KissMeData/402420/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	161223	57	100.00	KONEX			N	N	N	N		N	14240	-250	5	-1.73	6475330	472	605.13	12320	14240	12320	16660	12320	14490	13718.92	0.00	0	0	16243	15366	13613	12736	10983	15805	13175	11	2170	500	8980	10	1	2226540	317	-12.60	-3.88	12	0.02	-1130.00	-3666.00	17000	20231106	-16.24	9800	20230710	45.31	15900	-10.44	20240117	10510	35.49	20240208	17000	-16.24	20231106	9800	45.31	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
3	20240329	151225	57	100.00	KONEX			N	N	N	N		N	14240	-250	5	-1.73	6475330	472	605.13	12320	14240	12320	16660	12320	14490	13718.92	0.00	0	0	16243	15366	13613	12736	10983	15805	13175	11	2170	500	8980	10	1	2226540	317	-12.60	-3.88	12	0.02	-1130.00	-3666.00	17000	20231106	-16.24	9800	20230710	45.31	15900	-10.44	20240117	10510	35.49	20240208	17000	-16.24	20231106	9800	45.31	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
4	20240329	141220	57	100.00	KONEX			N	N	N	N		N	13900	-590	5	-4.07	925840	70	89.74	12320	13900	12320	16660	12320	14490	13226.29	0.00	0	0	16243	15366	13613	12736	10983	15805	13175	11	2170	500	8980	10	1	2226540	309	-12.30	-3.79	12	0.00	-1130.00	-3666.00	17000	20231106	-18.24	9800	20230710	41.84	15900	-12.58	20240117	10510	32.25	20240208	17000	-18.24	20231106	9800	41.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
5	20240329	131159	57	100.00	KONEX			N	N	N	N		N	12320	-2170	4	-14.98	61600	5	6.41	12320	12320	12320	16660	12320	14490	12320.00	0.00	0	0	16243	15366	13613	12736	10983	15805	13175	11	2170	500	8980	10	1	2226540	274	-10.90	-3.36	12	0.00	-1130.00	-3666.00	17000	20231106	-27.53	9800	20230710	25.71	15900	-22.52	20240117	10510	17.22	20240208	17000	-27.53	20231106	9800	25.71	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
6	20240329	121213	57	100.00	KONEX			N	N	N	N		N	12320	-2170	4	-14.98	61600	5	6.41	12320	12320	12320	16660	12320	14490	12320.00	0.00	0	0	16243	15366	13613	12736	10983	15805	13175	11	2170	500	8980	10	1	2226540	274	-10.90	-3.36	12	0.00	-1130.00	-3666.00	17000	20231106	-27.53	9800	20230710	25.71	15900	-22.52	20240117	10510	17.22	20240208	17000	-27.53	20231106	9800	25.71	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
7	20240329	111158	57	100.00	KONEX			N	N	N	N		N	12320	-2170	4	-14.98	61600	5	6.41	12320	12320	12320	16660	12320	14490	12320.00	0.00	0	0	16243	15366	13613	12736	10983	15805	13175	11	2170	500	8980	10	1	2226540	274	-10.90	-3.36	12	0.00	-1130.00	-3666.00	17000	20231106	-27.53	9800	20230710	25.71	15900	-22.52	20240117	10510	17.22	20240208	17000	-27.53	20231106	9800	25.71	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
8	20240329	101159	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	16243	15366	13613	12736	10983	15805	13175	11	2170	500	8980	10	1	2226540	323	-12.82	-3.95	12	0.00	-1130.00	-3666.00	17000	20231106	-14.76	9800	20230710	47.86	15900	-8.87	20240117	10510	37.87	20240208	17000	-14.76	20231106	9800	47.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
9	20240329	091159	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	16243	15366	13613	12736	10983	15805	13175	11	2170	500	8980	10	1	2226540	323	-12.82	-3.95	12	0.00	-1130.00	-3666.00	17000	20231106	-14.76	9800	20230710	47.86	15900	-8.87	20240117	10510	37.87	20240208	17000	-14.76	20231106	9800	47.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
10	20240328	161206	57	100.00	KONEX			N	N	N	N		N	14490	550	2	3.95	931470	78	0.00	13500	14490	11860	16030	11850	13940	11941.92	0.00	0	0	13940	13940	13940	13940	13940	13940	13940	11	2090	500	8640	10	1	2226540	323	-12.82	-3.95	12	0.00	-1130.00	-3666.00	17000	20231106	-14.76	9800	20230710	47.86	15900	-8.87	20240117	10510	37.87	20240208	17000	-14.76	20231106	9800	47.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
11	20240328	151208	57	100.00	KONEX			N	N	N	N		N	14490	550	2	3.95	931470	78	0.00	13500	14490	11860	16030	11850	13940	11941.92	0.00	0	0	13940	13940	13940	13940	13940	13940	13940	11	2090	500	8640	10	1	2226540	323	-12.82	-3.95	12	0.00	-1130.00	-3666.00	17000	20231106	-14.76	9800	20230710	47.86	15900	-8.87	20240117	10510	37.87	20240208	17000	-14.76	20231106	9800	47.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
12	20240328	141153	57	100.00	KONEX			N	N	N	N		N	13940	0	3	0.00	0	0	0.00	0	0	0	16030	11850	13940	0.00	0.00	0	0	13940	13940	13940	13940	13940	13940	13940	11	2090	500	8640	10	1	2226540	310	-12.34	-3.80	12	0.00	-1130.00	-3666.00	17000	20231106	-18.00	9800	20230710	42.24	15900	-12.33	20240117	10510	32.64	20240208	17000	-18.00	20231106	9800	42.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
13	20240328	131156	57	100.00	KONEX			N	N	N	N		N	13940	0	3	0.00	0	0	0.00	0	0	0	16030	11850	13940	0.00	0.00	0	0	13940	13940	13940	13940	13940	13940	13940	11	2090	500	8640	10	1	2226540	310	-12.34	-3.80	12	0.00	-1130.00	-3666.00	17000	20231106	-18.00	9800	20230710	42.24	15900	-12.33	20240117	10510	32.64	20240208	17000	-18.00	20231106	9800	42.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
14	20240328	121158	57	100.00	KONEX			N	N	N	N		N	13940	0	3	0.00	0	0	0.00	0	0	0	16030	11850	13940	0.00	0.00	0	0	13940	13940	13940	13940	13940	13940	13940	11	2090	500	8640	10	1	2226540	310	-12.34	-3.80	12	0.00	-1130.00	-3666.00	17000	20231106	-18.00	9800	20230710	42.24	15900	-12.33	20240117	10510	32.64	20240208	17000	-18.00	20231106	9800	42.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
15	20240328	111202	57	100.00	KONEX			N	N	N	N		N	13940	0	3	0.00	0	0	0.00	0	0	0	16030	11850	13940	0.00	0.00	0	0	13940	13940	13940	13940	13940	13940	13940	11	2090	500	8640	10	1	2226540	310	-12.34	-3.80	12	0.00	-1130.00	-3666.00	17000	20231106	-18.00	9800	20230710	42.24	15900	-12.33	20240117	10510	32.64	20240208	17000	-18.00	20231106	9800	42.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
16	20240328	101211	57	100.00	KONEX			N	N	N	N		N	13940	0	3	0.00	0	0	0.00	0	0	0	16030	11850	13940	0.00	0.00	0	0	13940	13940	13940	13940	13940	13940	13940	11	2090	500	8640	10	1	2226540	310	-12.34	-3.80	12	0.00	-1130.00	-3666.00	17000	20231106	-18.00	9800	20230710	42.24	15900	-12.33	20240117	10510	32.64	20240208	17000	-18.00	20231106	9800	42.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
17	20240328	091217	57	100.00	KONEX			N	N	N	N		N	13940	0	3	0.00	0	0	0.00	0	0	0	16030	11850	13940	0.00	0.00	0	0	13940	13940	13940	13940	13940	13940	13940	11	2090	500	8640	10	1	2226540	310	-12.34	-3.80	12	0.00	-1130.00	-3666.00	17000	20231106	-18.00	9800	20230710	42.24	15900	-12.33	20240117	10510	32.64	20240208	17000	-18.00	20231106	9800	42.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
