KissMeData/289170/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	161054	57	100.00	KONEX			N	N	N	N		N	3200	200	2	6.67	13577795	4428	466.11	3095	3420	3000	3450	2550	3000	3066.35	0.00	0	0	3453	3226	3113	2886	2773	3170	2830	18	450	500	1800	5	1	3511509	112	10.70	4.55	12	0.13	299.00	703.00	7890	20231013	-59.44	2600	20231031	23.08	4005	-20.10	20240219	2670	19.85	20240102	7890	-59.44	20231013	2600	23.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
3	20240329	151056	57	100.00	KONEX			N	N	N	N		N	3200	200	2	6.67	13577795	4428	466.11	3095	3420	3000	3450	2550	3000	3066.35	0.00	0	0	3453	3226	3113	2886	2773	3170	2830	18	450	500	1800	5	1	3511509	112	10.70	4.55	12	0.13	299.00	703.00	7890	20231013	-59.44	2600	20231031	23.08	4005	-20.10	20240219	2670	19.85	20240102	7890	-59.44	20231013	2600	23.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
4	20240329	141052	57	100.00	KONEX			N	N	N	N		N	3420	420	2	14.00	12137795	3978	418.74	3095	3420	3000	3450	2550	3000	3051.23	0.00	0	0	3453	3226	3113	2886	2773	3170	2830	18	450	500	1800	5	1	3511509	120	11.44	4.86	12	0.11	299.00	703.00	7890	20231013	-56.65	2600	20231031	31.54	4005	-14.61	20240219	2670	28.09	20240102	7890	-56.65	20231013	2600	31.54	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
5	20240329	131035	57	100.00	KONEX			N	N	N	N		N	3420	420	2	14.00	12137795	3978	418.74	3095	3420	3000	3450	2550	3000	3051.23	0.00	0	0	3453	3226	3113	2886	2773	3170	2830	18	450	500	1800	5	1	3511509	120	11.44	4.86	12	0.11	299.00	703.00	7890	20231013	-56.65	2600	20231031	31.54	4005	-14.61	20240219	2670	28.09	20240102	7890	-56.65	20231013	2600	31.54	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
6	20240329	121045	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	10910755	3582	377.05	3095	3100	3000	3450	2550	3000	3046.00	0.00	0	0	3453	3226	3113	2886	2773	3170	2830	18	450	500	1800	5	1	3511509	105	10.03	4.27	12	0.10	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	4005	-25.09	20240219	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
7	20240329	111033	57	100.00	KONEX			N	N	N	N		N	3100	100	2	3.33	4798755	1548	162.95	3095	3100	3095	3450	2550	3000	3099.97	0.00	0	0	3453	3226	3113	2886	2773	3170	2830	18	450	500	1800	5	1	3511509	109	10.37	4.41	12	0.04	299.00	703.00	7890	20231013	-60.71	2600	20231031	19.23	4005	-22.60	20240219	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
8	20240329	101033	57	100.00	KONEX			N	N	N	N		N	3100	100	2	3.33	4023755	1298	136.63	3095	3100	3095	3450	2550	3000	3099.97	0.00	0	0	3453	3226	3113	2886	2773	3170	2830	18	450	500	1800	5	1	3511509	109	10.37	4.41	12	0.04	299.00	703.00	7890	20231013	-60.71	2600	20231031	19.23	4005	-22.60	20240219	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
9	20240329	091033	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3453	3226	3113	2886	2773	3170	2830	18	450	500	1800	5	1	3511509	105	10.03	4.27	12	0.00	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	4005	-25.09	20240219	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
10	20240328	161041	57	100.00	KONEX			N	N	N	N		N	3000	95	2	3.27	2872030	950	25.82	3340	3340	3000	3340	2470	2905	3023.19	0.00	0	0	2948	2926	2908	2886	2868	2937	2897	18	435	500	1740	5	1	3511509	105	10.03	4.27	12	0.03	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	4005	-25.09	20240219	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
11	20240328	151041	57	100.00	KONEX			N	N	N	N		N	3000	95	2	3.27	2872030	950	25.82	3340	3340	3000	3340	2470	2905	3023.19	0.00	0	0	2948	2926	2908	2886	2868	2937	2897	18	435	500	1740	5	1	3511509	105	10.03	4.27	12	0.03	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	4005	-25.09	20240219	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
12	20240328	141028	57	100.00	KONEX			N	N	N	N		N	3000	95	2	3.27	2542030	840	22.83	3340	3340	3000	3340	2470	2905	3026.23	0.00	0	0	2948	2926	2908	2886	2868	2937	2897	18	435	500	1740	5	1	3511509	105	10.03	4.27	12	0.02	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	4005	-25.09	20240219	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
13	20240328	131028	57	100.00	KONEX			N	N	N	N		N	3000	95	2	3.27	742030	240	6.52	3340	3340	3000	3340	2470	2905	3091.79	0.00	0	0	2948	2926	2908	2886	2868	2937	2897	18	435	500	1740	5	1	3511509	105	10.03	4.27	12	0.01	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	4005	-25.09	20240219	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
14	20240328	121032	57	100.00	KONEX			N	N	N	N		N	3000	95	2	3.27	742030	240	6.52	3340	3340	3000	3340	2470	2905	3091.79	0.00	0	0	2948	2926	2908	2886	2868	2937	2897	18	435	500	1740	5	1	3511509	105	10.03	4.27	12	0.01	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	4005	-25.09	20240219	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
15	20240328	111038	57	100.00	KONEX			N	N	N	N		N	3000	95	2	3.27	742030	240	6.52	3340	3340	3000	3340	2470	2905	3091.79	0.00	0	0	2948	2926	2908	2886	2868	2937	2897	18	435	500	1740	5	1	3511509	105	10.03	4.27	12	0.01	299.00	703.00	7890	20231013	-61.98	2600	20231031	15.38	4005	-25.09	20240219	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
16	20240328	101047	57	100.00	KONEX			N	N	N	N		N	3340	435	1	14.97	3340	1	0.03	3340	3340	3340	3340	2470	2905	3340.00	0.00	0	0	2948	2926	2908	2886	2868	2937	2897	18	435	500	1740	5	1	3511509	117	11.17	4.75	12	0.00	299.00	703.00	7890	20231013	-57.67	2600	20231031	28.46	4005	-16.60	20240219	2670	25.09	20240102	7890	-57.67	20231013	2600	28.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
17	20240328	091049	57	100.00	KONEX			N	N	N	N		N	2905	0	3	0.00	0	0	0.00	0	0	0	3340	2470	2905	0.00	0.00	0	0	2948	2926	2908	2886	2868	2937	2897	18	435	500	1740	5	1	3511509	102	9.72	4.13	12	0.00	299.00	703.00	7890	20231013	-63.18	2600	20231031	11.73	4005	-27.47	20240219	2670	8.80	20240102	7890	-63.18	20231013	2600	11.73	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
18	20240327	161045	57	100.00	KONEX			N	N	N	N		N	2905	-495	5	-14.56	10709700	3680	368000.00	2895	2930	2890	3910	2890	3400	2910.24	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	18	510	500	2040	5	1	3511509	102	9.72	4.13	12	0.10	299.00	703.00	7890	20231013	-63.18	2600	20231031	11.73	4005	-27.47	20240219	2670	8.80	20240102	7890	-63.18	20231013	2600	11.73	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
19	20240327	151045	57	100.00	KONEX			N	N	N	N		N	2930	-470	5	-13.82	10128700	3480	348000.00	2895	2930	2890	3910	2890	3400	2910.55	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	18	510	500	2040	5	1	3511509	103	9.80	4.17	12	0.10	299.00	703.00	7890	20231013	-62.86	2600	20231031	12.69	4005	-26.84	20240219	2670	9.74	20240102	7890	-62.86	20231013	2600	12.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
20	20240327	141045	57	100.00	KONEX			N	N	N	N		N	2930	-470	5	-13.82	10128700	3480	348000.00	2895	2930	2890	3910	2890	3400	2910.55	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	18	510	500	2040	5	1	3511509	103	9.80	4.17	12	0.10	299.00	703.00	7890	20231013	-62.86	2600	20231031	12.69	4005	-26.84	20240219	2670	9.74	20240102	7890	-62.86	20231013	2600	12.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
21	20240327	131043	57	100.00	KONEX			N	N	N	N		N	2930	-470	5	-13.82	10040800	3450	345000.00	2895	2930	2890	3910	2890	3400	2910.38	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	18	510	500	2040	5	1	3511509	103	9.80	4.17	12	0.10	299.00	703.00	7890	20231013	-62.86	2600	20231031	12.69	4005	-26.84	20240219	2670	9.74	20240102	7890	-62.86	20231013	2600	12.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
