KissMeData/116100/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	160804	57	100.00	KONEX			N	N	N	N		N	1590	-8	5	-0.50	1148310	761	205.68	1498	1590	1498	1837	1359	1598	1508.95	0.00	0	0	1820	1708	1486	1374	1152	1765	1431	31	239	500	950	1	1	6239986	99	12.42	0.72	12	0.01	128.00	2222.00	2000	20230605	-20.50	900	20240103	76.67	1700	-6.47	20240229	900	76.67	20240103	2000	-20.50	20230605	900	76.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
3	20240329	150806	57	100.00	KONEX			N	N	N	N		N	1590	-8	5	-0.50	1029060	686	185.41	1498	1590	1498	1837	1359	1598	1500.09	0.00	0	0	1820	1708	1486	1374	1152	1765	1431	31	239	500	950	1	1	6239986	99	12.42	0.72	12	0.01	128.00	2222.00	2000	20230605	-20.50	900	20240103	76.67	1700	-6.47	20240229	900	76.67	20240103	2000	-20.50	20230605	900	76.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
4	20240329	140802	57	100.00	KONEX			N	N	N	N		N	1500	-98	5	-6.13	44970	30	8.11	1498	1500	1498	1837	1359	1598	1499.00	0.00	0	0	1820	1708	1486	1374	1152	1765	1431	31	239	500	950	1	1	6239986	94	11.72	0.68	12	0.00	128.00	2222.00	2000	20230605	-25.00	900	20240103	66.67	1700	-11.76	20240229	900	66.67	20240103	2000	-25.00	20230605	900	66.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
5	20240329	130750	57	100.00	KONEX			N	N	N	N		N	1500	-98	5	-6.13	44970	30	8.11	1498	1500	1498	1837	1359	1598	1499.00	0.00	0	0	1820	1708	1486	1374	1152	1765	1431	31	239	500	950	1	1	6239986	94	11.72	0.68	12	0.00	128.00	2222.00	2000	20230605	-25.00	900	20240103	66.67	1700	-11.76	20240229	900	66.67	20240103	2000	-25.00	20230605	900	66.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
6	20240329	120758	57	100.00	KONEX			N	N	N	N		N	1500	-98	5	-6.13	44970	30	8.11	1498	1500	1498	1837	1359	1598	1499.00	0.00	0	0	1820	1708	1486	1374	1152	1765	1431	31	239	500	950	1	1	6239986	94	11.72	0.68	12	0.00	128.00	2222.00	2000	20230605	-25.00	900	20240103	66.67	1700	-11.76	20240229	900	66.67	20240103	2000	-25.00	20230605	900	66.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
7	20240329	110748	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1820	1708	1486	1374	1152	1765	1431	31	239	500	950	1	1	6239986	100	12.48	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.10	900	20240103	77.56	1700	-6.00	20240229	900	77.56	20240103	2000	-20.10	20230605	900	77.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
8	20240329	100749	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1820	1708	1486	1374	1152	1765	1431	31	239	500	950	1	1	6239986	100	12.48	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.10	900	20240103	77.56	1700	-6.00	20240229	900	77.56	20240103	2000	-20.10	20230605	900	77.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
9	20240329	090749	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1820	1708	1486	1374	1152	1765	1431	31	239	500	950	1	1	6239986	100	12.48	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.10	900	20240103	77.56	1700	-6.00	20240229	900	77.56	20240103	2000	-20.10	20230605	900	77.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