18	20240327	161214	57	100.00	KONEX			N	N	N	N		N	13940	-60	5	-0.43	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14666	14332	14166	13832	13666	14250	13750	11	2100	500	8680	10	1	2226540	310	-12.34	-3.80	12	0.00	-1130.00	-3666.00	17000	20231106	-18.00	9800	20230710	42.24	15900	-12.33	20240117	10510	32.64	20240208	17000	-18.00	20231106	9800	42.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
19	20240327	151213	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14666	14332	14166	13832	13666	14250	13750	11	2100	500	8680	10	1	2226540	312	-12.39	-3.82	12	0.00	-1130.00	-3666.00	17000	20231106	-17.65	9800	20230710	42.86	15900	-11.95	20240117	10510	33.21	20240208	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
20	20240327	141213	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14666	14332	14166	13832	13666	14250	13750	11	2100	500	8680	10	1	2226540	312	-12.39	-3.82	12	0.00	-1130.00	-3666.00	17000	20231106	-17.65	9800	20230710	42.86	15900	-11.95	20240117	10510	33.21	20240208	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
21	20240327	131211	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14666	14332	14166	13832	13666	14250	13750	11	2100	500	8680	10	1	2226540	312	-12.39	-3.82	12	0.00	-1130.00	-3666.00	17000	20231106	-17.65	9800	20230710	42.86	15900	-11.95	20240117	10510	33.21	20240208	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
22	20240327	121212	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14666	14332	14166	13832	13666	14250	13750	11	2100	500	8680	10	1	2226540	312	-12.39	-3.82	12	0.00	-1130.00	-3666.00	17000	20231106	-17.65	9800	20230710	42.86	15900	-11.95	20240117	10510	33.21	20240208	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
23	20240327	111209	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14666	14332	14166	13832	13666	14250	13750	11	2100	500	8680	10	1	2226540	312	-12.39	-3.82	12	0.00	-1130.00	-3666.00	17000	20231106	-17.65	9800	20230710	42.86	15900	-11.95	20240117	10510	33.21	20240208	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
24	20240327	101206	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14666	14332	14166	13832	13666	14250	13750	11	2100	500	8680	10	1	2226540	312	-12.39	-3.82	12	0.00	-1130.00	-3666.00	17000	20231106	-17.65	9800	20230710	42.86	15900	-11.95	20240117	10510	33.21	20240208	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
25	20240327	091215	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14666	14332	14166	13832	13666	14250	13750	11	2100	500	8680	10	1	2226540	312	-12.39	-3.82	12	0.00	-1130.00	-3666.00	17000	20231106	-17.65	9800	20230710	42.86	15900	-11.95	20240117	10510	33.21	20240208	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
26	20240326	161104	57	100.00	KONEX			N	N	N	N		N	14000	20	2	0.14	42500	3	1.56	14000	14500	14000	16070	11890	13980	14166.67	0.00	0	0	15560	14770	13190	12400	10820	15165	12795	11	2090	500	8660	10	1	2226540	312	-12.39	-3.82	12	0.00	-1130.00	-3666.00	17000	20231106	-17.65	9800	20230710	42.86	15900	-11.95	20240117	10510	33.21	20240208	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
27	20240326	151158	57	100.00	KONEX			N	N	N	N		N	14000	20	2	0.14	42500	3	1.56	14000	14500	14000	16070	11890	13980	14166.67	0.00	0	0	15560	14770	13190	12400	10820	15165	12795	11	2090	500	8660	10	1	2226540	312	-12.39	-3.82	12	0.00	-1130.00	-3666.00	17000	20231106	-17.65	9800	20230710	42.86	15900	-11.95	20240117	10510	33.21	20240208	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
28	20240326	141155	57	100.00	KONEX			N	N	N	N		N	14000	20	2	0.14	42500	3	1.56	14000	14500	14000	16070	11890	13980	14166.67	0.00	0	0	15560	14770	13190	12400	10820	15165	12795	11	2090	500	8660	10	1	2226540	312	-12.39	-3.82	12	0.00	-1130.00	-3666.00	17000	20231106	-17.65	9800	20230710	42.86	15900	-11.95	20240117	10510	33.21	20240208	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
29	20240326	131149	57	100.00	KONEX			N	N	N	N		N	14000	20	2	0.14	42500	3	1.56	14000	14500	14000	16070	11890	13980	14166.67	0.00	0	0	15560	14770	13190	12400	10820	15165	12795	11	2090	500	8660	10	1	2226540	312	-12.39	-3.82	12	0.00	-1130.00	-3666.00	17000	20231106	-17.65	9800	20230710	42.86	15900	-11.95	20240117	10510	33.21	20240208	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
30	20240326	121147	57	100.00	KONEX			N	N	N	N		N	14000	20	2	0.14	42500	3	1.56	14000	14500	14000	16070	11890	13980	14166.67	0.00	0	0	15560	14770	13190	12400	10820	15165	12795	11	2090	500	8660	10	1	2226540	312	-12.39	-3.82	12	0.00	-1130.00	-3666.00	17000	20231106	-17.65	9800	20230710	42.86	15900	-11.95	20240117	10510	33.21	20240208	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
31	20240326	111144	57	100.00	KONEX			N	N	N	N		N	14000	20	2	0.14	42500	3	1.56	14000	14500	14000	16070	11890	13980	14166.67	0.00	0	0	15560	14770	13190	12400	10820	15165	12795	11	2090	500	8660	10	1	2226540	312	-12.39	-3.82	12	0.00	-1130.00	-3666.00	17000	20231106	-17.65	9800	20230710	42.86	15900	-11.95	20240117	10510	33.21	20240208	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
32	20240326	101149	57	100.00	KONEX			N	N	N	N		N	14000	20	2	0.14	42500	3	1.56	14000	14500	14000	16070	11890	13980	14166.67	0.00	0	0	15560	14770	13190	12400	10820	15165	12795	11	2090	500	8660	10	1	2226540	312	-12.39	-3.82	12	0.00	-1130.00	-3666.00	17000	20231106	-17.65	9800	20230710	42.86	15900	-11.95	20240117	10510	33.21	20240208	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
33	20240326	091156	57	100.00	KONEX			N	N	N	N		N	13980	0	3	0.00	0	0	0.00	0	0	0	16070	11890	13980	0.00	0.00	0	0	15560	14770	13190	12400	10820	15165	12795	11	2090	500	8660	10	1	2226540	311	-12.37	-3.81	12	0.00	-1130.00	-3666.00	17000	20231106	-17.76	9800	20230710	42.65	15900	-12.08	20240117	10510	33.02	20240208	17000	-17.76	20231106	9800	42.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
34	20240325	161237	57	100.00	KONEX			N	N	N	N		N	13980	1100	2	8.54	2243890	192	6400.00	12000	13980	11610	14810	10950	12880	11686.93	0.00	0	0	13800	13340	12420	11960	11040	13570	12190	11	1930	500	7980	10	1	2226540	311	-699.00	-5.42	12	0.01	-20.00	-2581.00	17000	20231106	-17.76	9800	20230710	42.65	15900	-12.08	20240117	10510	33.02	20240208	17000	-17.76	20231106	9800	42.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
35	20240325	151242	57	100.00	KONEX			N	N	N	N		N	12000	-880	5	-6.83	12000	1	33.33	12000	12000	12000	14810	10950	12880	12000.00	0.00	0	0	13800	13340	12420	11960	11040	13570	12190	11	1930	500	7980	10	1	2226540	267	-600.00	-4.65	12	0.00	-20.00	-2581.00	17000	20231106	-29.41	9800	20230710	22.45	15900	-24.53	20240117	10510	14.18	20240208	17000	-29.41	20231106	9800	22.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
