	100.00	KONEX			N	N	N	N		N	4980	450	2	9.93	4980	1	0.00	4980	4980	4980	5200	3855	4530	4980.00	0.00	0	0	4530	4530	4530	4530	4530	4530	4530	15	670	500	2710	5	1	2939400	146	-10.64	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.55	3655	20240307	36.25	6970	-28.55	20240125	3655	36.25	20240307	10070	-50.55	20230901	3655	36.25	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
117	20240311	130622	57	100.00	KONEX			N	N	N	N		N	4980	450	2	9.93	4980	1	0.00	4980	4980	4980	5200	3855	4530	4980.00	0.00	0	0	4530	4530	4530	4530	4530	4530	4530	15	670	500	2710	5	1	2939400	146	-10.64	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.55	3655	20240307	36.25	6970	-28.55	20240125	3655	36.25	20240307	10070	-50.55	20230901	3655	36.25	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
118	20240311	120624	57	100.00	KONEX			N	N	N	N		N	4980	450	2	9.93	4980	1	0.00	4980	4980	4980	5200	3855	4530	4980.00	0.00	0	0	4530	4530	4530	4530	4530	4530	4530	15	670	500	2710	5	1	2939400	146	-10.64	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.55	3655	20240307	36.25	6970	-28.55	20240125	3655	36.25	20240307	10070	-50.55	20230901	3655	36.25	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
119	20240311	110619	57	100.00	KONEX			N	N	N	N		N	4980	450	2	9.93	4980	1	0.00	4980	4980	4980	5200	3855	4530	4980.00	0.00	0	0	4530	4530	4530	4530	4530	4530	4530	15	670	500	2710	5	1	2939400	146	-10.64	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.55	3655	20240307	36.25	6970	-28.55	20240125	3655	36.25	20240307	10070	-50.55	20230901	3655	36.25	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
120	20240311	100612	57	100.00	KONEX			N	N	N	N		N	4980	450	2	9.93	4980	1	0.00	4980	4980	4980	5200	3855	4530	4980.00	0.00	0	0	4530	4530	4530	4530	4530	4530	4530	15	670	500	2710	5	1	2939400	146	-10.64	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.55	3655	20240307	36.25	6970	-28.55	20240125	3655	36.25	20240307	10070	-50.55	20230901	3655	36.25	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
121	20240311	090616	57	100.00	KONEX			N	N	N	N		N	4980	450	2	9.93	4980	1	0.00	4980	4980	4980	5200	3855	4530	4980.00	0.00	0	0	4530	4530	4530	4530	4530	4530	4530	15	670	500	2710	5	1	2939400	146	-10.64	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.55	3655	20240307	36.25	6970	-28.55	20240125	3655	36.25	20240307	10070	-50.55	20230901	3655	36.25	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
122	20240308	160621	57	100.00	KONEX			N	N	N	N		N	4530	-20	5	-0.44	0	0	0.00	0	0	0	5230	3870	4550	0.00	0.00	0	0	5613	5081	4368	3836	3123	4725	3480	15	680	500	2730	5	1	2939400	133	-9.68	0.68	12	0.00	-468.00	6614.00	10070	20230901	-55.01	3655	20240307	23.94	6970	-35.01	20240125	3655	23.94	20240307	10070	-55.01	20230901	3655	23.94	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
123	20240308	150618	57	100.00	KONEX			N	N	N	N		N	4550	0	3	0.00	0	0	0.00	0	0	0	5230	3870	4550	0.00	0.00	0	0	5613	5081	4368	3836	3123	4725	3480	15	680	500	2730	5	1	2939400	134	-9.72	0.69	12	0.00	-468.00	6614.00	10070	20230901	-54.82	3655	20240307	24.49	6970	-34.72	20240125	3655	24.49	20240307	10070	-54.82	20230901	3655	24.49	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
124	20240308	140616	57	100.00	KONEX			N	N	N	N		N	4550	0	3	0.00	0	0	0.00	0	0	0	5230	3870	4550	0.00	0.00	0	0	5613	5081	4368	3836	3123	4725	3480	15	680	500	2730	5	1	2939400	134	-9.72	0.69	12	0.00	-468.00	6614.00	10070	20230901	-54.82	3655	20240307	24.49	6970	-34.72	20240125	3655	24.49	20240307	10070	-54.82	20230901	3655	24.49	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