10	20240328	160756	57	100.00	KONEX			N	N	N	N		N	1598	112	2	7.54	587920	370	500.00	1264	1598	1264	1708	1264	1486	1588.97	0.00	0	0	1502	1494	1490	1482	1478	1492	1480	31	222	500	890	1	1	6239986	100	12.48	0.72	12	0.01	128.00	2222.00	2000	20230605	-20.10	900	20240103	77.56	1700	-6.00	20240229	900	77.56	20240103	2000	-20.10	20230605	900	77.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
11	20240328	150756	57	100.00	KONEX			N	N	N	N		N	1598	112	2	7.54	587920	370	500.00	1264	1598	1264	1708	1264	1486	1588.97	0.00	0	0	1502	1494	1490	1482	1478	1492	1480	31	222	500	890	1	1	6239986	100	12.48	0.72	12	0.01	128.00	2222.00	2000	20230605	-20.10	900	20240103	77.56	1700	-6.00	20240229	900	77.56	20240103	2000	-20.10	20230605	900	77.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
12	20240328	140746	57	100.00	KONEX			N	N	N	N		N	1598	112	2	7.54	587920	370	500.00	1264	1598	1264	1708	1264	1486	1588.97	0.00	0	0	1502	1494	1490	1482	1478	1492	1480	31	222	500	890	1	1	6239986	100	12.48	0.72	12	0.01	128.00	2222.00	2000	20230605	-20.10	900	20240103	77.56	1700	-6.00	20240229	900	77.56	20240103	2000	-20.10	20230605	900	77.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
13	20240328	130745	57	100.00	KONEX			N	N	N	N		N	1264	-222	4	-14.94	12640	10	13.51	1264	1264	1264	1708	1264	1486	1264.00	0.00	0	0	1502	1494	1490	1482	1478	1492	1480	31	222	500	890	1	1	6239986	79	9.88	0.57	12	0.00	128.00	2222.00	2000	20230605	-36.80	900	20240103	40.44	1700	-25.65	20240229	900	40.44	20240103	2000	-36.80	20230605	900	40.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
14	20240328	120749	57	100.00	KONEX			N	N	N	N		N	1264	-222	4	-14.94	12640	10	13.51	1264	1264	1264	1708	1264	1486	1264.00	0.00	0	0	1502	1494	1490	1482	1478	1492	1480	31	222	500	890	1	1	6239986	79	9.88	0.57	12	0.00	128.00	2222.00	2000	20230605	-36.80	900	20240103	40.44	1700	-25.65	20240229	900	40.44	20240103	2000	-36.80	20230605	900	40.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
15	20240328	110749	57	100.00	KONEX			N	N	N	N		N	1264	-222	4	-14.94	12640	10	13.51	1264	1264	1264	1708	1264	1486	1264.00	0.00	0	0	1502	1494	1490	1482	1478	1492	1480	31	222	500	890	1	1	6239986	79	9.88	0.57	12	0.00	128.00	2222.00	2000	20230605	-36.80	900	20240103	40.44	1700	-25.65	20240229	900	40.44	20240103	2000	-36.80	20230605	900	40.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
16	20240328	100742	57	100.00	KONEX			N	N	N	N		N	1264	-222	4	-14.94	12640	10	13.51	1264	1264	1264	1708	1264	1486	1264.00	0.00	0	0	1502	1494	1490	1482	1478	1492	1480	31	222	500	890	1	1	6239986	79	9.88	0.57	12	0.00	128.00	2222.00	2000	20230605	-36.80	900	20240103	40.44	1700	-25.65	20240229	900	40.44	20240103	2000	-36.80	20230605	900	40.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
17	20240328	090802	57	100.00	KONEX			N	N	N	N		N	1486	0	3	0.00	0	0	0.00	0	0	0	1708	1264	1486	0.00	0.00	0	0	1502	1494	1490	1482	1478	1492	1480	31	222	500	890	1	1	6239986	93	11.61	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.70	900	20240103	65.11	1700	-12.59	20240229	900	65.11	20240103	2000	-25.70	20230605	900	65.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