36	20240325	141240	57	100.00	KONEX			N	N	N	N		N	12880	0	3	0.00	0	0	0.00	0	0	0	14810	10950	12880	0.00	0.00	0	0	13800	13340	12420	11960	11040	13570	12190	11	1930	500	7980	10	1	2226540	287	-644.00	-4.99	12	0.00	-20.00	-2581.00	17000	20231106	-24.24	9800	20230710	31.43	15900	-18.99	20240117	10510	22.55	20240208	17000	-24.24	20231106	9800	31.43	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
37	20240325	131237	57	100.00	KONEX			N	N	N	N		N	12880	0	3	0.00	0	0	0.00	0	0	0	14810	10950	12880	0.00	0.00	0	0	13800	13340	12420	11960	11040	13570	12190	11	1930	500	7980	10	1	2226540	287	-644.00	-4.99	12	0.00	-20.00	-2581.00	17000	20231106	-24.24	9800	20230710	31.43	15900	-18.99	20240117	10510	22.55	20240208	17000	-24.24	20231106	9800	31.43	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
38	20240325	121242	57	100.00	KONEX			N	N	N	N		N	12880	0	3	0.00	0	0	0.00	0	0	0	14810	10950	12880	0.00	0.00	0	0	13800	13340	12420	11960	11040	13570	12190	11	1930	500	7980	10	1	2226540	287	-644.00	-4.99	12	0.00	-20.00	-2581.00	17000	20231106	-24.24	9800	20230710	31.43	15900	-18.99	20240117	10510	22.55	20240208	17000	-24.24	20231106	9800	31.43	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
39	20240325	111241	57	100.00	KONEX			N	N	N	N		N	12880	0	3	0.00	0	0	0.00	0	0	0	14810	10950	12880	0.00	0.00	0	0	13800	13340	12420	11960	11040	13570	12190	11	1930	500	7980	10	1	2226540	287	-644.00	-4.99	12	0.00	-20.00	-2581.00	17000	20231106	-24.24	9800	20230710	31.43	15900	-18.99	20240117	10510	22.55	20240208	17000	-24.24	20231106	9800	31.43	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
40	20240325	101240	57	100.00	KONEX			N	N	N	N		N	12880	0	3	0.00	0	0	0.00	0	0	0	14810	10950	12880	0.00	0.00	0	0	13800	13340	12420	11960	11040	13570	12190	11	1930	500	7980	10	1	2226540	287	-644.00	-4.99	12	0.00	-20.00	-2581.00	17000	20231106	-24.24	9800	20230710	31.43	15900	-18.99	20240117	10510	22.55	20240208	17000	-24.24	20231106	9800	31.43	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
41	20240325	091244	57	100.00	KONEX			N	N	N	N		N	12880	0	3	0.00	0	0	0.00	0	0	0	14810	10950	12880	0.00	0.00	0	0	13800	13340	12420	11960	11040	13570	12190	11	1930	500	7980	10	1	2226540	287	-644.00	-4.99	12	0.00	-20.00	-2581.00	17000	20231106	-24.24	9800	20230710	31.43	15900	-18.99	20240117	10510	22.55	20240208	17000	-24.24	20231106	9800	31.43	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
42	20240322	161241	57	100.00	KONEX			N	N	N	N		N	12880	1480	2	12.98	37260	3	2.42	11500	12880	11500	13110	9690	11400	12420.00	0.00	0	0	15253	13326	12063	10136	8873	12695	9505	11	1710	500	7060	10	1	2226540	287	-644.00	-4.99	12	0.00	-20.00	-2581.00	17000	20231106	-24.24	9800	20230710	31.43	15900	-18.99	20240117	10510	22.55	20240208	17000	-24.24	20231106	9800	31.43	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
43	20240322	151245	57	100.00	KONEX			N	N	N	N		N	11500	100	2	0.88	11500	1	0.81	11500	11500	11500	13110	9690	11400	11500.00	0.00	0	0	15253	13326	12063	10136	8873	12695	9505	11	1710	500	7060	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
44	20240322	141231	57	100.00	KONEX			N	N	N	N		N	11500	100	2	0.88	11500	1	0.81	11500	11500	11500	13110	9690	11400	11500.00	0.00	0	0	15253	13326	12063	10136	8873	12695	9505	11	1710	500	7060	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
45	20240322	131236	57	100.00	KONEX			N	N	N	N		N	11500	100	2	0.88	11500	1	0.81	11500	11500	11500	13110	9690	11400	11500.00	0.00	0	0	15253	13326	12063	10136	8873	12695	9505	11	1710	500	7060	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
46	20240322	121233	57	100.00	KONEX			N	N	N	N		N	11500	100	2	0.88	11500	1	0.81	11500	11500	11500	13110	9690	11400	11500.00	0.00	0	0	15253	13326	12063	10136	8873	12695	9505	11	1710	500	7060	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
47	20240322	111241	57	100.00	KONEX			N	N	N	N		N	11500	100	2	0.88	11500	1	0.81	11500	11500	11500	13110	9690	11400	11500.00	0.00	0	0	15253	13326	12063	10136	8873	12695	9505	11	1710	500	7060	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
48	20240322	101232	57	100.00	KONEX			N	N	N	N		N	11500	100	2	0.88	11500	1	0.81	11500	11500	11500	13110	9690	11400	11500.00	0.00	0	0	15253	13326	12063	10136	8873	12695	9505	11	1710	500	7060	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
49	20240322	091233	57	100.00	KONEX			N	N	N	N		N	11500	100	2	0.88	11500	1	0.81	11500	11500	11500	13110	9690	11400	11500.00	0.00	0	0	15253	13326	12063	10136	8873	12695	9505	11	1710	500	7060	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	17000	20231106	-32.35	9800	20230710	17.35	15900	-27.67	20240117	10510	9.42	20240208	17000	-32.35	20231106	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
50	20240321	161235	57	100.00	KONEX			N	N	N	N		N	11400	-1100	5	-8.80	1397000	124	121.57	13000	13990	10800	14370	10630	12500	11266.13	0.00	0	0	13560	13030	12470	11940	11380	12750	11660	11	1870	500	7750	10	1	2226540	254	-570.00	-4.42	12	0.01	-20.00	-2581.00	17000	20231106	-32.94	9800	20230710	16.33	15900	-28.30	20240117	10510	8.47	20240208	17000	-32.94	20231106	9800	16.33	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
51	20240321	151233	57	100.00	KONEX			N	N	N	N		N	11400	-1100	5	-8.80	1397000	124	121.57	13000	13990	10800	14370	10630	12500	11266.13	0.00	0	0	13560	13030	12470	11940	11380	12750	11660	11	1870	500	7750	10	1	2226540	254	-570.00	-4.42	12	0.01	-20.00	-2581.00	17000	20231106	-32.94	9800	20230710	16.33	15900	-28.30	20240117	10510	8.47	20240208	17000	-32.94	20231106	9800	16.33	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
52	20240321	141230	57	100.00	KONEX			N	N	N	N		N	13990	1490	2	11.92	138420	10	9.80	13000	13990	13000	14370	10630	12500	13842.00	0.00	0	0	13560	13030	12470	11940	11380	12750	11660	11	1870	500	7750	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
53	20240321	131220	57	100.00	KONEX			N	N	N	N		N	13990	1490	2	11.92	138420	10	9.80	13000	13990	13000	14370	10630	12500	13842.00	0.00	0	0	13560	13030	12470	11940	11380	12750	11660	11	1870	500	7750	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
54	20240321	121235	57	100.00	KONEX			N	N	N	N		N	13990	1490	2	11.92	138420	10	9.80	13000	13990	13000	14370	10630	12500	13842.00	0.00	0	0	13560	13030	12470	11940	11380	12750	11660	11	1870	500	7750	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
55	20240321	111232	57	100.00	KONEX			N	N	N	N		N	13990	1490	2	11.92	138420	10	9.80	13000	13990	13000	14370	10630	12500	13842.00	0.00	0	0	13560	13030	12470	11940	11380	12750	11660	11	1870	500	7750	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