22	20240327	121043	57	100.00	KONEX			N	N	N	N		N	2905	-495	5	-14.56	5070300	1750	175000.00	2895	2905	2890	3910	2890	3400	2897.31	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	18	510	500	2040	5	1	3511509	102	9.72	4.13	12	0.05	299.00	703.00	7890	20231013	-63.18	2600	20231031	11.73	4005	-27.47	20240219	2670	8.80	20240102	7890	-63.18	20231013	2600	11.73	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
23	20240327	111044	57	100.00	KONEX			N	N	N	N		N	2905	-495	5	-14.56	5070300	1750	175000.00	2895	2905	2890	3910	2890	3400	2897.31	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	18	510	500	2040	5	1	3511509	102	9.72	4.13	12	0.05	299.00	703.00	7890	20231013	-63.18	2600	20231031	11.73	4005	-27.47	20240219	2670	8.80	20240102	7890	-63.18	20231013	2600	11.73	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
24	20240327	101040	57	100.00	KONEX			N	N	N	N		N	2905	-495	5	-14.56	5070300	1750	175000.00	2895	2905	2890	3910	2890	3400	2897.31	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	18	510	500	2040	5	1	3511509	102	9.72	4.13	12	0.05	299.00	703.00	7890	20231013	-63.18	2600	20231031	11.73	4005	-27.47	20240219	2670	8.80	20240102	7890	-63.18	20231013	2600	11.73	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
25	20240327	091046	57	100.00	KONEX			N	N	N	N		N	2890	-510	4	-15.00	2601050	900	90000.00	2895	2895	2890	3910	2890	3400	2890.06	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	18	510	500	2040	5	1	3511509	101	9.67	4.11	12	0.03	299.00	703.00	7890	20231013	-63.37	2600	20231031	11.15	4005	-27.84	20240219	2670	8.24	20240102	7890	-63.37	20231013	2600	11.15	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
26	20240326	160938	57	100.00	KONEX			N	N	N	N		N	3400	305	2	9.85	3400	1	0.74	3400	3400	3400	3555	2635	3095	3400.00	0.00	0	0	3101	3097	3096	3092	3091	3097	3092	18	460	500	1850	5	1	3511509	119	11.37	4.84	12	0.00	299.00	703.00	7890	20231013	-56.91	2600	20231031	30.77	4005	-15.11	20240219	2670	27.34	20240102	7890	-56.91	20231013	2600	30.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
27	20240326	151032	57	100.00	KONEX			N	N	N	N		N	3400	305	2	9.85	3400	1	0.74	3400	3400	3400	3555	2635	3095	3400.00	0.00	0	0	3101	3097	3096	3092	3091	3097	3092	18	460	500	1850	5	1	3511509	119	11.37	4.84	12	0.00	299.00	703.00	7890	20231013	-56.91	2600	20231031	30.77	4005	-15.11	20240219	2670	27.34	20240102	7890	-56.91	20231013	2600	30.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
28	20240326	141028	57	100.00	KONEX			N	N	N	N		N	3400	305	2	9.85	3400	1	0.74	3400	3400	3400	3555	2635	3095	3400.00	0.00	0	0	3101	3097	3096	3092	3091	3097	3092	18	460	500	1850	5	1	3511509	119	11.37	4.84	12	0.00	299.00	703.00	7890	20231013	-56.91	2600	20231031	30.77	4005	-15.11	20240219	2670	27.34	20240102	7890	-56.91	20231013	2600	30.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
29	20240326	131025	57	100.00	KONEX			N	N	N	N		N	3400	305	2	9.85	3400	1	0.74	3400	3400	3400	3555	2635	3095	3400.00	0.00	0	0	3101	3097	3096	3092	3091	3097	3092	18	460	500	1850	5	1	3511509	119	11.37	4.84	12	0.00	299.00	703.00	7890	20231013	-56.91	2600	20231031	30.77	4005	-15.11	20240219	2670	27.34	20240102	7890	-56.91	20231013	2600	30.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
30	20240326	121024	57	100.00	KONEX			N	N	N	N		N	3400	305	2	9.85	3400	1	0.74	3400	3400	3400	3555	2635	3095	3400.00	0.00	0	0	3101	3097	3096	3092	3091	3097	3092	18	460	500	1850	5	1	3511509	119	11.37	4.84	12	0.00	299.00	703.00	7890	20231013	-56.91	2600	20231031	30.77	4005	-15.11	20240219	2670	27.34	20240102	7890	-56.91	20231013	2600	30.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
31	20240326	111020	57	100.00	KONEX			N	N	N	N		N	3400	305	2	9.85	3400	1	0.74	3400	3400	3400	3555	2635	3095	3400.00	0.00	0	0	3101	3097	3096	3092	3091	3097	3092	18	460	500	1850	5	1	3511509	119	11.37	4.84	12	0.00	299.00	703.00	7890	20231013	-56.91	2600	20231031	30.77	4005	-15.11	20240219	2670	27.34	20240102	7890	-56.91	20231013	2600	30.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
32	20240326	101033	57	100.00	KONEX			N	N	N	N		N	3400	305	2	9.85	3400	1	0.74	3400	3400	3400	3555	2635	3095	3400.00	0.00	0	0	3101	3097	3096	3092	3091	3097	3092	18	460	500	1850	5	1	3511509	119	11.37	4.84	12	0.00	299.00	703.00	7890	20231013	-56.91	2600	20231031	30.77	4005	-15.11	20240219	2670	27.34	20240102	7890	-56.91	20231013	2600	30.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
33	20240326	091033	57	100.00	KONEX			N	N	N	N		N	3400	305	2	9.85	3400	1	0.74	3400	3400	3400	3555	2635	3095	3400.00	0.00	0	0	3101	3097	3096	3092	3091	3097	3092	18	460	500	1850	5	1	3511509	119	11.37	4.84	12	0.00	299.00	703.00	7890	20231013	-56.91	2600	20231031	30.77	4005	-15.11	20240219	2670	27.34	20240102	7890	-56.91	20231013	2600	30.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
34	20240325	161107	57	100.00	KONEX			N	N	N	N		N	3095	10	2	0.32	421170	136	0.00	3100	3100	3095	3545	2625	3085	3096.84	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	18	460	500	1850	5	1	3511509	109	10.35	4.40	12	0.00	299.00	703.00	7890	20231013	-60.77	2600	20231031	19.04	4005	-22.72	20240219	2670	15.92	20240102	7890	-60.77	20231013	2600	19.04	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
35	20240325	151110	57	100.00	KONEX			N	N	N	N		N	3095	10	2	0.32	421170	136	0.00	3100	3100	3095	3545	2625	3085	3096.84	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	18	460	500	1850	5	1	3511509	109	10.35	4.40	12	0.00	299.00	703.00	7890	20231013	-60.77	2600	20231031	19.04	4005	-22.72	20240219	2670	15.92	20240102	7890	-60.77	20231013	2600	19.04	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
36	20240325	141108	57	100.00	KONEX			N	N	N	N		N	3095	10	2	0.32	421170	136	0.00	3100	3100	3095	3545	2625	3085	3096.84	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	18	460	500	1850	5	1	3511509	109	10.35	4.40	12	0.00	299.00	703.00	7890	20231013	-60.77	2600	20231031	19.04	4005	-22.72	20240219	2670	15.92	20240102	7890	-60.77	20231013	2600	19.04	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
37	20240325	131107	57	100.00	KONEX			N	N	N	N		N	3095	10	2	0.32	421170	136	0.00	3100	3100	3095	3545	2625	3085	3096.84	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	18	460	500	1850	5	1	3511509	109	10.35	4.40	12	0.00	299.00	703.00	7890	20231013	-60.77	2600	20231031	19.04	4005	-22.72	20240219	2670	15.92	20240102	7890	-60.77	20231013	2600	19.04	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
38	20240325	121111	57	100.00	KONEX			N	N	N	N		N	3095	10	2	0.32	278800	90	0.00	3100	3100	3095	3545	2625	3085	3097.78	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	18	460	500	1850	5	1	3511509	109	10.35	4.40	12	0.00	299.00	703.00	7890	20231013	-60.77	2600	20231031	19.04	4005	-22.72	20240219	2670	15.92	20240102	7890	-60.77	20231013	2600	19.04	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
39	20240325	111109	57	100.00	KONEX			N	N	N	N		N	3095	10	2	0.32	278800	90	0.00	3100	3100	3095	3545	2625	3085	3097.78	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	18	460	500	1850	5	1	3511509	109	10.35	4.40	12	0.00	299.00	703.00	7890	20231013	-60.77	2600	20231031	19.04	4005	-22.72	20240219	2670	15.92	20240102	7890	-60.77	20231013	2600	19.04	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
40	20240325	101108	57	100.00	KONEX			N	N	N	N		N	3095	10	2	0.32	278800	90	0.00	3100	3100	3095	3545	2625	3085	3097.78	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	18	460	500	1850	5	1	3511509	109	10.35	4.40	12	0.00	299.00	703.00	7890	20231013	-60.77	2600	20231031	19.04	4005	-22.72	20240219	2670	15.92	20240102	7890	-60.77	20231013	2600	19.04	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
41	20240325	091112	57	100.00	KONEX			N	N	N	N		N	3085	0	3	0.00	0	0	0.00	0	0	0	3545	2625	3085	0.00	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	18	460	500	1850	5	1	3511509	108	10.32	4.39	12	0.00	299.00	703.00	7890	20231013	-60.90	2600	20231031	18.65	4005	-22.97	20240219	2670	15.54	20240102	7890	-60.90	20231013	2600	18.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