18	20240327	160759	57	100.00	KONEX			N	N	N	N		N	1486	132	2	9.75	110000	74	740.00	1498	1498	1486	1557	1151	1354	1486.49	0.00	0	0	1354	1354	1354	1354	1354	1354	1354	31	203	500	810	1	1	6239986	93	11.61	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.70	900	20240103	65.11	1700	-12.59	20240229	900	65.11	20240103	2000	-25.70	20230605	900	65.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
19	20240327	150800	57	100.00	KONEX			N	N	N	N		N	1486	132	2	9.75	110000	74	740.00	1498	1498	1486	1557	1151	1354	1486.49	0.00	0	0	1354	1354	1354	1354	1354	1354	1354	31	203	500	810	1	1	6239986	93	11.61	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.70	900	20240103	65.11	1700	-12.59	20240229	900	65.11	20240103	2000	-25.70	20230605	900	65.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
20	20240327	140759	57	100.00	KONEX			N	N	N	N		N	1486	132	2	9.75	110000	74	740.00	1498	1498	1486	1557	1151	1354	1486.49	0.00	0	0	1354	1354	1354	1354	1354	1354	1354	31	203	500	810	1	1	6239986	93	11.61	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.70	900	20240103	65.11	1700	-12.59	20240229	900	65.11	20240103	2000	-25.70	20230605	900	65.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
21	20240327	130759	57	100.00	KONEX			N	N	N	N		N	1492	138	2	10.19	5980	4	40.00	1498	1498	1492	1557	1151	1354	1495.00	0.00	0	0	1354	1354	1354	1354	1354	1354	1354	31	203	500	810	1	1	6239986	93	11.66	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.40	900	20240103	65.78	1700	-12.24	20240229	900	65.78	20240103	2000	-25.40	20230605	900	65.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
22	20240327	120800	57	100.00	KONEX			N	N	N	N		N	1492	138	2	10.19	5980	4	40.00	1498	1498	1492	1557	1151	1354	1495.00	0.00	0	0	1354	1354	1354	1354	1354	1354	1354	31	203	500	810	1	1	6239986	93	11.66	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.40	900	20240103	65.78	1700	-12.24	20240229	900	65.78	20240103	2000	-25.40	20230605	900	65.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
23	20240327	110756	57	100.00	KONEX			N	N	N	N		N	1354	0	3	0.00	0	0	0.00	0	0	0	1557	1151	1354	0.00	0.00	0	0	1354	1354	1354	1354	1354	1354	1354	31	203	500	810	1	1	6239986	84	10.58	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.30	900	20240103	50.44	1700	-20.35	20240229	900	50.44	20240103	2000	-32.30	20230605	900	50.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
24	20240327	100752	57	100.00	KONEX			N	N	N	N		N	1354	0	3	0.00	0	0	0.00	0	0	0	1557	1151	1354	0.00	0.00	0	0	1354	1354	1354	1354	1354	1354	1354	31	203	500	810	1	1	6239986	84	10.58	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.30	900	20240103	50.44	1700	-20.35	20240229	900	50.44	20240103	2000	-32.30	20230605	900	50.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
25	20240327	090759	57	100.00	KONEX			N	N	N	N		N	1354	0	3	0.00	0	0	0.00	0	0	0	1557	1151	1354	0.00	0.00	0	0	1354	1354	1354	1354	1354	1354	1354	31	203	500	810	1	1	6239986	84	10.58	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.30	900	20240103	50.44	1700	-20.35	20240229	900	50.44	20240103	2000	-32.30	20230605	900	50.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