125	20240308	130615	57	100.00	KONEX			N	N	N	N		N	4550	0	3	0.00	0	0	0.00	0	0	0	5230	3870	4550	0.00	0.00	0	0	5613	5081	4368	3836	3123	4725	3480	15	680	500	2730	5	1	2939400	134	-9.72	0.69	12	0.00	-468.00	6614.00	10070	20230901	-54.82	3655	20240307	24.49	6970	-34.72	20240125	3655	24.49	20240307	10070	-54.82	20230901	3655	24.49	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
126	20240308	120614	57	100.00	KONEX			N	N	N	N		N	4550	0	3	0.00	0	0	0.00	0	0	0	5230	3870	4550	0.00	0.00	0	0	5613	5081	4368	3836	3123	4725	3480	15	680	500	2730	5	1	2939400	134	-9.72	0.69	12	0.00	-468.00	6614.00	10070	20230901	-54.82	3655	20240307	24.49	6970	-34.72	20240125	3655	24.49	20240307	10070	-54.82	20230901	3655	24.49	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
127	20240308	110615	57	100.00	KONEX			N	N	N	N		N	4550	0	3	0.00	0	0	0.00	0	0	0	5230	3870	4550	0.00	0.00	0	0	5613	5081	4368	3836	3123	4725	3480	15	680	500	2730	5	1	2939400	134	-9.72	0.69	12	0.00	-468.00	6614.00	10070	20230901	-54.82	3655	20240307	24.49	6970	-34.72	20240125	3655	24.49	20240307	10070	-54.82	20230901	3655	24.49	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
128	20240308	100611	57	100.00	KONEX			N	N	N	N		N	4550	0	3	0.00	0	0	0.00	0	0	0	5230	3870	4550	0.00	0.00	0	0	5613	5081	4368	3836	3123	4725	3480	15	680	500	2730	5	1	2939400	134	-9.72	0.69	12	0.00	-468.00	6614.00	10070	20230901	-54.82	3655	20240307	24.49	6970	-34.72	20240125	3655	24.49	20240307	10070	-54.82	20230901	3655	24.49	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
129	20240308	090612	57	100.00	KONEX			N	N	N	N		N	4550	0	3	0.00	0	0	0.00	0	0	0	5230	3870	4550	0.00	0.00	0	0	5613	5081	4368	3836	3123	4725	3480	15	680	500	2730	5	1	2939400	134	-9.72	0.69	12	0.00	-468.00	6614.00	10070	20230901	-54.82	3655	20240307	24.49	6970	-34.72	20240125	3655	24.49	20240307	10070	-54.82	20230901	3655	24.49	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
130	20240307	160613	57	100.00	KONEX	신저가		N	N	N	N		N	4550	250	2	5.81	2049800	557	1920.69	4900	4900	3655	4945	3655	4300	3680.07	0.00	0	0	4780	4540	4395	4155	4010	4660	4275	15	645	500	2580	5	1	2939400	134	-9.72	0.69	12	0.02	-468.00	6614.00	10070	20230901	-54.82	3655	20240307	24.49	6970	-34.72	20240125	3655	24.49	20240307	10070	-54.82	20230901	3655	24.49	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
131	20240307	150553	57	100.00	KONEX	신저가		N	N	N	N		N	4550	250	2	5.81	2049800	557	1920.69	4900	4900	3655	4945	3655	4300	3680.07	0.00	0	0	4780	4540	4395	4155	4010	4660	4275	15	645	500	2580	5	1	2939400	134	-9.72	0.69	12	0.02	-468.00	6614.00	10070	20230901	-54.82	3655	20240307	24.49	6970	-34.72	20240125	3655	24.49	20240307	10070	-54.82	20230901	3655	24.49	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
132	20240307	140604	57	100.00	KONEX	신저가		N	N	N	N		N	4550	250	2	5.81	2049800	557	1920.69	4900	4900	3655	4945	3655	4300	3680.07	0.00	0	0	4780	4540	4395	4155	4010	4660	4275	15	645	500	2580	5	1	2939400	134	-9.72	0.69	12	0.02	-468.00	6614.00	10070	20230901	-54.82	3655	20240307	24.49	6970	-34.72	20240125	3655	24.49	20240307	10070	-54.82	20230901	3655	24.49	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
133	20240307	130607	57	100.00	KONEX	신저가		N	N	N	N		N	4550	250	2	5.81	2049800	557	1920.69	4900	4900	3655	4945	3655	4300	3680.07	0.00	0	0	4780	4540	4395	4155	4010	4660	4275	15	645	500	2580	5	1	2939400	134	-9.72	0.69	12	0.02	-468.00	6614.00	10070	20230901	-54.82	3655	20240307	24.49	6970	-34.72	20240125	3655	24.49	20240307	10070	-54.82	20230901	3655	24.49	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