56	20240321	101233	57	100.00	KONEX			N	N	N	N		N	13990	1490	2	11.92	138420	10	9.80	13000	13990	13000	14370	10630	12500	13842.00	0.00	0	0	13560	13030	12470	11940	11380	12750	11660	11	1870	500	7750	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
57	20240321	091239	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13560	13030	12470	11940	11380	12750	11660	11	1870	500	7750	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	17000	20231106	-26.47	9800	20230710	27.55	15900	-21.38	20240117	10510	18.93	20240208	17000	-26.47	20231106	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
58	20240320	161216	57	100.00	KONEX			N	N	N	N		N	12500	-1490	5	-10.65	1218180	102	91.89	13000	13000	11910	16080	11900	13990	11942.94	0.00	0	0	15110	14550	13440	12880	11770	13995	12325	11	2090	500	8670	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	17000	20231106	-26.47	9800	20230710	27.55	15900	-21.38	20240117	10510	18.93	20240208	17000	-26.47	20231106	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
59	20240320	151223	57	100.00	KONEX			N	N	N	N		N	12500	-1490	5	-10.65	1218180	102	91.89	13000	13000	11910	16080	11900	13990	11942.94	0.00	0	0	15110	14550	13440	12880	11770	13995	12325	11	2090	500	8670	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	17000	20231106	-26.47	9800	20230710	27.55	15900	-21.38	20240117	10510	18.93	20240208	17000	-26.47	20231106	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
60	20240320	141228	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	15110	14550	13440	12880	11770	13995	12325	11	2090	500	8670	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
61	20240320	131229	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	15110	14550	13440	12880	11770	13995	12325	11	2090	500	8670	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
62	20240320	121221	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	15110	14550	13440	12880	11770	13995	12325	11	2090	500	8670	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
63	20240320	111222	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	15110	14550	13440	12880	11770	13995	12325	11	2090	500	8670	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
64	20240320	101215	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	15110	14550	13440	12880	11770	13995	12325	11	2090	500	8670	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
65	20240320	091222	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	15110	14550	13440	12880	11770	13995	12325	11	2090	500	8670	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
66	20240319	161208	57	100.00	KONEX			N	N	N	N		N	13990	-500	5	-3.45	1375540	111	0.00	14000	14000	12330	16660	12320	14490	12392.25	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
67	20240319	151221	57	100.00	KONEX			N	N	N	N		N	13000	-1490	5	-10.28	1361550	110	0.00	14000	14000	12330	16660	12320	14490	12377.73	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17000	20231106	-23.53	9800	20230710	32.65	15900	-18.24	20240117	10510	23.69	20240208	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
68	20240319	141219	57	100.00	KONEX			N	N	N	N		N	14000	-490	5	-3.38	14000	1	0.00	14000	14000	14000	16660	12320	14490	14000.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.65	9800	20230710	42.86	15900	-11.95	20240117	10510	33.21	20240208	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
69	20240319	131147	57	100.00	KONEX			N	N	N	N		N	14000	-490	5	-3.38	14000	1	0.00	14000	14000	14000	16660	12320	14490	14000.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.65	9800	20230710	42.86	15900	-11.95	20240117	10510	33.21	20240208	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
70	20240319	121211	57	100.00	KONEX			N	N	N	N		N	14000	-490	5	-3.38	14000	1	0.00	14000	14000	14000	16660	12320	14490	14000.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.65	9800	20230710	42.86	15900	-11.95	20240117	10510	33.21	20240208	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
71	20240319	111218	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	2226540	323	-724.50	-5.61	12	0.00	-20.00	-2581.00	17000	20231106	-14.76	9800	20230710	47.86	15900	-8.87	20240117	10510	37.87	20240208	17000	-14.76	20231106	9800	47.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
72	20240319	101220	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	2226540	323	-724.50	-5.61	12	0.00	-20.00	-2581.00	17000	20231106	-14.76	9800	20230710	47.86	15900	-8.87	20240117	10510	37.87	20240208	17000	-14.76	20231106	9800	47.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
73	20240319	091220	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	2226540	323	-724.50	-5.61	12	0.00	-20.00	-2581.00	17000	20231106	-14.76	9800	20230710	47.86	15900	-8.87	20240117	10510	37.87	20240208	17000	-14.76	20231106	9800	47.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
74	20240318	161210	57	100.00	KONEX			N	N	N	N		N	14490	-500	5	-3.34	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	16316	15652	14326	13662	12336	15985	13995	11	2240	500	9290	10	1	2226540	323	-724.50	-5.61	12	0.00	-20.00	-2581.00	17000	20231106	-14.76	9800	20230710	47.86	15900	-8.87	20240117	10510	37.87	20240208	17000	-14.76	20231106	9800	47.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
75	20240318	151209	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	16316	15652	14326	13662	12336	15985	13995	11	2240	500	9290	10	1	2226540	334	-749.50	-5.81	12	0.00	-20.00	-2581.00	17000	20231106	-11.82	9800	20230710	52.96	15900	-5.72	20240117	10510	42.63	20240208	17000	-11.82	20231106	9800	52.96	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
76	20240318	141210	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	16316	15652	14326	13662	12336	15985	13995	11	2240	500	9290	10	1	2226540	334	-749.50	-5.81	12	0.00	-20.00	-2581.00	17000	20231106	-11.82	9800	20230710	52.96	15900	-5.72	20240117	10510	42.63	20240208	17000	-11.82	20231106	9800	52.96	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
77	20240318	131210	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	16316	15652	14326	13662	12336	15985	13995	11	2240	500	9290	10	1	2226540	334	-749.50	-5.81	12	0.00	-20.00	-2581.00	17000	20231106	-11.82	9800	20230710	52.96	15900	-5.72	20240117	10510	42.63	20240208	17000	-11.82	20231106	9800	52.96	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
78	20240318	121203	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	16316	15652	14326	13662	12336	15985	13995	11	2240	500	9290	10	1	2226540	334	-749.50	-5.81	12	0.00	-20.00	-2581.00	17000	20231106	-11.82	9800	20230710	52.96	15900	-5.72	20240117	10510	42.63	20240208	17000	-11.82	20231106	9800	52.96	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