42	20240322	161110	57	100.00	KONEX			N	N	N	N		N	3085	0	3	0.00	0	0	0.00	0	0	0	3545	2625	3085	0.00	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	18	460	500	1850	5	1	3511509	108	10.32	4.39	12	0.00	299.00	703.00	7890	20231013	-60.90	2600	20231031	18.65	4005	-22.97	20240219	2670	15.54	20240102	7890	-60.90	20231013	2600	18.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
43	20240322	151113	57	100.00	KONEX			N	N	N	N		N	3085	0	3	0.00	0	0	0.00	0	0	0	3545	2625	3085	0.00	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	18	460	500	1850	5	1	3511509	108	10.32	4.39	12	0.00	299.00	703.00	7890	20231013	-60.90	2600	20231031	18.65	4005	-22.97	20240219	2670	15.54	20240102	7890	-60.90	20231013	2600	18.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
44	20240322	141100	57	100.00	KONEX			N	N	N	N		N	3085	0	3	0.00	0	0	0.00	0	0	0	3545	2625	3085	0.00	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	18	460	500	1850	5	1	3511509	108	10.32	4.39	12	0.00	299.00	703.00	7890	20231013	-60.90	2600	20231031	18.65	4005	-22.97	20240219	2670	15.54	20240102	7890	-60.90	20231013	2600	18.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
45	20240322	131106	57	100.00	KONEX			N	N	N	N		N	3085	0	3	0.00	0	0	0.00	0	0	0	3545	2625	3085	0.00	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	18	460	500	1850	5	1	3511509	108	10.32	4.39	12	0.00	299.00	703.00	7890	20231013	-60.90	2600	20231031	18.65	4005	-22.97	20240219	2670	15.54	20240102	7890	-60.90	20231013	2600	18.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
46	20240322	121102	57	100.00	KONEX			N	N	N	N		N	3085	0	3	0.00	0	0	0.00	0	0	0	3545	2625	3085	0.00	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	18	460	500	1850	5	1	3511509	108	10.32	4.39	12	0.00	299.00	703.00	7890	20231013	-60.90	2600	20231031	18.65	4005	-22.97	20240219	2670	15.54	20240102	7890	-60.90	20231013	2600	18.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
47	20240322	111110	57	100.00	KONEX			N	N	N	N		N	3085	0	3	0.00	0	0	0.00	0	0	0	3545	2625	3085	0.00	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	18	460	500	1850	5	1	3511509	108	10.32	4.39	12	0.00	299.00	703.00	7890	20231013	-60.90	2600	20231031	18.65	4005	-22.97	20240219	2670	15.54	20240102	7890	-60.90	20231013	2600	18.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
48	20240322	101101	57	100.00	KONEX			N	N	N	N		N	3085	0	3	0.00	0	0	0.00	0	0	0	3545	2625	3085	0.00	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	18	460	500	1850	5	1	3511509	108	10.32	4.39	12	0.00	299.00	703.00	7890	20231013	-60.90	2600	20231031	18.65	4005	-22.97	20240219	2670	15.54	20240102	7890	-60.90	20231013	2600	18.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
49	20240322	091101	57	100.00	KONEX			N	N	N	N		N	3085	0	3	0.00	0	0	0.00	0	0	0	3545	2625	3085	0.00	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	18	460	500	1850	5	1	3511509	108	10.32	4.39	12	0.00	299.00	703.00	7890	20231013	-60.90	2600	20231031	18.65	4005	-22.97	20240219	2670	15.54	20240102	7890	-60.90	20231013	2600	18.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
50	20240321	161105	57	100.00	KONEX			N	N	N	N		N	3085	-10	5	-0.32	1678240	544	38.86	3085	3085	3085	3555	2635	3095	3085.00	0.00	0	0	3101	3097	3096	3092	3091	3097	3092	18	460	500	1850	5	1	3511509	108	10.32	4.39	12	0.02	299.00	703.00	7890	20231013	-60.90	2600	20231031	18.65	4005	-22.97	20240219	2670	15.54	20240102	7890	-60.90	20231013	2600	18.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
51	20240321	151101	57	100.00	KONEX			N	N	N	N		N	3085	-10	5	-0.32	1678240	544	38.86	3085	3085	3085	3555	2635	3095	3085.00	0.00	0	0	3101	3097	3096	3092	3091	3097	3092	18	460	500	1850	5	1	3511509	108	10.32	4.39	12	0.02	299.00	703.00	7890	20231013	-60.90	2600	20231031	18.65	4005	-22.97	20240219	2670	15.54	20240102	7890	-60.90	20231013	2600	18.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
52	20240321	141101	57	100.00	KONEX			N	N	N	N		N	3085	-10	5	-0.32	1678240	544	38.86	3085	3085	3085	3555	2635	3095	3085.00	0.00	0	0	3101	3097	3096	3092	3091	3097	3092	18	460	500	1850	5	1	3511509	108	10.32	4.39	12	0.02	299.00	703.00	7890	20231013	-60.90	2600	20231031	18.65	4005	-22.97	20240219	2670	15.54	20240102	7890	-60.90	20231013	2600	18.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
53	20240321	131049	57	100.00	KONEX			N	N	N	N		N	3085	-10	5	-0.32	1678240	544	38.86	3085	3085	3085	3555	2635	3095	3085.00	0.00	0	0	3101	3097	3096	3092	3091	3097	3092	18	460	500	1850	5	1	3511509	108	10.32	4.39	12	0.02	299.00	703.00	7890	20231013	-60.90	2600	20231031	18.65	4005	-22.97	20240219	2670	15.54	20240102	7890	-60.90	20231013	2600	18.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
54	20240321	121103	57	100.00	KONEX			N	N	N	N		N	3085	-10	5	-0.32	1678240	544	38.86	3085	3085	3085	3555	2635	3095	3085.00	0.00	0	0	3101	3097	3096	3092	3091	3097	3092	18	460	500	1850	5	1	3511509	108	10.32	4.39	12	0.02	299.00	703.00	7890	20231013	-60.90	2600	20231031	18.65	4005	-22.97	20240219	2670	15.54	20240102	7890	-60.90	20231013	2600	18.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
55	20240321	111101	57	100.00	KONEX			N	N	N	N		N	3085	-10	5	-0.32	1542500	500	35.71	3085	3085	3085	3555	2635	3095	3085.00	0.00	0	0	3101	3097	3096	3092	3091	3097	3092	18	460	500	1850	5	1	3511509	108	10.32	4.39	12	0.01	299.00	703.00	7890	20231013	-60.90	2600	20231031	18.65	4005	-22.97	20240219	2670	15.54	20240102	7890	-60.90	20231013	2600	18.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
56	20240321	101104	57	100.00	KONEX			N	N	N	N		N	3085	-10	5	-0.32	308500	100	7.14	3085	3085	3085	3555	2635	3095	3085.00	0.00	0	0	3101	3097	3096	3092	3091	3097	3092	18	460	500	1850	5	1	3511509	108	10.32	4.39	12	0.00	299.00	703.00	7890	20231013	-60.90	2600	20231031	18.65	4005	-22.97	20240219	2670	15.54	20240102	7890	-60.90	20231013	2600	18.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
57	20240321	091110	57	100.00	KONEX			N	N	N	N		N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	0.00	0	0	3101	3097	3096	3092	3091	3097	3092	18	460	500	1850	5	1	3511509	109	10.35	4.40	12	0.00	299.00	703.00	7890	20231013	-60.77	2600	20231031	19.04	4005	-22.72	20240219	2670	15.92	20240102	7890	-60.77	20231013	2600	19.04	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
58	20240320	161050	57	100.00	KONEX			N	N	N	N		N	3095	50	2	1.64	4337990	1400	2800.00	3095	3100	3095	3500	2590	3045	3098.56	0.00	0	0	3045	3045	3045	3045	3045	3045	3045	18	455	500	1820	5	1	3511509	109	10.35	4.40	12	0.04	299.00	703.00	7890	20231013	-60.77	2600	20231031	19.04	4005	-22.72	20240219	2670	15.92	20240102	7890	-60.77	20231013	2600	19.04	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
59	20240320	151053	57	100.00	KONEX			N	N	N	N		N	3095	50	2	1.64	4337990	1400	2800.00	3095	3100	3095	3500	2590	3045	3098.56	0.00	0	0	3045	3045	3045	3045	3045	3045	3045	18	455	500	1820	5	1	3511509	109	10.35	4.40	12	0.04	299.00	703.00	7890	20231013	-60.77	2600	20231031	19.04	4005	-22.72	20240219	2670	15.92	20240102	7890	-60.77	20231013	2600	19.04	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
60	20240320	141059	57	100.00	KONEX			N	N	N	N		N	3095	50	2	1.64	4337990	1400	2800.00	3095	3100	3095	3500	2590	3045	3098.56	0.00	0	0	3045	3045	3045	3045	3045	3045	3045	18	455	500	1820	5	1	3511509	109	10.35	4.40	12	0.04	299.00	703.00	7890	20231013	-60.77	2600	20231031	19.04	4005	-22.72	20240219	2670	15.92	20240102	7890	-60.77	20231013	2600	19.04	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