134	20240307	120607	57	100.00	KONEX	신저가		N	N	N	N		N	4550	250	2	5.81	2049800	557	1920.69	4900	4900	3655	4945	3655	4300	3680.07	0.00	0	0	4780	4540	4395	4155	4010	4660	4275	15	645	500	2580	5	1	2939400	134	-9.72	0.69	12	0.02	-468.00	6614.00	10070	20230901	-54.82	3655	20240307	24.49	6970	-34.72	20240125	3655	24.49	20240307	10070	-54.82	20230901	3655	24.49	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
135	20240307	110612	57	100.00	KONEX	신저가		N	N	N	N		N	4550	250	2	5.81	2049800	557	1920.69	4900	4900	3655	4945	3655	4300	3680.07	0.00	0	0	4780	4540	4395	4155	4010	4660	4275	15	645	500	2580	5	1	2939400	134	-9.72	0.69	12	0.02	-468.00	6614.00	10070	20230901	-54.82	3655	20240307	24.49	6970	-34.72	20240125	3655	24.49	20240307	10070	-54.82	20230901	3655	24.49	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
136	20240307	100608	57	100.00	KONEX	신저가		N	N	N	N		N	3655	-645	4	-15.00	2045250	556	1917.24	4900	4900	3655	4945	3655	4300	3678.51	0.00	0	0	4780	4540	4395	4155	4010	4660	4275	15	645	500	2580	5	1	2939400	107	-7.81	0.55	12	0.02	-468.00	6614.00	10070	20230901	-63.70	3655	20240307	0.00	6970	-47.56	20240125	3655	0.00	20240307	10070	-63.70	20230901	3655	0.00	20240307	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
137	20240307	090610	57	100.00	KONEX			N	N	N	N		N	4900	600	2	13.95	4900	1	3.45	4900	4900	4900	4945	3655	4300	4900.00	0.00	0	0	4780	4540	4395	4155	4010	4660	4275	15	645	500	2580	5	1	2939400	144	-10.47	0.74	12	0.00	-468.00	6614.00	10070	20230901	-51.34	3770	20231116	29.97	6970	-29.70	20240125	3910	25.32	20240219	10070	-51.34	20230901	3770	29.97	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
138	20240306	160606	57	100.00	KONEX			N	N	N	N		N	4300	-700	5	-14.00	123685	29	2900.00	4250	4635	4250	5750	4250	5000	4265.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	5	1	2939400	126	-9.19	0.65	12	0.00	-468.00	6614.00	10070	20230901	-57.30	3770	20231116	14.06	6970	-38.31	20240125	3910	9.97	20240219	10070	-57.30	20230901	3770	14.06	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
139	20240306	150606	57	100.00	KONEX			N	N	N	N		N	4250	-750	4	-15.00	119385	28	2800.00	4250	4635	4250	5750	4250	5000	4263.75	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	5	1	2939400	125	-9.08	0.64	12	0.00	-468.00	6614.00	10070	20230901	-57.80	3770	20231116	12.73	6970	-39.02	20240125	3910	8.70	20240219	10070	-57.80	20230901	3770	12.73	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
140	20240306	140608	57	100.00	KONEX			N	N	N	N		N	4250	-750	4	-15.00	119385	28	2800.00	4250	4635	4250	5750	4250	5000	4263.75	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	5	1	2939400	125	-9.08	0.64	12	0.00	-468.00	6614.00	10070	20230901	-57.80	3770	20231116	12.73	6970	-39.02	20240125	3910	8.70	20240219	10070	-57.80	20230901	3770	12.73	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
141	20240306	130609	57	100.00	KONEX			N	N	N	N		N	4250	-750	4	-15.00	119385	28	2800.00	4250	4635	4250	5750	4250	5000	4263.75	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	5	1	2939400	125	-9.08	0.64	12	0.00	-468.00	6614.00	10070	20230901	-57.80	3770	20231116	12.73	6970	-39.02	20240125	3910	8.70	20240219	10070	-57.80	20230901	3770	12.73	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
142	20240306	120608	57	100.00	KONEX			N	N	N	N		N	4635	-365	5	-7.30	64135	15	1500.00	4250	4635	4250	5750	4250	5000	4275.67	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	5	1	2939400	136	-9.90	0.70	12	0.00	-468.00	6614.00	10070	20230901	-53.97	3770	20231116	22.94	6970	-33.50	20240125	3910	18.54	20240219	10070	-53.97	20230901	3770	22.94	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