26	20240326	160653	57	100.00	KONEX			N	N	N	N		N	1354	11	2	0.82	13540	10	100.00	1354	1354	1354	1544	1142	1343	1354.00	0.00	0	0	1343	1343	1343	1343	1343	1343	1343	31	201	500	800	1	1	6239986	84	10.58	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.30	900	20240103	50.44	1700	-20.35	20240229	900	50.44	20240103	2000	-32.30	20230605	900	50.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
27	20240326	150748	57	100.00	KONEX			N	N	N	N		N	1343	0	3	0.00	0	0	0.00	0	0	0	1544	1142	1343	0.00	0.00	0	0	1343	1343	1343	1343	1343	1343	1343	31	201	500	800	1	1	6239986	84	10.49	0.60	12	0.00	128.00	2222.00	2000	20230605	-32.85	900	20240103	49.22	1700	-21.00	20240229	900	49.22	20240103	2000	-32.85	20230605	900	49.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
28	20240326	140745	57	100.00	KONEX			N	N	N	N		N	1343	0	3	0.00	0	0	0.00	0	0	0	1544	1142	1343	0.00	0.00	0	0	1343	1343	1343	1343	1343	1343	1343	31	201	500	800	1	1	6239986	84	10.49	0.60	12	0.00	128.00	2222.00	2000	20230605	-32.85	900	20240103	49.22	1700	-21.00	20240229	900	49.22	20240103	2000	-32.85	20230605	900	49.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
29	20240326	130742	57	100.00	KONEX			N	N	N	N		N	1343	0	3	0.00	0	0	0.00	0	0	0	1544	1142	1343	0.00	0.00	0	0	1343	1343	1343	1343	1343	1343	1343	31	201	500	800	1	1	6239986	84	10.49	0.60	12	0.00	128.00	2222.00	2000	20230605	-32.85	900	20240103	49.22	1700	-21.00	20240229	900	49.22	20240103	2000	-32.85	20230605	900	49.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
30	20240326	120744	57	100.00	KONEX			N	N	N	N		N	1343	0	3	0.00	0	0	0.00	0	0	0	1544	1142	1343	0.00	0.00	0	0	1343	1343	1343	1343	1343	1343	1343	31	201	500	800	1	1	6239986	84	10.49	0.60	12	0.00	128.00	2222.00	2000	20230605	-32.85	900	20240103	49.22	1700	-21.00	20240229	900	49.22	20240103	2000	-32.85	20230605	900	49.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
31	20240326	110738	57	100.00	KONEX			N	N	N	N		N	1343	0	3	0.00	0	0	0.00	0	0	0	1544	1142	1343	0.00	0.00	0	0	1343	1343	1343	1343	1343	1343	1343	31	201	500	800	1	1	6239986	84	10.49	0.60	12	0.00	128.00	2222.00	2000	20230605	-32.85	900	20240103	49.22	1700	-21.00	20240229	900	49.22	20240103	2000	-32.85	20230605	900	49.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
32	20240326	100748	57	100.00	KONEX			N	N	N	N		N	1343	0	3	0.00	0	0	0.00	0	0	0	1544	1142	1343	0.00	0.00	0	0	1343	1343	1343	1343	1343	1343	1343	31	201	500	800	1	1	6239986	84	10.49	0.60	12	0.00	128.00	2222.00	2000	20230605	-32.85	900	20240103	49.22	1700	-21.00	20240229	900	49.22	20240103	2000	-32.85	20230605	900	49.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
33	20240326	090748	57	100.00	KONEX			N	N	N	N		N	1343	0	3	0.00	0	0	0.00	0	0	0	1544	1142	1343	0.00	0.00	0	0	1343	1343	1343	1343	1343	1343	1343	31	201	500	800	1	1	6239986	84	10.49	0.60	12	0.00	128.00	2222.00	2000	20230605	-32.85	900	20240103	49.22	1700	-21.00	20240229	900	49.22	20240103	2000	-32.85	20230605	900	49.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
34	20240325	160813	57	100.00	KONEX			N	N	N	N		N	1343	-6	5	-0.44	13430	10	76.92	1343	1343	1343	1551	1147	1349	1343.00	0.00	0	0	1479	1413	1283	1217	1087	1447	1251	31	202	500	800	1	1	6239986	84	10.49	0.60	12	0.00	128.00	2222.00	2000	20230605	-32.85	900	20240103	49.22	1700	-21.00	20240229	900	49.22	20240103	2000	-32.85	20230605	900	49.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