79	20240318	111213	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	16316	15652	14326	13662	12336	15985	13995	11	2240	500	9290	10	1	2226540	334	-749.50	-5.81	12	0.00	-20.00	-2581.00	17000	20231106	-11.82	9800	20230710	52.96	15900	-5.72	20240117	10510	42.63	20240208	17000	-11.82	20231106	9800	52.96	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
80	20240318	101210	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	16316	15652	14326	13662	12336	15985	13995	11	2240	500	9290	10	1	2226540	334	-749.50	-5.81	12	0.00	-20.00	-2581.00	17000	20231106	-11.82	9800	20230710	52.96	15900	-5.72	20240117	10510	42.63	20240208	17000	-11.82	20231106	9800	52.96	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
81	20240318	091209	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	16316	15652	14326	13662	12336	15985	13995	11	2240	500	9290	10	1	2226540	334	-749.50	-5.81	12	0.00	-20.00	-2581.00	17000	20231106	-11.82	9800	20230710	52.96	15900	-5.72	20240117	10510	42.63	20240208	17000	-11.82	20231106	9800	52.96	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
82	20240315	161155	57	100.00	KONEX			N	N	N	N		N	14990	1100	2	7.92	1152300	83	0.00	13000	14990	13000	15970	11810	13890	13883.13	0.00	0	0	13890	13890	13890	13890	13890	13890	13890	11	2080	500	8610	10	1	2226540	334	-749.50	-5.81	12	0.00	-20.00	-2581.00	17000	20231106	-11.82	9800	20230710	52.96	15900	-5.72	20240117	10510	42.63	20240208	17000	-11.82	20231106	9800	52.96	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
83	20240315	151118	57	100.00	KONEX			N	N	N	N		N	13890	0	3	0.00	887180	64	0.00	13000	13890	13000	15970	11810	13890	13862.19	0.00	0	0	13890	13890	13890	13890	13890	13890	13890	11	2080	500	8610	10	1	2226540	309	-694.50	-5.38	12	0.00	-20.00	-2581.00	17000	20231106	-18.29	9800	20230710	41.73	15900	-12.64	20240117	10510	32.16	20240208	17000	-18.29	20231106	9800	41.73	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
84	20240315	141053	57	100.00	KONEX			N	N	N	N		N	13000	-890	5	-6.41	13000	1	0.00	13000	13000	13000	15970	11810	13890	13000.00	0.00	0	0	13890	13890	13890	13890	13890	13890	13890	11	2080	500	8610	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17000	20231106	-23.53	9800	20230710	32.65	15900	-18.24	20240117	10510	23.69	20240208	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
85	20240315	131158	57	100.00	KONEX			N	N	N	N		N	13000	-890	5	-6.41	13000	1	0.00	13000	13000	13000	15970	11810	13890	13000.00	0.00	0	0	13890	13890	13890	13890	13890	13890	13890	11	2080	500	8610	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17000	20231106	-23.53	9800	20230710	32.65	15900	-18.24	20240117	10510	23.69	20240208	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
86	20240315	121157	57	100.00	KONEX			N	N	N	N		N	13000	-890	5	-6.41	13000	1	0.00	13000	13000	13000	15970	11810	13890	13000.00	0.00	0	0	13890	13890	13890	13890	13890	13890	13890	11	2080	500	8610	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17000	20231106	-23.53	9800	20230710	32.65	15900	-18.24	20240117	10510	23.69	20240208	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
87	20240315	111154	57	100.00	KONEX			N	N	N	N		N	13000	-890	5	-6.41	13000	1	0.00	13000	13000	13000	15970	11810	13890	13000.00	0.00	0	0	13890	13890	13890	13890	13890	13890	13890	11	2080	500	8610	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17000	20231106	-23.53	9800	20230710	32.65	15900	-18.24	20240117	10510	23.69	20240208	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
88	20240315	101159	57	100.00	KONEX			N	N	N	N		N	13890	0	3	0.00	0	0	0.00	0	0	0	15970	11810	13890	0.00	0.00	0	0	13890	13890	13890	13890	13890	13890	13890	11	2080	500	8610	10	1	2226540	309	-694.50	-5.38	12	0.00	-20.00	-2581.00	17000	20231106	-18.29	9800	20230710	41.73	15900	-12.64	20240117	10510	32.16	20240208	17000	-18.29	20231106	9800	41.73	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
89	20240315	091205	57	100.00	KONEX			N	N	N	N		N	13890	0	3	0.00	0	0	0.00	0	0	0	15970	11810	13890	0.00	0.00	0	0	13890	13890	13890	13890	13890	13890	13890	11	2080	500	8610	10	1	2226540	309	-694.50	-5.38	12	0.00	-20.00	-2581.00	17000	20231106	-18.29	9800	20230710	41.73	15900	-12.64	20240117	10510	32.16	20240208	17000	-18.29	20231106	9800	41.73	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
90	20240314	161143	57	100.00	KONEX			N	N	N	N		N	13890	-100	5	-0.71	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	2226540	309	-694.50	-5.38	12	0.00	-20.00	-2581.00	17000	20231106	-18.29	9800	20230710	41.73	15900	-12.64	20240117	10510	32.16	20240208	17000	-18.29	20231106	9800	41.73	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
91	20240314	151149	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
92	20240314	141149	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
93	20240314	131146	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
94	20240314	121148	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
95	20240314	111148	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
96	20240314	101157	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
97	20240314	091153	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
98	20240313	161132	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14650	14320	13660	13330	12670	14485	13495	11	2090	500	8670	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
99	20240313	151139	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14650	14320	13660	13330	12670	14485	13495	11	2090	500	8670	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
100	20240313	141136	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14650	14320	13660	13330	12670	14485	13495	11	2090	500	8670	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
101	20240313	131146	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14650	14320	13660	13330	12670	14485	13495	11	2090	500	8670	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
102	20240313	121139	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14650	14320	13660	13330	12670	14485	13495	11	2090	500	8670	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
103	20240313	111135	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14650	14320	13660	13330	12670	14485	13495	11	2090	500	8670	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
104	20240313	101133	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14650	14320	13660	13330	12670	14485	13495	11	2090	500	8670	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
105	20240313	091143	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14650	14320	13660	13330	12670	14485	13495	11	2090	500	8670	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