61	20240320	131059	57	100.00	KONEX			N	N	N	N		N	3095	50	2	1.64	4337990	1400	2800.00	3095	3100	3095	3500	2590	3045	3098.56	0.00	0	0	3045	3045	3045	3045	3045	3045	3045	18	455	500	1820	5	1	3511509	109	10.35	4.40	12	0.04	299.00	703.00	7890	20231013	-60.77	2600	20231031	19.04	4005	-22.72	20240219	2670	15.92	20240102	7890	-60.77	20231013	2600	19.04	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
62	20240320	121052	57	100.00	KONEX			N	N	N	N		N	3095	50	2	1.64	4337990	1400	2800.00	3095	3100	3095	3500	2590	3045	3098.56	0.00	0	0	3045	3045	3045	3045	3045	3045	3045	18	455	500	1820	5	1	3511509	109	10.35	4.40	12	0.04	299.00	703.00	7890	20231013	-60.77	2600	20231031	19.04	4005	-22.72	20240219	2670	15.92	20240102	7890	-60.77	20231013	2600	19.04	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
63	20240320	111054	57	100.00	KONEX			N	N	N	N		N	3100	55	2	1.81	3099990	1000	2000.00	3095	3100	3095	3500	2590	3045	3099.99	0.00	0	0	3045	3045	3045	3045	3045	3045	3045	18	455	500	1820	5	1	3511509	109	10.37	4.41	12	0.03	299.00	703.00	7890	20231013	-60.71	2600	20231031	19.23	4005	-22.60	20240219	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
64	20240320	101047	57	100.00	KONEX			N	N	N	N		N	3045	0	3	0.00	0	0	0.00	0	0	0	3500	2590	3045	0.00	0.00	0	0	3045	3045	3045	3045	3045	3045	3045	18	455	500	1820	5	1	3511509	107	10.18	4.33	12	0.00	299.00	703.00	7890	20231013	-61.41	2600	20231031	17.12	4005	-23.97	20240219	2670	14.04	20240102	7890	-61.41	20231013	2600	17.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
65	20240320	091053	57	100.00	KONEX			N	N	N	N		N	3045	0	3	0.00	0	0	0.00	0	0	0	3500	2590	3045	0.00	0.00	0	0	3045	3045	3045	3045	3045	3045	3045	18	455	500	1820	5	1	3511509	107	10.18	4.33	12	0.00	299.00	703.00	7890	20231013	-61.41	2600	20231031	17.12	4005	-23.97	20240219	2670	14.04	20240102	7890	-61.41	20231013	2600	17.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
66	20240319	161040	57	100.00	KONEX			N	N	N	N		N	3045	0	3	0.00	152250	50	5000.00	3045	3045	3045	3500	2590	3045	3045.00	0.00	0	0	3045	3045	3045	3045	3045	3045	3045	18	455	500	1820	5	1	3511509	107	10.18	4.33	12	0.00	299.00	703.00	7890	20231013	-61.41	2600	20231031	17.12	4005	-23.97	20240219	2670	14.04	20240102	7890	-61.41	20231013	2600	17.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
67	20240319	151053	57	100.00	KONEX			N	N	N	N		N	3045	0	3	0.00	152250	50	5000.00	3045	3045	3045	3500	2590	3045	3045.00	0.00	0	0	3045	3045	3045	3045	3045	3045	3045	18	455	500	1820	5	1	3511509	107	10.18	4.33	12	0.00	299.00	703.00	7890	20231013	-61.41	2600	20231031	17.12	4005	-23.97	20240219	2670	14.04	20240102	7890	-61.41	20231013	2600	17.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
68	20240319	141051	57	100.00	KONEX			N	N	N	N		N	3045	0	3	0.00	0	0	0.00	0	0	0	3500	2590	3045	0.00	0.00	0	0	3045	3045	3045	3045	3045	3045	3045	18	455	500	1820	5	1	3511509	107	10.18	4.33	12	0.00	299.00	703.00	7890	20231013	-61.41	2600	20231031	17.12	4005	-23.97	20240219	2670	14.04	20240102	7890	-61.41	20231013	2600	17.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
69	20240319	131020	57	100.00	KONEX			N	N	N	N		N	3045	0	3	0.00	0	0	0.00	0	0	0	3500	2590	3045	0.00	0.00	0	0	3045	3045	3045	3045	3045	3045	3045	18	455	500	1820	5	1	3511509	107	10.18	4.33	12	0.00	299.00	703.00	7890	20231013	-61.41	2600	20231031	17.12	4005	-23.97	20240219	2670	14.04	20240102	7890	-61.41	20231013	2600	17.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
70	20240319	121043	57	100.00	KONEX			N	N	N	N		N	3045	0	3	0.00	0	0	0.00	0	0	0	3500	2590	3045	0.00	0.00	0	0	3045	3045	3045	3045	3045	3045	3045	18	455	500	1820	5	1	3511509	107	10.18	4.33	12	0.00	299.00	703.00	7890	20231013	-61.41	2600	20231031	17.12	4005	-23.97	20240219	2670	14.04	20240102	7890	-61.41	20231013	2600	17.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
71	20240319	111049	57	100.00	KONEX			N	N	N	N		N	3045	0	3	0.00	0	0	0.00	0	0	0	3500	2590	3045	0.00	0.00	0	0	3045	3045	3045	3045	3045	3045	3045	18	455	500	1820	5	1	3511509	107	10.18	4.33	12	0.00	299.00	703.00	7890	20231013	-61.41	2600	20231031	17.12	4005	-23.97	20240219	2670	14.04	20240102	7890	-61.41	20231013	2600	17.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
72	20240319	101051	57	100.00	KONEX			N	N	N	N		N	3045	0	3	0.00	0	0	0.00	0	0	0	3500	2590	3045	0.00	0.00	0	0	3045	3045	3045	3045	3045	3045	3045	18	455	500	1820	5	1	3511509	107	10.18	4.33	12	0.00	299.00	703.00	7890	20231013	-61.41	2600	20231031	17.12	4005	-23.97	20240219	2670	14.04	20240102	7890	-61.41	20231013	2600	17.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
73	20240319	091051	57	100.00	KONEX			N	N	N	N		N	3045	0	3	0.00	0	0	0.00	0	0	0	3500	2590	3045	0.00	0.00	0	0	3045	3045	3045	3045	3045	3045	3045	18	455	500	1820	5	1	3511509	107	10.18	4.33	12	0.00	299.00	703.00	7890	20231013	-61.41	2600	20231031	17.12	4005	-23.97	20240219	2670	14.04	20240102	7890	-61.41	20231013	2600	17.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
74	20240318	161043	57	100.00	KONEX			N	N	N	N		N	3045	100	2	3.40	3045	1	0.05	3045	3045	3045	3385	2505	2945	3045.00	0.00	0	0	2951	2947	2946	2942	2941	2947	2942	18	440	500	1760	5	1	3511509	107	10.18	4.33	12	0.00	299.00	703.00	7890	20231013	-61.41	2600	20231031	17.12	4005	-23.97	20240219	2670	14.04	20240102	7890	-61.41	20231013	2600	17.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
75	20240318	151043	57	100.00	KONEX			N	N	N	N		N	3045	100	2	3.40	3045	1	0.05	3045	3045	3045	3385	2505	2945	3045.00	0.00	0	0	2951	2947	2946	2942	2941	2947	2942	18	440	500	1760	5	1	3511509	107	10.18	4.33	12	0.00	299.00	703.00	7890	20231013	-61.41	2600	20231031	17.12	4005	-23.97	20240219	2670	14.04	20240102	7890	-61.41	20231013	2600	17.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
76	20240318	141043	57	100.00	KONEX			N	N	N	N		N	3045	100	2	3.40	3045	1	0.05	3045	3045	3045	3385	2505	2945	3045.00	0.00	0	0	2951	2947	2946	2942	2941	2947	2942	18	440	500	1760	5	1	3511509	107	10.18	4.33	12	0.00	299.00	703.00	7890	20231013	-61.41	2600	20231031	17.12	4005	-23.97	20240219	2670	14.04	20240102	7890	-61.41	20231013	2600	17.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
77	20240318	131042	57	100.00	KONEX			N	N	N	N		N	3045	100	2	3.40	3045	1	0.05	3045	3045	3045	3385	2505	2945	3045.00	0.00	0	0	2951	2947	2946	2942	2941	2947	2942	18	440	500	1760	5	1	3511509	107	10.18	4.33	12	0.00	299.00	703.00	7890	20231013	-61.41	2600	20231031	17.12	4005	-23.97	20240219	2670	14.04	20240102	7890	-61.41	20231013	2600	17.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
78	20240318	121036	57	100.00	KONEX			N	N	N	N		N	2945	0	3	0.00	0	0	0.00	0	0	0	3385	2505	2945	0.00	0.00	0	0	2951	2947	2946	2942	2941	2947	2942	18	440	500	1760	5	1	3511509	103	9.85	4.19	12	0.00	299.00	703.00	7890	20231013	-62.67	2600	20231031	13.27	4005	-26.47	20240219	2670	10.30	20240102	7890	-62.67	20231013	2600	13.27	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
79	20240318	111045	57	100.00	KONEX			N	N	N	N		N	2945	0	3	0.00	0	0	0.00	0	0	0	3385	2505	2945	0.00	0.00	0	0	2951	2947	2946	2942	2941	2947	2942	18	440	500	1760	5	1	3511509	103	9.85	4.19	12	0.00	299.00	703.00	7890	20231013	-62.67	2600	20231031	13.27	4005	-26.47	20240219	2670	10.30	20240102	7890	-62.67	20231013	2600	13.27	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
80	20240318	101043	57	100.00	KONEX			N	N	N	N		N	2945	0	3	0.00	0	0	0.00	0	0	0	3385	2505	2945	0.00	0.00	0	0	2951	2947	2946	2942	2941	2947	2942	18	440	500	1760	5	1	3511509	103	9.85	4.19	12	0.00	299.00	703.00	7890	20231013	-62.67	2600	20231031	13.27	4005	-26.47	20240219	2670	10.30	20240102	7890	-62.67	20231013	2600	13.27	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