35	20240325	150815	57	100.00	KONEX			N	N	N	N		N	1349	0	3	0.00	0	0	0.00	0	0	0	1551	1147	1349	0.00	0.00	0	0	1479	1413	1283	1217	1087	1447	1251	31	202	500	800	1	1	6239986	84	10.54	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.55	900	20240103	49.89	1700	-20.65	20240229	900	49.89	20240103	2000	-32.55	20230605	900	49.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
36	20240325	140812	57	100.00	KONEX			N	N	N	N		N	1349	0	3	0.00	0	0	0.00	0	0	0	1551	1147	1349	0.00	0.00	0	0	1479	1413	1283	1217	1087	1447	1251	31	202	500	800	1	1	6239986	84	10.54	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.55	900	20240103	49.89	1700	-20.65	20240229	900	49.89	20240103	2000	-32.55	20230605	900	49.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
37	20240325	130814	57	100.00	KONEX			N	N	N	N		N	1349	0	3	0.00	0	0	0.00	0	0	0	1551	1147	1349	0.00	0.00	0	0	1479	1413	1283	1217	1087	1447	1251	31	202	500	800	1	1	6239986	84	10.54	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.55	900	20240103	49.89	1700	-20.65	20240229	900	49.89	20240103	2000	-32.55	20230605	900	49.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
38	20240325	120817	57	100.00	KONEX			N	N	N	N		N	1349	0	3	0.00	0	0	0.00	0	0	0	1551	1147	1349	0.00	0.00	0	0	1479	1413	1283	1217	1087	1447	1251	31	202	500	800	1	1	6239986	84	10.54	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.55	900	20240103	49.89	1700	-20.65	20240229	900	49.89	20240103	2000	-32.55	20230605	900	49.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
39	20240325	110815	57	100.00	KONEX			N	N	N	N		N	1349	0	3	0.00	0	0	0.00	0	0	0	1551	1147	1349	0.00	0.00	0	0	1479	1413	1283	1217	1087	1447	1251	31	202	500	800	1	1	6239986	84	10.54	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.55	900	20240103	49.89	1700	-20.65	20240229	900	49.89	20240103	2000	-32.55	20230605	900	49.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
40	20240325	100815	57	100.00	KONEX			N	N	N	N		N	1349	0	3	0.00	0	0	0.00	0	0	0	1551	1147	1349	0.00	0.00	0	0	1479	1413	1283	1217	1087	1447	1251	31	202	500	800	1	1	6239986	84	10.54	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.55	900	20240103	49.89	1700	-20.65	20240229	900	49.89	20240103	2000	-32.55	20230605	900	49.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
41	20240325	090818	57	100.00	KONEX			N	N	N	N		N	1349	0	3	0.00	0	0	0.00	0	0	0	1551	1147	1349	0.00	0.00	0	0	1479	1413	1283	1217	1087	1447	1251	31	202	500	800	1	1	6239986	84	10.54	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.55	900	20240103	49.89	1700	-20.65	20240229	900	49.89	20240103	2000	-32.55	20230605	900	49.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
42	20240322	160815	57	100.00	KONEX			N	N	N	N		N	1349	-6	5	-0.44	16841	13	6.37	1153	1349	1153	1558	1152	1355	1295.46	0.00	0	0	1451	1403	1307	1259	1163	1427	1283	31	203	500	810	1	1	6239986	84	10.54	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.55	900	20240103	49.89	1700	-20.65	20240229	900	49.89	20240103	2000	-32.55	20230605	900	49.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