106	20240312	161124	57	100.00	KONEX			N	N	N	N		N	13990	10	2	0.07	82460	6	300.00	13000	13990	13000	16070	11890	13980	13743.33	0.00	0	0	14300	14140	13820	13660	13340	14220	13740	11	2090	500	8660	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
107	20240312	151121	57	100.00	KONEX			N	N	N	N		N	13990	10	2	0.07	82460	6	300.00	13000	13990	13000	16070	11890	13980	13743.33	0.00	0	0	14300	14140	13820	13660	13340	14220	13740	11	2090	500	8660	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
108	20240312	141112	57	100.00	KONEX			N	N	N	N		N	13990	10	2	0.07	82460	6	300.00	13000	13990	13000	16070	11890	13980	13743.33	0.00	0	0	14300	14140	13820	13660	13340	14220	13740	11	2090	500	8660	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
109	20240312	131029	57	100.00	KONEX			N	N	N	N		N	13000	-980	5	-7.01	13000	1	50.00	13000	13000	13000	16070	11890	13980	13000.00	0.00	0	0	14300	14140	13820	13660	13340	14220	13740	11	2090	500	8660	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17000	20231106	-23.53	9800	20230710	32.65	15900	-18.24	20240117	10510	23.69	20240208	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
110	20240312	121126	57	100.00	KONEX			N	N	N	N		N	13000	-980	5	-7.01	13000	1	50.00	13000	13000	13000	16070	11890	13980	13000.00	0.00	0	0	14300	14140	13820	13660	13340	14220	13740	11	2090	500	8660	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17000	20231106	-23.53	9800	20230710	32.65	15900	-18.24	20240117	10510	23.69	20240208	17000	-23.53	20231106	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
111	20240312	111122	57	100.00	KONEX			N	N	N	N		N	13980	0	3	0.00	0	0	0.00	0	0	0	16070	11890	13980	0.00	0.00	0	0	14300	14140	13820	13660	13340	14220	13740	11	2090	500	8660	10	1	2226540	311	-699.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.76	9800	20230710	42.65	15900	-12.08	20240117	10510	33.02	20240208	17000	-17.76	20231106	9800	42.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
112	20240312	101124	57	100.00	KONEX			N	N	N	N		N	13980	0	3	0.00	0	0	0.00	0	0	0	16070	11890	13980	0.00	0.00	0	0	14300	14140	13820	13660	13340	14220	13740	11	2090	500	8660	10	1	2226540	311	-699.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.76	9800	20230710	42.65	15900	-12.08	20240117	10510	33.02	20240208	17000	-17.76	20231106	9800	42.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
113	20240312	091121	57	100.00	KONEX			N	N	N	N		N	13980	0	3	0.00	0	0	0.00	0	0	0	16070	11890	13980	0.00	0.00	0	0	14300	14140	13820	13660	13340	14220	13740	11	2090	500	8660	10	1	2226540	311	-699.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.76	9800	20230710	42.65	15900	-12.08	20240117	10510	33.02	20240208	17000	-17.76	20231106	9800	42.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
114	20240311	161118	57	100.00	KONEX			N	N	N	N		N	13980	-510	5	-3.52	27480	2	200.00	13500	13980	13500	16660	12320	14490	13740.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	2226540	311	-699.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.76	9800	20230710	42.65	15900	-12.08	20240117	10510	33.02	20240208	17000	-17.76	20231106	9800	42.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
115	20240311	151117	57	100.00	KONEX			N	N	N	N		N	13500	-990	5	-6.83	13500	1	100.00	13500	13500	13500	16660	12320	14490	13500.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	2226540	301	-675.00	-5.23	12	0.00	-20.00	-2581.00	17000	20231106	-20.59	9800	20230710	37.76	15900	-15.09	20240117	10510	28.45	20240208	17000	-20.59	20231106	9800	37.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
116	20240311	141114	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	2226540	323	-724.50	-5.61	12	0.00	-20.00	-2581.00	17000	20231106	-14.76	9800	20230710	47.86	15900	-8.87	20240117	10510	37.87	20240208	17000	-14.76	20231106	9800	47.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
117	20240311	131114	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	2226540	323	-724.50	-5.61	12	0.00	-20.00	-2581.00	17000	20231106	-14.76	9800	20230710	47.86	15900	-8.87	20240117	10510	37.87	20240208	17000	-14.76	20231106	9800	47.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
118	20240311	121117	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	2226540	323	-724.50	-5.61	12	0.00	-20.00	-2581.00	17000	20231106	-14.76	9800	20230710	47.86	15900	-8.87	20240117	10510	37.87	20240208	17000	-14.76	20231106	9800	47.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
119	20240311	111110	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	2226540	323	-724.50	-5.61	12	0.00	-20.00	-2581.00	17000	20231106	-14.76	9800	20230710	47.86	15900	-8.87	20240117	10510	37.87	20240208	17000	-14.76	20231106	9800	47.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
120	20240311	101101	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	2226540	323	-724.50	-5.61	12	0.00	-20.00	-2581.00	17000	20231106	-14.76	9800	20230710	47.86	15900	-8.87	20240117	10510	37.87	20240208	17000	-14.76	20231106	9800	47.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
121	20240311	091105	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	2226540	323	-724.50	-5.61	12	0.00	-20.00	-2581.00	17000	20231106	-14.76	9800	20230710	47.86	15900	-8.87	20240117	10510	37.87	20240208	17000	-14.76	20231106	9800	47.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
122	20240308	161110	57	100.00	KONEX			N	N	N	N		N	14490	570	2	4.09	14490	1	0.00	14490	14490	14490	16000	11840	13920	14490.00	0.00	0	0	13920	13920	13920	13920	13920	13920	13920	11	2080	500	8630	10	1	2226540	323	-724.50	-5.61	12	0.00	-20.00	-2581.00	17000	20231106	-14.76	9800	20230710	47.86	15900	-8.87	20240117	10510	37.87	20240208	17000	-14.76	20231106	9800	47.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
123	20240308	151110	57	100.00	KONEX			N	N	N	N		N	13920	0	3	0.00	0	0	0.00	0	0	0	16000	11840	13920	0.00	0.00	0	0	13920	13920	13920	13920	13920	13920	13920	11	2080	500	8630	10	1	2226540	310	-696.00	-5.39	12	0.00	-20.00	-2581.00	17000	20231106	-18.12	9800	20230710	42.04	15900	-12.45	20240117	10510	32.45	20240208	17000	-18.12	20231106	9800	42.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
124	20240308	141102	57	100.00	KONEX			N	N	N	N		N	13920	0	3	0.00	0	0	0.00	0	0	0	16000	11840	13920	0.00	0.00	0	0	13920	13920	13920	13920	13920	13920	13920	11	2080	500	8630	10	1	2226540	310	-696.00	-5.39	12	0.00	-20.00	-2581.00	17000	20231106	-18.12	9800	20230710	42.04	15900	-12.45	20240117	10510	32.45	20240208	17000	-18.12	20231106	9800	42.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