81	20240318	091042	57	100.00	KONEX			N	N	N	N		N	2945	0	3	0.00	0	0	0.00	0	0	0	3385	2505	2945	0.00	0.00	0	0	2951	2947	2946	2942	2941	2947	2942	18	440	500	1760	5	1	3511509	103	9.85	4.19	12	0.00	299.00	703.00	7890	20231013	-62.67	2600	20231031	13.27	4005	-26.47	20240219	2670	10.30	20240102	7890	-62.67	20231013	2600	13.27	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
82	20240315	161030	57	100.00	KONEX			N	N	N	N		N	2945	85	2	2.97	6223950	2110	2048.54	2950	2950	2945	3285	2435	2860	2949.74	0.00	0	0	3033	2946	2903	2816	2773	2925	2795	18	425	500	1710	5	1	3511509	103	9.85	4.19	12	0.06	299.00	703.00	7890	20231013	-62.67	2600	20231031	13.27	4005	-26.47	20240219	2670	10.30	20240102	7890	-62.67	20231013	2600	13.27	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
83	20240315	151002	57	100.00	KONEX			N	N	N	N		N	2945	85	2	2.97	6194500	2100	2038.83	2950	2950	2945	3285	2435	2860	2949.76	0.00	0	0	3033	2946	2903	2816	2773	2925	2795	18	425	500	1710	5	1	3511509	103	9.85	4.19	12	0.06	299.00	703.00	7890	20231013	-62.67	2600	20231031	13.27	4005	-26.47	20240219	2670	10.30	20240102	7890	-62.67	20231013	2600	13.27	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
84	20240315	140937	57	100.00	KONEX			N	N	N	N		N	2945	85	2	2.97	6194500	2100	2038.83	2950	2950	2945	3285	2435	2860	2949.76	0.00	0	0	3033	2946	2903	2816	2773	2925	2795	18	425	500	1710	5	1	3511509	103	9.85	4.19	12	0.06	299.00	703.00	7890	20231013	-62.67	2600	20231031	13.27	4005	-26.47	20240219	2670	10.30	20240102	7890	-62.67	20231013	2600	13.27	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
85	20240315	131033	57	100.00	KONEX			N	N	N	N		N	2950	90	2	3.15	5900000	2000	1941.75	2950	2950	2950	3285	2435	2860	2950.00	0.00	0	0	3033	2946	2903	2816	2773	2925	2795	18	425	500	1710	5	1	3511509	104	9.87	4.20	12	0.06	299.00	703.00	7890	20231013	-62.61	2600	20231031	13.46	4005	-26.34	20240219	2670	10.49	20240102	7890	-62.61	20231013	2600	13.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
86	20240315	121031	57	100.00	KONEX			N	N	N	N		N	2950	90	2	3.15	5900000	2000	1941.75	2950	2950	2950	3285	2435	2860	2950.00	0.00	0	0	3033	2946	2903	2816	2773	2925	2795	18	425	500	1710	5	1	3511509	104	9.87	4.20	12	0.06	299.00	703.00	7890	20231013	-62.61	2600	20231031	13.46	4005	-26.34	20240219	2670	10.49	20240102	7890	-62.61	20231013	2600	13.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
87	20240315	111028	57	100.00	KONEX			N	N	N	N		N	2950	90	2	3.15	5900000	2000	1941.75	2950	2950	2950	3285	2435	2860	2950.00	0.00	0	0	3033	2946	2903	2816	2773	2925	2795	18	425	500	1710	5	1	3511509	104	9.87	4.20	12	0.06	299.00	703.00	7890	20231013	-62.61	2600	20231031	13.46	4005	-26.34	20240219	2670	10.49	20240102	7890	-62.61	20231013	2600	13.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
88	20240315	101032	57	100.00	KONEX			N	N	N	N		N	2950	90	2	3.15	5900000	2000	1941.75	2950	2950	2950	3285	2435	2860	2950.00	0.00	0	0	3033	2946	2903	2816	2773	2925	2795	18	425	500	1710	5	1	3511509	104	9.87	4.20	12	0.06	299.00	703.00	7890	20231013	-62.61	2600	20231031	13.46	4005	-26.34	20240219	2670	10.49	20240102	7890	-62.61	20231013	2600	13.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
89	20240315	091038	57	100.00	KONEX			N	N	N	N		N	2860	0	3	0.00	0	0	0.00	0	0	0	3285	2435	2860	0.00	0.00	0	0	3033	2946	2903	2816	2773	2925	2795	18	425	500	1710	5	1	3511509	100	9.57	4.07	12	0.00	299.00	703.00	7890	20231013	-63.75	2600	20231031	10.00	4005	-28.59	20240219	2670	7.12	20240102	7890	-63.75	20231013	2600	10.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
90	20240314	161020	57	100.00	KONEX			N	N	N	N		N	2860	-40	5	-1.38	294710	103	245.24	2990	2990	2860	3335	2465	2900	2861.26	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	18	435	500	1740	5	1	3511509	100	9.57	4.07	12	0.00	299.00	703.00	7890	20231013	-63.75	2600	20231031	10.00	4005	-28.59	20240219	2670	7.12	20240102	7890	-63.75	20231013	2600	10.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
91	20240314	151025	57	100.00	KONEX			N	N	N	N		N	2860	-40	5	-1.38	294710	103	245.24	2990	2990	2860	3335	2465	2900	2861.26	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	18	435	500	1740	5	1	3511509	100	9.57	4.07	12	0.00	299.00	703.00	7890	20231013	-63.75	2600	20231031	10.00	4005	-28.59	20240219	2670	7.12	20240102	7890	-63.75	20231013	2600	10.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
92	20240314	141025	57	100.00	KONEX			N	N	N	N		N	2990	90	2	3.10	2990	1	2.38	2990	2990	2990	3335	2465	2900	2990.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	18	435	500	1740	5	1	3511509	105	10.00	4.25	12	0.00	299.00	703.00	7890	20231013	-62.10	2600	20231031	15.00	4005	-25.34	20240219	2670	11.99	20240102	7890	-62.10	20231013	2600	15.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
93	20240314	131023	57	100.00	KONEX			N	N	N	N		N	2990	90	2	3.10	2990	1	2.38	2990	2990	2990	3335	2465	2900	2990.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	18	435	500	1740	5	1	3511509	105	10.00	4.25	12	0.00	299.00	703.00	7890	20231013	-62.10	2600	20231031	15.00	4005	-25.34	20240219	2670	11.99	20240102	7890	-62.10	20231013	2600	15.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
94	20240314	121023	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	18	435	500	1740	5	1	3511509	102	9.70	4.13	12	0.00	299.00	703.00	7890	20231013	-63.24	2600	20231031	11.54	4005	-27.59	20240219	2670	8.61	20240102	7890	-63.24	20231013	2600	11.54	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
95	20240314	111024	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	18	435	500	1740	5	1	3511509	102	9.70	4.13	12	0.00	299.00	703.00	7890	20231013	-63.24	2600	20231031	11.54	4005	-27.59	20240219	2670	8.61	20240102	7890	-63.24	20231013	2600	11.54	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
96	20240314	101032	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	18	435	500	1740	5	1	3511509	102	9.70	4.13	12	0.00	299.00	703.00	7890	20231013	-63.24	2600	20231031	11.54	4005	-27.59	20240219	2670	8.61	20240102	7890	-63.24	20231013	2600	11.54	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
97	20240314	091029	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	18	435	500	1740	5	1	3511509	102	9.70	4.13	12	0.00	299.00	703.00	7890	20231013	-63.24	2600	20231031	11.54	4005	-27.59	20240219	2670	8.61	20240102	7890	-63.24	20231013	2600	11.54	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
98	20240313	161010	57	100.00	KONEX			N	N	N	N		N	2900	-190	5	-6.15	121800	42	4.12	2900	2900	2900	3550	2630	3090	2900.00	0.00	0	0	3103	3096	3093	3086	3083	3095	3085	18	460	500	1850	5	1	3511509	102	9.70	4.13	12	0.00	299.00	703.00	7890	20231013	-63.24	2600	20231031	11.54	4005	-27.59	20240219	2670	8.61	20240102	7890	-63.24	20231013	2600	11.54	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
99	20240313	151015	57	100.00	KONEX			N	N	N	N		N	2900	-190	5	-6.15	121800	42	4.12	2900	2900	2900	3550	2630	3090	2900.00	0.00	0	0	3103	3096	3093	3086	3083	3095	3085	18	460	500	1850	5	1	3511509	102	9.70	4.13	12	0.00	299.00	703.00	7890	20231013	-63.24	2600	20231031	11.54	4005	-27.59	20240219	2670	8.61	20240102	7890	-63.24	20231013	2600	11.54	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
100	20240313	141013	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3103	3096	3093	3086	3083	3095	3085	18	460	500	1850	5	1	3511509	109	10.33	4.40	12	0.00	299.00	703.00	7890	20231013	-60.84	2600	20231031	18.85	4005	-22.85	20240219	2670	15.73	20240102	7890	-60.84	20231013	2600	18.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
101	20240313	131022	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3103	3096	3093	3086	3083	3095	3085	18	460	500	1850	5	1	3511509	109	10.33	4.40	12	0.00	299.00	703.00	7890	20231013	-60.84	2600	20231031	18.85	4005	-22.85	20240219	2670	15.73	20240102	7890	-60.84	20231013	2600	18.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