43	20240322	150817	57	100.00	KONEX			N	N	N	N		N	1299	-56	5	-4.13	14143	11	5.39	1153	1299	1153	1558	1152	1355	1285.73	0.00	0	0	1451	1403	1307	1259	1163	1427	1283	31	203	500	810	1	1	6239986	81	10.15	0.58	12	0.00	128.00	2222.00	2000	20230605	-35.05	900	20240103	44.33	1700	-23.59	20240229	900	44.33	20240103	2000	-35.05	20230605	900	44.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
44	20240322	140808	57	100.00	KONEX			N	N	N	N		N	1153	-202	5	-14.91	1153	1	0.49	1153	1153	1153	1558	1152	1355	1153.00	0.00	0	0	1451	1403	1307	1259	1163	1427	1283	31	203	500	810	1	1	6239986	72	9.01	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.35	900	20240103	28.11	1700	-32.18	20240229	900	28.11	20240103	2000	-42.35	20230605	900	28.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
45	20240322	130812	57	100.00	KONEX			N	N	N	N		N	1153	-202	5	-14.91	1153	1	0.49	1153	1153	1153	1558	1152	1355	1153.00	0.00	0	0	1451	1403	1307	1259	1163	1427	1283	31	203	500	810	1	1	6239986	72	9.01	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.35	900	20240103	28.11	1700	-32.18	20240229	900	28.11	20240103	2000	-42.35	20230605	900	28.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
46	20240322	120808	57	100.00	KONEX			N	N	N	N		N	1153	-202	5	-14.91	1153	1	0.49	1153	1153	1153	1558	1152	1355	1153.00	0.00	0	0	1451	1403	1307	1259	1163	1427	1283	31	203	500	810	1	1	6239986	72	9.01	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.35	900	20240103	28.11	1700	-32.18	20240229	900	28.11	20240103	2000	-42.35	20230605	900	28.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
47	20240322	110816	57	100.00	KONEX			N	N	N	N		N	1153	-202	5	-14.91	1153	1	0.49	1153	1153	1153	1558	1152	1355	1153.00	0.00	0	0	1451	1403	1307	1259	1163	1427	1283	31	203	500	810	1	1	6239986	72	9.01	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.35	900	20240103	28.11	1700	-32.18	20240229	900	28.11	20240103	2000	-42.35	20230605	900	28.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
48	20240322	100808	57	100.00	KONEX			N	N	N	N		N	1153	-202	5	-14.91	1153	1	0.49	1153	1153	1153	1558	1152	1355	1153.00	0.00	0	0	1451	1403	1307	1259	1163	1427	1283	31	203	500	810	1	1	6239986	72	9.01	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.35	900	20240103	28.11	1700	-32.18	20240229	900	28.11	20240103	2000	-42.35	20230605	900	28.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
49	20240322	090807	57	100.00	KONEX			N	N	N	N		N	1355	0	3	0.00	0	0	0.00	0	0	0	1558	1152	1355	0.00	0.00	0	0	1451	1403	1307	1259	1163	1427	1283	31	203	500	810	1	1	6239986	85	10.59	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.25	900	20240103	50.56	1700	-20.29	20240229	900	50.56	20240103	2000	-32.25	20230605	900	50.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
50	20240321	160814	57	100.00	KONEX			N	N	N	N		N	1355	145	2	11.98	247620	204	204.00	1211	1355	1211	1391	1029	1210	1213.82	0.00	0	0	1210	1210	1210	1210	1210	1210	1210	31	181	500	720	1	1	6239986	85	10.59	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.25	900	20240103	50.56	1700	-20.29	20240229	900	50.56	20240103	2000	-32.25	20230605	900	50.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