125	20240308	131057	57	100.00	KONEX			N	N	N	N		N	13920	0	3	0.00	0	0	0.00	0	0	0	16000	11840	13920	0.00	0.00	0	0	13920	13920	13920	13920	13920	13920	13920	11	2080	500	8630	10	1	2226540	310	-696.00	-5.39	12	0.00	-20.00	-2581.00	17000	20231106	-18.12	9800	20230710	42.04	15900	-12.45	20240117	10510	32.45	20240208	17000	-18.12	20231106	9800	42.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
126	20240308	121102	57	100.00	KONEX			N	N	N	N		N	13920	0	3	0.00	0	0	0.00	0	0	0	16000	11840	13920	0.00	0.00	0	0	13920	13920	13920	13920	13920	13920	13920	11	2080	500	8630	10	1	2226540	310	-696.00	-5.39	12	0.00	-20.00	-2581.00	17000	20231106	-18.12	9800	20230710	42.04	15900	-12.45	20240117	10510	32.45	20240208	17000	-18.12	20231106	9800	42.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
127	20240308	111103	57	100.00	KONEX			N	N	N	N		N	13920	0	3	0.00	0	0	0.00	0	0	0	16000	11840	13920	0.00	0.00	0	0	13920	13920	13920	13920	13920	13920	13920	11	2080	500	8630	10	1	2226540	310	-696.00	-5.39	12	0.00	-20.00	-2581.00	17000	20231106	-18.12	9800	20230710	42.04	15900	-12.45	20240117	10510	32.45	20240208	17000	-18.12	20231106	9800	42.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
128	20240308	101058	57	100.00	KONEX			N	N	N	N		N	13920	0	3	0.00	0	0	0.00	0	0	0	16000	11840	13920	0.00	0.00	0	0	13920	13920	13920	13920	13920	13920	13920	11	2080	500	8630	10	1	2226540	310	-696.00	-5.39	12	0.00	-20.00	-2581.00	17000	20231106	-18.12	9800	20230710	42.04	15900	-12.45	20240117	10510	32.45	20240208	17000	-18.12	20231106	9800	42.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
129	20240308	091057	57	100.00	KONEX			N	N	N	N		N	13920	0	3	0.00	0	0	0.00	0	0	0	16000	11840	13920	0.00	0.00	0	0	13920	13920	13920	13920	13920	13920	13920	11	2080	500	8630	10	1	2226540	310	-696.00	-5.39	12	0.00	-20.00	-2581.00	17000	20231106	-18.12	9800	20230710	42.04	15900	-12.45	20240117	10510	32.45	20240208	17000	-18.12	20231106	9800	42.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
130	20240307	161058	57	100.00	KONEX			N	N	N	N		N	13920	0	3	0.00	0	0	0.00	0	0	0	16000	11840	13920	0.00	0.00	0	0	14200	14060	13780	13640	13360	14130	13710	11	2080	500	8630	10	1	2226540	310	-696.00	-5.39	12	0.00	-20.00	-2581.00	17000	20231106	-18.12	9800	20230710	42.04	15900	-12.45	20240117	10510	32.45	20240208	17000	-18.12	20231106	9800	42.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
131	20240307	151040	57	100.00	KONEX			N	N	N	N		N	13920	0	3	0.00	0	0	0.00	0	0	0	16000	11840	13920	0.00	0.00	0	0	14200	14060	13780	13640	13360	14130	13710	11	2080	500	8630	10	1	2226540	310	-696.00	-5.39	12	0.00	-20.00	-2581.00	17000	20231106	-18.12	9800	20230710	42.04	15900	-12.45	20240117	10510	32.45	20240208	17000	-18.12	20231106	9800	42.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
132	20240307	141034	57	100.00	KONEX			N	N	N	N		N	13920	0	3	0.00	0	0	0.00	0	0	0	16000	11840	13920	0.00	0.00	0	0	14200	14060	13780	13640	13360	14130	13710	11	2080	500	8630	10	1	2226540	310	-696.00	-5.39	12	0.00	-20.00	-2581.00	17000	20231106	-18.12	9800	20230710	42.04	15900	-12.45	20240117	10510	32.45	20240208	17000	-18.12	20231106	9800	42.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
133	20240307	131047	57	100.00	KONEX			N	N	N	N		N	13920	0	3	0.00	0	0	0.00	0	0	0	16000	11840	13920	0.00	0.00	0	0	14200	14060	13780	13640	13360	14130	13710	11	2080	500	8630	10	1	2226540	310	-696.00	-5.39	12	0.00	-20.00	-2581.00	17000	20231106	-18.12	9800	20230710	42.04	15900	-12.45	20240117	10510	32.45	20240208	17000	-18.12	20231106	9800	42.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
134	20240307	121052	57	100.00	KONEX			N	N	N	N		N	13920	0	3	0.00	0	0	0.00	0	0	0	16000	11840	13920	0.00	0.00	0	0	14200	14060	13780	13640	13360	14130	13710	11	2080	500	8630	10	1	2226540	310	-696.00	-5.39	12	0.00	-20.00	-2581.00	17000	20231106	-18.12	9800	20230710	42.04	15900	-12.45	20240117	10510	32.45	20240208	17000	-18.12	20231106	9800	42.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
135	20240307	111059	57	100.00	KONEX			N	N	N	N		N	13920	0	3	0.00	0	0	0.00	0	0	0	16000	11840	13920	0.00	0.00	0	0	14200	14060	13780	13640	13360	14130	13710	11	2080	500	8630	10	1	2226540	310	-696.00	-5.39	12	0.00	-20.00	-2581.00	17000	20231106	-18.12	9800	20230710	42.04	15900	-12.45	20240117	10510	32.45	20240208	17000	-18.12	20231106	9800	42.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
136	20240307	101051	57	100.00	KONEX			N	N	N	N		N	13920	0	3	0.00	0	0	0.00	0	0	0	16000	11840	13920	0.00	0.00	0	0	14200	14060	13780	13640	13360	14130	13710	11	2080	500	8630	10	1	2226540	310	-696.00	-5.39	12	0.00	-20.00	-2581.00	17000	20231106	-18.12	9800	20230710	42.04	15900	-12.45	20240117	10510	32.45	20240208	17000	-18.12	20231106	9800	42.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
137	20240307	091053	57	100.00	KONEX			N	N	N	N		N	13920	0	3	0.00	0	0	0.00	0	0	0	16000	11840	13920	0.00	0.00	0	0	14200	14060	13780	13640	13360	14130	13710	11	2080	500	8630	10	1	2226540	310	-696.00	-5.39	12	0.00	-20.00	-2581.00	17000	20231106	-18.12	9800	20230710	42.04	15900	-12.45	20240117	10510	32.45	20240208	17000	-18.12	20231106	9800	42.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
138	20240306	161043	57	100.00	KONEX			N	N	N	N		N	13920	-80	5	-0.57	27420	2	200.00	13500	13920	13500	16100	11900	14000	13710.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	2226540	310	-696.00	-5.39	12	0.00	-20.00	-2581.00	17000	20231106	-18.12	9800	20230710	42.04	15900	-12.45	20240117	10510	32.45	20240208	17000	-18.12	20231106	9800	42.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
139	20240306	151046	57	100.00	KONEX			N	N	N	N		N	13500	-500	5	-3.57	13500	1	100.00	13500	13500	13500	16100	11900	14000	13500.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	2226540	301	-675.00	-5.23	12	0.00	-20.00	-2581.00	17000	20231106	-20.59	9800	20230710	37.76	15900	-15.09	20240117	10510	28.45	20240208	17000	-20.59	20231106	9800	37.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
140	20240306	141053	57	100.00	KONEX			N	N	N	N		N	13500	-500	5	-3.57	13500	1	100.00	13500	13500	13500	16100	11900	14000	13500.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	2226540	301	-675.00	-5.23	12	0.00	-20.00	-2581.00	17000	20231106	-20.59	9800	20230710	37.76	15900	-15.09	20240117	10510	28.45	20240208	17000	-20.59	20231106	9800	37.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
141	20240306	131052	57	100.00	KONEX			N	N	N	N		N	13500	-500	5	-3.57	13500	1	100.00	13500	13500	13500	16100	11900	14000	13500.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	2226540	301	-675.00	-5.23	12	0.00	-20.00	-2581.00	17000	20231106	-20.59	9800	20230710	37.76	15900	-15.09	20240117	10510	28.45	20240208	17000	-20.59	20231106	9800	37.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