102	20240313	121016	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3103	3096	3093	3086	3083	3095	3085	18	460	500	1850	5	1	3511509	109	10.33	4.40	12	0.00	299.00	703.00	7890	20231013	-60.84	2600	20231031	18.85	4005	-22.85	20240219	2670	15.73	20240102	7890	-60.84	20231013	2600	18.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
103	20240313	111013	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3103	3096	3093	3086	3083	3095	3085	18	460	500	1850	5	1	3511509	109	10.33	4.40	12	0.00	299.00	703.00	7890	20231013	-60.84	2600	20231031	18.85	4005	-22.85	20240219	2670	15.73	20240102	7890	-60.84	20231013	2600	18.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
104	20240313	101009	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3103	3096	3093	3086	3083	3095	3085	18	460	500	1850	5	1	3511509	109	10.33	4.40	12	0.00	299.00	703.00	7890	20231013	-60.84	2600	20231031	18.85	4005	-22.85	20240219	2670	15.73	20240102	7890	-60.84	20231013	2600	18.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
105	20240313	091019	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3103	3096	3093	3086	3083	3095	3085	18	460	500	1850	5	1	3511509	109	10.33	4.40	12	0.00	299.00	703.00	7890	20231013	-60.84	2600	20231031	18.85	4005	-22.85	20240219	2670	15.73	20240102	7890	-60.84	20231013	2600	18.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
106	20240312	161003	57	100.00	KONEX			N	N	N	N		N	3090	-105	5	-3.29	3156965	1020	102000.00	3100	3100	3090	3670	2720	3195	3095.06	0.00	0	0	3195	3195	3195	3195	3195	3195	3195	18	475	500	1910	5	1	3511509	109	10.33	4.40	12	0.03	299.00	703.00	7890	20231013	-60.84	2600	20231031	18.85	4005	-22.85	20240219	2670	15.73	20240102	7890	-60.84	20231013	2600	18.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
107	20240312	151000	57	100.00	KONEX			N	N	N	N		N	3090	-105	5	-3.29	3156965	1020	102000.00	3100	3100	3090	3670	2720	3195	3095.06	0.00	0	0	3195	3195	3195	3195	3195	3195	3195	18	475	500	1910	5	1	3511509	109	10.33	4.40	12	0.03	299.00	703.00	7890	20231013	-60.84	2600	20231031	18.85	4005	-22.85	20240219	2670	15.73	20240102	7890	-60.84	20231013	2600	18.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
108	20240312	140951	57	100.00	KONEX			N	N	N	N		N	3095	-100	5	-3.13	3150785	1018	101800.00	3100	3100	3095	3670	2720	3195	3095.07	0.00	0	0	3195	3195	3195	3195	3195	3195	3195	18	475	500	1910	5	1	3511509	109	10.35	4.40	12	0.03	299.00	703.00	7890	20231013	-60.77	2600	20231031	19.04	4005	-22.72	20240219	2670	15.92	20240102	7890	-60.77	20231013	2600	19.04	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
109	20240312	130913	57	100.00	KONEX			N	N	N	N		N	3095	-100	5	-3.13	3150785	1018	101800.00	3100	3100	3095	3670	2720	3195	3095.07	0.00	0	0	3195	3195	3195	3195	3195	3195	3195	18	475	500	1910	5	1	3511509	109	10.35	4.40	12	0.03	299.00	703.00	7890	20231013	-60.77	2600	20231031	19.04	4005	-22.72	20240219	2670	15.92	20240102	7890	-60.77	20231013	2600	19.04	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
110	20240312	121003	57	100.00	KONEX			N	N	N	N		N	3095	-100	5	-3.13	3150785	1018	101800.00	3100	3100	3095	3670	2720	3195	3095.07	0.00	0	0	3195	3195	3195	3195	3195	3195	3195	18	475	500	1910	5	1	3511509	109	10.35	4.40	12	0.03	299.00	703.00	7890	20231013	-60.77	2600	20231031	19.04	4005	-22.72	20240219	2670	15.92	20240102	7890	-60.77	20231013	2600	19.04	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
111	20240312	111000	57	100.00	KONEX			N	N	N	N		N	3095	-100	5	-3.13	3150785	1018	101800.00	3100	3100	3095	3670	2720	3195	3095.07	0.00	0	0	3195	3195	3195	3195	3195	3195	3195	18	475	500	1910	5	1	3511509	109	10.35	4.40	12	0.03	299.00	703.00	7890	20231013	-60.77	2600	20231031	19.04	4005	-22.72	20240219	2670	15.92	20240102	7890	-60.77	20231013	2600	19.04	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
112	20240312	101003	57	100.00	KONEX			N	N	N	N		N	3100	-95	5	-2.97	46500	15	1500.00	3100	3100	3100	3670	2720	3195	3100.00	0.00	0	0	3195	3195	3195	3195	3195	3195	3195	18	475	500	1910	5	1	3511509	109	10.37	4.41	12	0.00	299.00	703.00	7890	20231013	-60.71	2600	20231031	19.23	4005	-22.60	20240219	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
113	20240312	091001	57	100.00	KONEX			N	N	N	N		N	3195	0	3	0.00	0	0	0.00	0	0	0	3670	2720	3195	0.00	0.00	0	0	3195	3195	3195	3195	3195	3195	3195	18	475	500	1910	5	1	3511509	112	10.69	4.54	12	0.00	299.00	703.00	7890	20231013	-59.51	2600	20231031	22.88	4005	-20.22	20240219	2670	19.66	20240102	7890	-59.51	20231013	2600	22.88	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
114	20240311	160958	57	100.00	KONEX			N	N	N	N		N	3195	95	2	3.06	3195	1	0.14	3195	3195	3195	3565	2635	3100	3195.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	18	465	500	1860	5	1	3511509	112	10.69	4.54	12	0.00	299.00	703.00	7890	20231013	-59.51	2600	20231031	22.88	4005	-20.22	20240219	2670	19.66	20240102	7890	-59.51	20231013	2600	22.88	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
115	20240311	150956	57	100.00	KONEX			N	N	N	N		N	3195	95	2	3.06	3195	1	0.14	3195	3195	3195	3565	2635	3100	3195.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	18	465	500	1860	5	1	3511509	112	10.69	4.54	12	0.00	299.00	703.00	7890	20231013	-59.51	2600	20231031	22.88	4005	-20.22	20240219	2670	19.66	20240102	7890	-59.51	20231013	2600	22.88	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
116	20240311	140954	57	100.00	KONEX			N	N	N	N		N	3195	95	2	3.06	3195	1	0.14	3195	3195	3195	3565	2635	3100	3195.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	18	465	500	1860	5	1	3511509	112	10.69	4.54	12	0.00	299.00	703.00	7890	20231013	-59.51	2600	20231031	22.88	4005	-20.22	20240219	2670	19.66	20240102	7890	-59.51	20231013	2600	22.88	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
117	20240311	130955	57	100.00	KONEX			N	N	N	N		N	3195	95	2	3.06	3195	1	0.14	3195	3195	3195	3565	2635	3100	3195.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	18	465	500	1860	5	1	3511509	112	10.69	4.54	12	0.00	299.00	703.00	7890	20231013	-59.51	2600	20231031	22.88	4005	-20.22	20240219	2670	19.66	20240102	7890	-59.51	20231013	2600	22.88	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
118	20240311	120956	57	100.00	KONEX			N	N	N	N		N	3195	95	2	3.06	3195	1	0.14	3195	3195	3195	3565	2635	3100	3195.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	18	465	500	1860	5	1	3511509	112	10.69	4.54	12	0.00	299.00	703.00	7890	20231013	-59.51	2600	20231031	22.88	4005	-20.22	20240219	2670	19.66	20240102	7890	-59.51	20231013	2600	22.88	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
119	20240311	110952	57	100.00	KONEX			N	N	N	N		N	3195	95	2	3.06	3195	1	0.14	3195	3195	3195	3565	2635	3100	3195.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	18	465	500	1860	5	1	3511509	112	10.69	4.54	12	0.00	299.00	703.00	7890	20231013	-59.51	2600	20231031	22.88	4005	-20.22	20240219	2670	19.66	20240102	7890	-59.51	20231013	2600	22.88	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
120	20240311	100943	57	100.00	KONEX			N	N	N	N		N	3195	95	2	3.06	3195	1	0.14	3195	3195	3195	3565	2635	3100	3195.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	18	465	500	1860	5	1	3511509	112	10.69	4.54	12	0.00	299.00	703.00	7890	20231013	-59.51	2600	20231031	22.88	4005	-20.22	20240219	2670	19.66	20240102	7890	-59.51	20231013	2600	22.88	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
121	20240311	090948	57	100.00	KONEX			N	N	N	N		N	3195	95	2	3.06	3195	1	0.14	3195	3195	3195	3565	2635	3100	3195.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	18	465	500	1860	5	1	3511509	112	10.69	4.54	12	0.00	299.00	703.00	7890	20231013	-59.51	2600	20231031	22.88	4005	-20.22	20240219	2670	19.66	20240102	7890	-59.51	20231013	2600	22.88	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