51	20240321	150809	57	100.00	KONEX			N	N	N	N		N	1211	1	2	0.08	242200	200	200.00	1211	1211	1211	1391	1029	1210	1211.00	0.00	0	0	1210	1210	1210	1210	1210	1210	1210	31	181	500	720	1	1	6239986	76	9.46	0.55	12	0.00	128.00	2222.00	2000	20230605	-39.45	900	20240103	34.56	1700	-28.76	20240229	900	34.56	20240103	2000	-39.45	20230605	900	34.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
52	20240321	140809	57	100.00	KONEX			N	N	N	N		N	1211	1	2	0.08	242200	200	200.00	1211	1211	1211	1391	1029	1210	1211.00	0.00	0	0	1210	1210	1210	1210	1210	1210	1210	31	181	500	720	1	1	6239986	76	9.46	0.55	12	0.00	128.00	2222.00	2000	20230605	-39.45	900	20240103	34.56	1700	-28.76	20240229	900	34.56	20240103	2000	-39.45	20230605	900	34.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
53	20240321	130757	57	100.00	KONEX			N	N	N	N		N	1210	0	3	0.00	0	0	0.00	0	0	0	1391	1029	1210	0.00	0.00	0	0	1210	1210	1210	1210	1210	1210	1210	31	181	500	720	1	1	6239986	76	9.45	0.54	12	0.00	128.00	2222.00	2000	20230605	-39.50	900	20240103	34.44	1700	-28.82	20240229	900	34.44	20240103	2000	-39.50	20230605	900	34.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
54	20240321	120810	57	100.00	KONEX			N	N	N	N		N	1210	0	3	0.00	0	0	0.00	0	0	0	1391	1029	1210	0.00	0.00	0	0	1210	1210	1210	1210	1210	1210	1210	31	181	500	720	1	1	6239986	76	9.45	0.54	12	0.00	128.00	2222.00	2000	20230605	-39.50	900	20240103	34.44	1700	-28.82	20240229	900	34.44	20240103	2000	-39.50	20230605	900	34.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
55	20240321	110807	57	100.00	KONEX			N	N	N	N		N	1210	0	3	0.00	0	0	0.00	0	0	0	1391	1029	1210	0.00	0.00	0	0	1210	1210	1210	1210	1210	1210	1210	31	181	500	720	1	1	6239986	76	9.45	0.54	12	0.00	128.00	2222.00	2000	20230605	-39.50	900	20240103	34.44	1700	-28.82	20240229	900	34.44	20240103	2000	-39.50	20230605	900	34.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
56	20240321	100811	57	100.00	KONEX			N	N	N	N		N	1210	0	3	0.00	0	0	0.00	0	0	0	1391	1029	1210	0.00	0.00	0	0	1210	1210	1210	1210	1210	1210	1210	31	181	500	720	1	1	6239986	76	9.45	0.54	12	0.00	128.00	2222.00	2000	20230605	-39.50	900	20240103	34.44	1700	-28.82	20240229	900	34.44	20240103	2000	-39.50	20230605	900	34.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
57	20240321	090814	57	100.00	KONEX			N	N	N	N		N	1210	0	3	0.00	0	0	0.00	0	0	0	1391	1029	1210	0.00	0.00	0	0	1210	1210	1210	1210	1210	1210	1210	31	181	500	720	1	1	6239986	76	9.45	0.54	12	0.00	128.00	2222.00	2000	20230605	-39.50	900	20240103	34.44	1700	-28.82	20240229	900	34.44	20240103	2000	-39.50	20230605	900	34.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
58	20240320	160802	57	100.00	KONEX			N	N	N	N		N	1210	0	3	0.00	121000	100	96.15	1210	1210	1210	1391	1029	1210	1210.00	0.00	0	0	1213	1211	1208	1206	1203	1212	1207	31	181	500	720	1	1	6239986	76	9.45	0.54	12	0.00	128.00	2222.00	2000	20230605	-39.50	900	20240103	34.44	1700	-28.82	20240229	900	34.44	20240103	2000	-39.50	20230605	900	34.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