143	20240306	110606	57	100.00	KONEX			N	N	N	N		N	4635	-365	5	-7.30	64135	15	1500.00	4250	4635	4250	5750	4250	5000	4275.67	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	5	1	2939400	136	-9.90	0.70	12	0.00	-468.00	6614.00	10070	20230901	-53.97	3770	20231116	22.94	6970	-33.50	20240125	3910	18.54	20240219	10070	-53.97	20230901	3770	22.94	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
144	20240306	100556	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	2939400	147	-10.68	0.76	12	0.00	-468.00	6614.00	10070	20230901	-50.35	3770	20231116	32.63	6970	-28.26	20240125	3910	27.88	20240219	10070	-50.35	20230901	3770	32.63	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
145	20240306	090606	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	2939400	147	-10.68	0.76	12	0.00	-468.00	6614.00	10070	20230901	-50.35	3770	20231116	32.63	6970	-28.26	20240125	3910	27.88	20240219	10070	-50.35	20230901	3770	32.63	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
146	20240305	160602	57	100.00	KONEX			N	N	N	N		N	5000	350	2	7.53	5000	1	0.64	5000	5000	5000	5340	3955	4650	5000.00	0.00	0	0	5523	5086	4548	4111	3573	4817	3842	15	690	500	2790	10	1	2939400	147	-10.68	0.76	12	0.00	-468.00	6614.00	10070	20230901	-50.35	3770	20231116	32.63	6970	-28.26	20240125	3910	27.88	20240219	10070	-50.35	20230901	3770	32.63	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
147	20240305	150603	57	100.00	KONEX			N	N	N	N		N	5000	350	2	7.53	5000	1	0.64	5000	5000	5000	5340	3955	4650	5000.00	0.00	0	0	5523	5086	4548	4111	3573	4817	3842	15	690	500	2790	10	1	2939400	147	-10.68	0.76	12	0.00	-468.00	6614.00	10070	20230901	-50.35	3770	20231116	32.63	6970	-28.26	20240125	3910	27.88	20240219	10070	-50.35	20230901	3770	32.63	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
148	20240305	140557	57	100.00	KONEX			N	N	N	N		N	5000	350	2	7.53	5000	1	0.64	5000	5000	5000	5340	3955	4650	5000.00	0.00	0	0	5523	5086	4548	4111	3573	4817	3842	15	690	500	2790	10	1	2939400	147	-10.68	0.76	12	0.00	-468.00	6614.00	10070	20230901	-50.35	3770	20231116	32.63	6970	-28.26	20240125	3910	27.88	20240219	10070	-50.35	20230901	3770	32.63	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
149	20240305	130601	57	100.00	KONEX			N	N	N	N		N	5000	350	2	7.53	5000	1	0.64	5000	5000	5000	5340	3955	4650	5000.00	0.00	0	0	5523	5086	4548	4111	3573	4817	3842	15	690	500	2790	10	1	2939400	147	-10.68	0.76	12	0.00	-468.00	6614.00	10070	20230901	-50.35	3770	20231116	32.63	6970	-28.26	20240125	3910	27.88	20240219	10070	-50.35	20230901	3770	32.63	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
150	20240305	120559	57	100.00	KONEX			N	N	N	N		N	5000	350	2	7.53	5000	1	0.64	5000	5000	5000	5340	3955	4650	5000.00	0.00	0	0	5523	5086	4548	4111	3573	4817	3842	15	690	500	2790	10	1	2939400	147	-10.68	0.76	12	0.00	-468.00	6614.00	10070	20230901	-50.35	3770	20231116	32.63	6970	-28.26	20240125	3910	27.88	20240219	10070	-50.35	20230901	3770	32.63	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
151	20240305	110600	57	100.00	KONEX			N	N	N	N		N	5000	350	2	7.53	5000	1	0.64	5000	5000	5000	5340	3955	4650	5000.00	0.00	0	0	5523	5086	4548	4111	3573	4817	3842	15	690	500	2790	10	1	2939400	147	-10.68	0.76	12	0.00	-468.00	6614.00	10070	20230901	-50.35	3770	20231116	32.63	6970	-28.26	20240125	3910	27.88	20240219	10070	-50.35	20230901	3770	32.63	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
152	20240305	100555	57	100.00	KONEX			N	N	N	N		N	5000	350	2	7.53	5000	1	0.64	5000	5000	5000	5340	3955	4650	5000.00	0.00	0	0	5523	5086	4548	4111	3573	4817	3842	15	690	500	2790	10	1	2939400	147	-10.68	0.76	12	0.00	-468.00	6614.00	10070	20230901	-50.35	3770	20231116	32.63	6970	-28.26	20240125	3910	27.88	20240219	10070	-50.35	20230901	3770	32.63	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