122	20240308	160952	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	2263000	730	145.71	3100	3100	3100	3565	2635	3100	3100.00	0.00	0	0	3233	3166	3033	2966	2833	3200	3000	18	465	500	1860	5	1	3511509	109	10.37	4.41	12	0.02	299.00	703.00	7890	20231013	-60.71	2600	20231031	19.23	4005	-22.60	20240219	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
123	20240308	150952	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	2263000	730	145.71	3100	3100	3100	3565	2635	3100	3100.00	0.00	0	0	3233	3166	3033	2966	2833	3200	3000	18	465	500	1860	5	1	3511509	109	10.37	4.41	12	0.02	299.00	703.00	7890	20231013	-60.71	2600	20231031	19.23	4005	-22.60	20240219	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
124	20240308	140944	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	2263000	730	145.71	3100	3100	3100	3565	2635	3100	3100.00	0.00	0	0	3233	3166	3033	2966	2833	3200	3000	18	465	500	1860	5	1	3511509	109	10.37	4.41	12	0.02	299.00	703.00	7890	20231013	-60.71	2600	20231031	19.23	4005	-22.60	20240219	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
125	20240308	130940	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	2263000	730	145.71	3100	3100	3100	3565	2635	3100	3100.00	0.00	0	0	3233	3166	3033	2966	2833	3200	3000	18	465	500	1860	5	1	3511509	109	10.37	4.41	12	0.02	299.00	703.00	7890	20231013	-60.71	2600	20231031	19.23	4005	-22.60	20240219	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
126	20240308	120943	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	2263000	730	145.71	3100	3100	3100	3565	2635	3100	3100.00	0.00	0	0	3233	3166	3033	2966	2833	3200	3000	18	465	500	1860	5	1	3511509	109	10.37	4.41	12	0.02	299.00	703.00	7890	20231013	-60.71	2600	20231031	19.23	4005	-22.60	20240219	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
127	20240308	110945	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	403000	130	25.95	3100	3100	3100	3565	2635	3100	3100.00	0.00	0	0	3233	3166	3033	2966	2833	3200	3000	18	465	500	1860	5	1	3511509	109	10.37	4.41	12	0.00	299.00	703.00	7890	20231013	-60.71	2600	20231031	19.23	4005	-22.60	20240219	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
128	20240308	100940	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3233	3166	3033	2966	2833	3200	3000	18	465	500	1860	5	1	3511509	109	10.37	4.41	12	0.00	299.00	703.00	7890	20231013	-60.71	2600	20231031	19.23	4005	-22.60	20240219	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
129	20240308	090940	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3233	3166	3033	2966	2833	3200	3000	18	465	500	1860	5	1	3511509	109	10.37	4.41	12	0.00	299.00	703.00	7890	20231013	-60.71	2600	20231031	19.23	4005	-22.60	20240219	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
130	20240307	160939	57	100.00	KONEX			N	N	N	N		N	3100	-145	5	-4.47	1453105	501	569.32	2905	3100	2900	3730	2760	3245	2900.41	0.00	0	0	3245	3245	3245	3245	3245	3245	3245	18	485	500	1940	5	1	3511509	109	10.37	4.41	12	0.01	299.00	703.00	7890	20231013	-60.71	2600	20231031	19.23	4005	-22.60	20240219	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
131	20240307	150921	57	100.00	KONEX			N	N	N	N		N	3100	-145	5	-4.47	1453105	501	569.32	2905	3100	2900	3730	2760	3245	2900.41	0.00	0	0	3245	3245	3245	3245	3245	3245	3245	18	485	500	1940	5	1	3511509	109	10.37	4.41	12	0.01	299.00	703.00	7890	20231013	-60.71	2600	20231031	19.23	4005	-22.60	20240219	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
132	20240307	140921	57	100.00	KONEX			N	N	N	N		N	3100	-145	5	-4.47	1453105	501	569.32	2905	3100	2900	3730	2760	3245	2900.41	0.00	0	0	3245	3245	3245	3245	3245	3245	3245	18	485	500	1940	5	1	3511509	109	10.37	4.41	12	0.01	299.00	703.00	7890	20231013	-60.71	2600	20231031	19.23	4005	-22.60	20240219	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
133	20240307	130930	57	100.00	KONEX			N	N	N	N		N	2900	-345	5	-10.63	1450005	500	568.18	2905	2905	2900	3730	2760	3245	2900.01	0.00	0	0	3245	3245	3245	3245	3245	3245	3245	18	485	500	1940	5	1	3511509	102	9.70	4.13	12	0.01	299.00	703.00	7890	20231013	-63.24	2600	20231031	11.54	4005	-27.59	20240219	2670	8.61	20240102	7890	-63.24	20231013	2600	11.54	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
134	20240307	120934	57	100.00	KONEX			N	N	N	N		N	2900	-345	5	-10.63	1450005	500	568.18	2905	2905	2900	3730	2760	3245	2900.01	0.00	0	0	3245	3245	3245	3245	3245	3245	3245	18	485	500	1940	5	1	3511509	102	9.70	4.13	12	0.01	299.00	703.00	7890	20231013	-63.24	2600	20231031	11.54	4005	-27.59	20240219	2670	8.61	20240102	7890	-63.24	20231013	2600	11.54	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
135	20240307	110939	57	100.00	KONEX			N	N	N	N		N	3245	0	3	0.00	0	0	0.00	0	0	0	3730	2760	3245	0.00	0.00	0	0	3245	3245	3245	3245	3245	3245	3245	18	485	500	1940	5	1	3511509	114	10.85	4.62	12	0.00	299.00	703.00	7890	20231013	-58.87	2600	20231031	24.81	4005	-18.98	20240219	2670	21.54	20240102	7890	-58.87	20231013	2600	24.81	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
136	20240307	100932	57	100.00	KONEX			N	N	N	N		N	3245	0	3	0.00	0	0	0.00	0	0	0	3730	2760	3245	0.00	0.00	0	0	3245	3245	3245	3245	3245	3245	3245	18	485	500	1940	5	1	3511509	114	10.85	4.62	12	0.00	299.00	703.00	7890	20231013	-58.87	2600	20231031	24.81	4005	-18.98	20240219	2670	21.54	20240102	7890	-58.87	20231013	2600	24.81	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
137	20240307	090936	57	100.00	KONEX			N	N	N	N		N	3245	0	3	0.00	0	0	0.00	0	0	0	3730	2760	3245	0.00	0.00	0	0	3245	3245	3245	3245	3245	3245	3245	18	485	500	1940	5	1	3511509	114	10.85	4.62	12	0.00	299.00	703.00	7890	20231013	-58.87	2600	20231031	24.81	4005	-18.98	20240219	2670	21.54	20240102	7890	-58.87	20231013	2600	24.81	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
138	20240306	160927	57	100.00	KONEX			N	N	N	N		N	3245	-55	5	-1.67	285560	88	4.75	3245	3245	3245	3795	2805	3300	3245.00	0.00	0	0	3600	3450	3150	3000	2700	3525	3075	18	495	500	1980	5	1	3511509	114	10.85	4.62	12	0.00	299.00	703.00	7890	20231013	-58.87	2600	20231031	24.81	4005	-18.98	20240219	2670	21.54	20240102	7890	-58.87	20231013	2600	24.81	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
139	20240306	150929	57	100.00	KONEX			N	N	N	N		N	3245	-55	5	-1.67	285560	88	4.75	3245	3245	3245	3795	2805	3300	3245.00	0.00	0	0	3600	3450	3150	3000	2700	3525	3075	18	495	500	1980	5	1	3511509	114	10.85	4.62	12	0.00	299.00	703.00	7890	20231013	-58.87	2600	20231031	24.81	4005	-18.98	20240219	2670	21.54	20240102	7890	-58.87	20231013	2600	24.81	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
140	20240306	140936	57	100.00	KONEX			N	N	N	N		N	3245	-55	5	-1.67	285560	88	4.75	3245	3245	3245	3795	2805	3300	3245.00	0.00	0	0	3600	3450	3150	3000	2700	3525	3075	18	495	500	1980	5	1	3511509	114	10.85	4.62	12	0.00	299.00	703.00	7890	20231013	-58.87	2600	20231031	24.81	4005	-18.98	20240219	2670	21.54	20240102	7890	-58.87	20231013	2600	24.81	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
141	20240306	130935	57	100.00	KONEX			N	N	N	N		N	3245	-55	5	-1.67	285560	88	4.75	3245	3245	3245	3795	2805	3300	3245.00	0.00	0	0	3600	3450	3150	3000	2700	3525	3075	18	495	500	1980	5	1	3511509	114	10.85	4.62	12	0.00	299.00	703.00	7890	20231013	-58.87	2600	20231031	24.81	4005	-18.98	20240219	2670	21.54	20240102	7890	-58.87	20231013	2600	24.81	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