142	20240306	121051	57	100.00	KONEX			N	N	N	N		N	13500	-500	5	-3.57	13500	1	100.00	13500	13500	13500	16100	11900	14000	13500.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	2226540	301	-675.00	-5.23	12	0.00	-20.00	-2581.00	17000	20231106	-20.59	9800	20230710	37.76	15900	-15.09	20240117	10510	28.45	20240208	17000	-20.59	20231106	9800	37.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
143	20240306	111049	57	100.00	KONEX			N	N	N	N		N	13500	-500	5	-3.57	13500	1	100.00	13500	13500	13500	16100	11900	14000	13500.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	2226540	301	-675.00	-5.23	12	0.00	-20.00	-2581.00	17000	20231106	-20.59	9800	20230710	37.76	15900	-15.09	20240117	10510	28.45	20240208	17000	-20.59	20231106	9800	37.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
144	20240306	101025	57	100.00	KONEX			N	N	N	N		N	13500	-500	5	-3.57	13500	1	100.00	13500	13500	13500	16100	11900	14000	13500.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	2226540	301	-675.00	-5.23	12	0.00	-20.00	-2581.00	17000	20231106	-20.59	9800	20230710	37.76	15900	-15.09	20240117	10510	28.45	20240208	17000	-20.59	20231106	9800	37.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
145	20240306	091044	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.65	9800	20230710	42.86	15900	-11.95	20240117	10510	33.21	20240208	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
146	20240305	161038	57	100.00	KONEX			N	N	N	N		N	14000	20	2	0.14	14000	1	0.00	14000	14000	14000	16070	11890	13980	14000.00	0.00	0	0	13980	13980	13980	13980	13980	13980	13980	11	2090	500	8660	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.65	9800	20230710	42.86	15900	-11.95	20240117	10510	33.21	20240208	17000	-17.65	20231106	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
147	20240305	151038	57	100.00	KONEX			N	N	N	N		N	13980	0	3	0.00	0	0	0.00	0	0	0	16070	11890	13980	0.00	0.00	0	0	13980	13980	13980	13980	13980	13980	13980	11	2090	500	8660	10	1	2226540	311	-699.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.76	9800	20230710	42.65	15900	-12.08	20240117	10510	33.02	20240208	17000	-17.76	20231106	9800	42.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
148	20240305	141028	57	100.00	KONEX			N	N	N	N		N	13980	0	3	0.00	0	0	0.00	0	0	0	16070	11890	13980	0.00	0.00	0	0	13980	13980	13980	13980	13980	13980	13980	11	2090	500	8660	10	1	2226540	311	-699.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.76	9800	20230710	42.65	15900	-12.08	20240117	10510	33.02	20240208	17000	-17.76	20231106	9800	42.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
149	20240305	131029	57	100.00	KONEX			N	N	N	N		N	13980	0	3	0.00	0	0	0.00	0	0	0	16070	11890	13980	0.00	0.00	0	0	13980	13980	13980	13980	13980	13980	13980	11	2090	500	8660	10	1	2226540	311	-699.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.76	9800	20230710	42.65	15900	-12.08	20240117	10510	33.02	20240208	17000	-17.76	20231106	9800	42.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
150	20240305	121032	57	100.00	KONEX			N	N	N	N		N	13980	0	3	0.00	0	0	0.00	0	0	0	16070	11890	13980	0.00	0.00	0	0	13980	13980	13980	13980	13980	13980	13980	11	2090	500	8660	10	1	2226540	311	-699.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.76	9800	20230710	42.65	15900	-12.08	20240117	10510	33.02	20240208	17000	-17.76	20231106	9800	42.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
151	20240305	111032	57	100.00	KONEX			N	N	N	N		N	13980	0	3	0.00	0	0	0.00	0	0	0	16070	11890	13980	0.00	0.00	0	0	13980	13980	13980	13980	13980	13980	13980	11	2090	500	8660	10	1	2226540	311	-699.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.76	9800	20230710	42.65	15900	-12.08	20240117	10510	33.02	20240208	17000	-17.76	20231106	9800	42.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
152	20240305	101028	57	100.00	KONEX			N	N	N	N		N	13980	0	3	0.00	0	0	0.00	0	0	0	16070	11890	13980	0.00	0.00	0	0	13980	13980	13980	13980	13980	13980	13980	11	2090	500	8660	10	1	2226540	311	-699.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.76	9800	20230710	42.65	15900	-12.08	20240117	10510	33.02	20240208	17000	-17.76	20231106	9800	42.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
153	20240305	091027	57	100.00	KONEX			N	N	N	N		N	13980	0	3	0.00	0	0	0.00	0	0	0	16070	11890	13980	0.00	0.00	0	0	13980	13980	13980	13980	13980	13980	13980	11	2090	500	8660	10	1	2226540	311	-699.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.76	9800	20230710	42.65	15900	-12.08	20240117	10510	33.02	20240208	17000	-17.76	20231106	9800	42.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
154	20240304	161026	57	100.00	KONEX			N	N	N	N		N	13980	-10	5	-0.07	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14650	14320	13660	13330	12670	14485	13495	11	2090	500	8670	10	1	2226540	311	-699.00	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.76	9800	20230710	42.65	15900	-12.08	20240117	10510	33.02	20240208	17000	-17.76	20231106	9800	42.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
155	20240304	151021	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14650	14320	13660	13330	12670	14485	13495	11	2090	500	8670	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
156	20240304	140951	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14650	14320	13660	13330	12670	14485	13495	11	2090	500	8670	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
157	20240304	131017	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14650	14320	13660	13330	12670	14485	13495	11	2090	500	8670	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
158	20240304	120952	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14650	14320	13660	13330	12670	14485	13495	11	2090	500	8670	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
159	20240304	111009	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14650	14320	13660	13330	12670	14485	13495	11	2090	500	8670	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
160	20240304	101011	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14650	14320	13660	13330	12670	14485	13495	11	2090	500	8670	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
161	20240304	091009	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14650	14320	13660	13330	12670	14485	13495	11	2090	500	8670	10	1	2226540	311	-699.50	-5.42	12	0.00	-20.00	-2581.00	17000	20231106	-17.71	9800	20230710	42.76	15900	-12.01	20240117	10510	33.11	20240208	17000	-17.71	20231106	9800	42.76	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N