153	20240305	090557	57	100.00	KONEX			N	N	N	N		N	5000	350	2	7.53	5000	1	0.64	5000	5000	5000	5340	3955	4650	5000.00	0.00	0	0	5523	5086	4548	4111	3573	4817	3842	15	690	500	2790	10	1	2939400	147	-10.68	0.76	12	0.00	-468.00	6614.00	10070	20230901	-50.35	3770	20231116	32.63	6970	-28.26	20240125	3910	27.88	20240219	10070	-50.35	20230901	3770	32.63	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
154	20240304	160559	57	100.00	KONEX			N	N	N	N		N	4650	-65	5	-1.38	650425	157	0.00	4985	4985	4010	5420	4010	4715	4142.83	0.00	0	0	4715	4715	4715	4715	4715	4715	4715	15	705	500	2820	5	1	2939400	137	-9.94	0.70	12	0.01	-468.00	6614.00	10070	20230901	-53.82	3770	20231116	23.34	6970	-33.29	20240125	3910	18.93	20240219	10070	-53.82	20230901	3770	23.34	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
155	20240304	150554	57	100.00	KONEX			N	N	N	N		N	4465	-250	5	-5.30	645775	156	0.00	4985	4985	4010	5420	4010	4715	4139.58	0.00	0	0	4715	4715	4715	4715	4715	4715	4715	15	705	500	2820	5	1	2939400	131	-9.54	0.68	12	0.01	-468.00	6614.00	10070	20230901	-55.66	3770	20231116	18.44	6970	-35.94	20240125	3910	14.19	20240219	10070	-55.66	20230901	3770	18.44	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
156	20240304	140523	57	100.00	KONEX			N	N	N	N		N	4465	-250	5	-5.30	645775	156	0.00	4985	4985	4010	5420	4010	4715	4139.58	0.00	0	0	4715	4715	4715	4715	4715	4715	4715	15	705	500	2820	5	1	2939400	131	-9.54	0.68	12	0.01	-468.00	6614.00	10070	20230901	-55.66	3770	20231116	18.44	6970	-35.94	20240125	3910	14.19	20240219	10070	-55.66	20230901	3770	18.44	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
157	20240304	130550	57	100.00	KONEX			N	N	N	N		N	4465	-250	5	-5.30	645775	156	0.00	4985	4985	4010	5420	4010	4715	4139.58	0.00	0	0	4715	4715	4715	4715	4715	4715	4715	15	705	500	2820	5	1	2939400	131	-9.54	0.68	12	0.01	-468.00	6614.00	10070	20230901	-55.66	3770	20231116	18.44	6970	-35.94	20240125	3910	14.19	20240219	10070	-55.66	20230901	3770	18.44	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
158	20240304	120528	57	100.00	KONEX			N	N	N	N		N	4010	-705	4	-14.95	528935	130	0.00	4985	4985	4010	5420	4010	4715	4068.73	0.00	0	0	4715	4715	4715	4715	4715	4715	4715	15	705	500	2820	5	1	2939400	118	-8.57	0.61	12	0.00	-468.00	6614.00	10070	20230901	-60.18	3770	20231116	6.37	6970	-42.47	20240125	3910	2.56	20240219	10070	-60.18	20230901	3770	6.37	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
159	20240304	110546	57	100.00	KONEX			N	N	N	N		N	4650	-65	5	-1.38	46835	10	0.00	4985	4985	4650	5420	4010	4715	4683.50	0.00	0	0	4715	4715	4715	4715	4715	4715	4715	15	705	500	2820	5	1	2939400	137	-9.94	0.70	12	0.00	-468.00	6614.00	10070	20230901	-53.82	3770	20231116	23.34	6970	-33.29	20240125	3910	18.93	20240219	10070	-53.82	20230901	3770	23.34	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
160	20240304	100547	57	100.00	KONEX			N	N	N	N		N	4985	270	2	5.73	4985	1	0.00	4985	4985	4985	5420	4010	4715	4985.00	0.00	0	0	4715	4715	4715	4715	4715	4715	4715	15	705	500	2820	5	1	2939400	147	-10.65	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.50	3770	20231116	32.23	6970	-28.48	20240125	3910	27.49	20240219	10070	-50.50	20230901	3770	32.23	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
161	20240304	090548	57	100.00	KONEX			N	N	N	N		N	4985	270	2	5.73	4985	1	0.00	4985	4985	4985	5420	4010	4715	4985.00	0.00	0	0	4715	4715	4715	4715	4715	4715	4715	15	705	500	2820	5	1	2939400	147	-10.65	0.75	12	0.00	-468.00	6614.00	10070	20230901	-50.50	3770	20231116	32.23	6970	-28.48	20240125	3910	27.49	20240219	10070	-50.50	20230901	3770	32.23	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N