142	20240306	120934	57	100.00	KONEX			N	N	N	N		N	3245	-55	5	-1.67	285560	88	4.75	3245	3245	3245	3795	2805	3300	3245.00	0.00	0	0	3600	3450	3150	3000	2700	3525	3075	18	495	500	1980	5	1	3511509	114	10.85	4.62	12	0.00	299.00	703.00	7890	20231013	-58.87	2600	20231031	24.81	4005	-18.98	20240219	2670	21.54	20240102	7890	-58.87	20231013	2600	24.81	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
143	20240306	110932	57	100.00	KONEX			N	N	N	N		N	3245	-55	5	-1.67	285560	88	4.75	3245	3245	3245	3795	2805	3300	3245.00	0.00	0	0	3600	3450	3150	3000	2700	3525	3075	18	495	500	1980	5	1	3511509	114	10.85	4.62	12	0.00	299.00	703.00	7890	20231013	-58.87	2600	20231031	24.81	4005	-18.98	20240219	2670	21.54	20240102	7890	-58.87	20231013	2600	24.81	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
144	20240306	100910	57	100.00	KONEX			N	N	N	N		N	3245	-55	5	-1.67	285560	88	4.75	3245	3245	3245	3795	2805	3300	3245.00	0.00	0	0	3600	3450	3150	3000	2700	3525	3075	18	495	500	1980	5	1	3511509	114	10.85	4.62	12	0.00	299.00	703.00	7890	20231013	-58.87	2600	20231031	24.81	4005	-18.98	20240219	2670	21.54	20240102	7890	-58.87	20231013	2600	24.81	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
145	20240306	090927	57	100.00	KONEX			N	N	N	N		N	3245	-55	5	-1.67	285560	88	4.75	3245	3245	3245	3795	2805	3300	3245.00	0.00	0	0	3600	3450	3150	3000	2700	3525	3075	18	495	500	1980	5	1	3511509	114	10.85	4.62	12	0.00	299.00	703.00	7890	20231013	-58.87	2600	20231031	24.81	4005	-18.98	20240219	2670	21.54	20240102	7890	-58.87	20231013	2600	24.81	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
146	20240305	160924	57	100.00	KONEX			N	N	N	N		N	3300	-50	5	-1.49	5287160	1851	101.20	2875	3300	2850	3850	2850	3350	2856.38	0.00	0	0	3730	3540	3230	3040	2730	3385	2885	18	500	500	2010	5	1	3511509	116	11.04	4.69	12	0.05	299.00	703.00	7890	20231013	-58.17	2600	20231031	26.92	4005	-17.60	20240219	2670	23.60	20240102	7890	-58.17	20231013	2600	26.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
147	20240305	150922	57	100.00	KONEX			N	N	N	N		N	3300	-50	5	-1.49	5287160	1851	101.20	2875	3300	2850	3850	2850	3350	2856.38	0.00	0	0	3730	3540	3230	3040	2730	3385	2885	18	500	500	2010	5	1	3511509	116	11.04	4.69	12	0.05	299.00	703.00	7890	20231013	-58.17	2600	20231031	26.92	4005	-17.60	20240219	2670	23.60	20240102	7890	-58.17	20231013	2600	26.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
148	20240305	140911	57	100.00	KONEX			N	N	N	N		N	3300	-50	5	-1.49	5287160	1851	101.20	2875	3300	2850	3850	2850	3350	2856.38	0.00	0	0	3730	3540	3230	3040	2730	3385	2885	18	500	500	2010	5	1	3511509	116	11.04	4.69	12	0.05	299.00	703.00	7890	20231013	-58.17	2600	20231031	26.92	4005	-17.60	20240219	2670	23.60	20240102	7890	-58.17	20231013	2600	26.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
149	20240305	130913	57	100.00	KONEX			N	N	N	N		N	3350	0	3	0.00	0	0	0.00	0	0	0	3850	2850	3350	0.00	0.00	0	0	3730	3540	3230	3040	2730	3385	2885	18	500	500	2010	5	1	3511509	118	11.20	4.77	12	0.00	299.00	703.00	7890	20231013	-57.54	2600	20231031	28.85	4005	-16.35	20240219	2670	25.47	20240102	7890	-57.54	20231013	2600	28.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
150	20240305	120916	57	100.00	KONEX			N	N	N	N		N	3350	0	3	0.00	0	0	0.00	0	0	0	3850	2850	3350	0.00	0.00	0	0	3730	3540	3230	3040	2730	3385	2885	18	500	500	2010	5	1	3511509	118	11.20	4.77	12	0.00	299.00	703.00	7890	20231013	-57.54	2600	20231031	28.85	4005	-16.35	20240219	2670	25.47	20240102	7890	-57.54	20231013	2600	28.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
151	20240305	110916	57	100.00	KONEX			N	N	N	N		N	3350	0	3	0.00	0	0	0.00	0	0	0	3850	2850	3350	0.00	0.00	0	0	3730	3540	3230	3040	2730	3385	2885	18	500	500	2010	5	1	3511509	118	11.20	4.77	12	0.00	299.00	703.00	7890	20231013	-57.54	2600	20231031	28.85	4005	-16.35	20240219	2670	25.47	20240102	7890	-57.54	20231013	2600	28.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
152	20240305	100912	57	100.00	KONEX			N	N	N	N		N	3350	0	3	0.00	0	0	0.00	0	0	0	3850	2850	3350	0.00	0.00	0	0	3730	3540	3230	3040	2730	3385	2885	18	500	500	2010	5	1	3511509	118	11.20	4.77	12	0.00	299.00	703.00	7890	20231013	-57.54	2600	20231031	28.85	4005	-16.35	20240219	2670	25.47	20240102	7890	-57.54	20231013	2600	28.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
153	20240305	090914	57	100.00	KONEX			N	N	N	N		N	3350	0	3	0.00	0	0	0.00	0	0	0	3850	2850	3350	0.00	0.00	0	0	3730	3540	3230	3040	2730	3385	2885	18	500	500	2010	5	1	3511509	118	11.20	4.77	12	0.00	299.00	703.00	7890	20231013	-57.54	2600	20231031	28.85	4005	-16.35	20240219	2670	25.47	20240102	7890	-57.54	20231013	2600	28.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
154	20240304	160914	57	100.00	KONEX			N	N	N	N		N	3350	-85	5	-2.47	5395210	1829	182.53	3420	3420	2920	3950	2920	3435	2949.81	0.00	0	0	3671	3552	3326	3207	2981	3440	3095	18	515	500	2060	5	1	3511509	118	11.20	4.77	12	0.05	299.00	703.00	7890	20231013	-57.54	2600	20231031	28.85	4005	-16.35	20240219	2670	25.47	20240102	7890	-57.54	20231013	2600	28.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
155	20240304	150909	57	100.00	KONEX			N	N	N	N		N	3355	-80	5	-2.33	5304760	1802	179.84	3420	3420	2920	3950	2920	3435	2943.82	0.00	0	0	3671	3552	3326	3207	2981	3440	3095	18	515	500	2060	5	1	3511509	118	11.22	4.77	12	0.05	299.00	703.00	7890	20231013	-57.48	2600	20231031	29.04	4005	-16.23	20240219	2670	25.66	20240102	7890	-57.48	20231013	2600	29.04	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
156	20240304	140836	57	100.00	KONEX			N	N	N	N		N	3420	-15	5	-0.44	3420	1	0.10	3420	3420	3420	3950	2920	3435	3420.00	0.00	0	0	3671	3552	3326	3207	2981	3440	3095	18	515	500	2060	5	1	3511509	120	11.44	4.86	12	0.00	299.00	703.00	7890	20231013	-56.65	2600	20231031	31.54	4005	-14.61	20240219	2670	28.09	20240102	7890	-56.65	20231013	2600	31.54	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
157	20240304	130904	57	100.00	KONEX			N	N	N	N		N	3420	-15	5	-0.44	3420	1	0.10	3420	3420	3420	3950	2920	3435	3420.00	0.00	0	0	3671	3552	3326	3207	2981	3440	3095	18	515	500	2060	5	1	3511509	120	11.44	4.86	12	0.00	299.00	703.00	7890	20231013	-56.65	2600	20231031	31.54	4005	-14.61	20240219	2670	28.09	20240102	7890	-56.65	20231013	2600	31.54	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
158	20240304	120839	57	100.00	KONEX			N	N	N	N		N	3420	-15	5	-0.44	3420	1	0.10	3420	3420	3420	3950	2920	3435	3420.00	0.00	0	0	3671	3552	3326	3207	2981	3440	3095	18	515	500	2060	5	1	3511509	120	11.44	4.86	12	0.00	299.00	703.00	7890	20231013	-56.65	2600	20231031	31.54	4005	-14.61	20240219	2670	28.09	20240102	7890	-56.65	20231013	2600	31.54	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
159	20240304	110857	57	100.00	KONEX			N	N	N	N		N	3420	-15	5	-0.44	3420	1	0.10	3420	3420	3420	3950	2920	3435	3420.00	0.00	0	0	3671	3552	3326	3207	2981	3440	3095	18	515	500	2060	5	1	3511509	120	11.44	4.86	12	0.00	299.00	703.00	7890	20231013	-56.65	2600	20231031	31.54	4005	-14.61	20240219	2670	28.09	20240102	7890	-56.65	20231013	2600	31.54	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
160	20240304	100858	57	100.00	KONEX			N	N	N	N		N	3420	-15	5	-0.44	3420	1	0.10	3420	3420	3420	3950	2920	3435	3420.00	0.00	0	0	3671	3552	3326	3207	2981	3440	3095	18	515	500	2060	5	1	3511509	120	11.44	4.86	12	0.00	299.00	703.00	7890	20231013	-56.65	2600	20231031	31.54	4005	-14.61	20240219	2670	28.09	20240102	7890	-56.65	20231013	2600	31.54	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
161	20240304	090858	57	100.00	KONEX			N	N	N	N		N	3435	0	3	0.00	0	0	0.00	0	0	0	3950	2920	3435	0.00	0.00	0	0	3671	3552	3326	3207	2981	3440	3095	18	515	500	2060	5	1	3511509	121	11.49	4.89	12	0.00	299.00	703.00	7890	20231013	-56.46	2600	20231031	32.12	4005	-14.23	20240219	2670	28.65	20240102	7890	-56.46	20231013	2600	32.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N