59	20240320	150804	57	100.00	KONEX			N	N	N	N		N	1210	0	3	0.00	121000	100	96.15	1210	1210	1210	1391	1029	1210	1210.00	0.00	0	0	1213	1211	1208	1206	1203	1212	1207	31	181	500	720	1	1	6239986	76	9.45	0.54	12	0.00	128.00	2222.00	2000	20230605	-39.50	900	20240103	34.44	1700	-28.82	20240229	900	34.44	20240103	2000	-39.50	20230605	900	34.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
60	20240320	140809	57	100.00	KONEX			N	N	N	N		N	1210	0	3	0.00	121000	100	96.15	1210	1210	1210	1391	1029	1210	1210.00	0.00	0	0	1213	1211	1208	1206	1203	1212	1207	31	181	500	720	1	1	6239986	76	9.45	0.54	12	0.00	128.00	2222.00	2000	20230605	-39.50	900	20240103	34.44	1700	-28.82	20240229	900	34.44	20240103	2000	-39.50	20230605	900	34.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
61	20240320	130808	57	100.00	KONEX			N	N	N	N		N	1210	0	3	0.00	121000	100	96.15	1210	1210	1210	1391	1029	1210	1210.00	0.00	0	0	1213	1211	1208	1206	1203	1212	1207	31	181	500	720	1	1	6239986	76	9.45	0.54	12	0.00	128.00	2222.00	2000	20230605	-39.50	900	20240103	34.44	1700	-28.82	20240229	900	34.44	20240103	2000	-39.50	20230605	900	34.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
62	20240320	120802	57	100.00	KONEX			N	N	N	N		N	1210	0	3	0.00	121000	100	96.15	1210	1210	1210	1391	1029	1210	1210.00	0.00	0	0	1213	1211	1208	1206	1203	1212	1207	31	181	500	720	1	1	6239986	76	9.45	0.54	12	0.00	128.00	2222.00	2000	20230605	-39.50	900	20240103	34.44	1700	-28.82	20240229	900	34.44	20240103	2000	-39.50	20230605	900	34.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
63	20240320	110804	57	100.00	KONEX			N	N	N	N		N	1210	0	3	0.00	121000	100	96.15	1210	1210	1210	1391	1029	1210	1210.00	0.00	0	0	1213	1211	1208	1206	1203	1212	1207	31	181	500	720	1	1	6239986	76	9.45	0.54	12	0.00	128.00	2222.00	2000	20230605	-39.50	900	20240103	34.44	1700	-28.82	20240229	900	34.44	20240103	2000	-39.50	20230605	900	34.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
64	20240320	100758	57	100.00	KONEX			N	N	N	N		N	1210	0	3	0.00	0	0	0.00	0	0	0	1391	1029	1210	0.00	0.00	0	0	1213	1211	1208	1206	1203	1212	1207	31	181	500	720	1	1	6239986	76	9.45	0.54	12	0.00	128.00	2222.00	2000	20230605	-39.50	900	20240103	34.44	1700	-28.82	20240229	900	34.44	20240103	2000	-39.50	20230605	900	34.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
65	20240320	090802	57	100.00	KONEX			N	N	N	N		N	1210	0	3	0.00	0	0	0.00	0	0	0	1391	1029	1210	0.00	0.00	0	0	1213	1211	1208	1206	1203	1212	1207	31	181	500	720	1	1	6239986	76	9.45	0.54	12	0.00	128.00	2222.00	2000	20230605	-39.50	900	20240103	34.44	1700	-28.82	20240229	900	34.44	20240103	2000	-39.50	20230605	900	34.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
66	20240319	160753	57	100.00	KONEX			N	N	N	N		N	1210	5	2	0.41	125340	104	21.53	1205	1210	1205	1385	1025	1205	1205.19	0.00	0	0	1205	1205	1205	1205	1205	1205	1205	31	180	500	720	1	1	6239986	76	9.45	0.54	12	0.00	128.00	2222.00	2000	20230605	-39.50	900	20240103	34.44	1700	-28.82	20240229	900	34.44	20240103	2000	-39.50	20230605	900	34.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
67	20240319	150803	57	100.00	KONEX			N	N	N	N		N	1210	5	2	0.41	125340	104	21.53	1205	1210	1205	1385	1025	1205	1205.19	0.00	0	0	1205	1205	1205	1205	1205	1205	1205	31	180	500	720	1	1	6239986	76	9.45	0.54	12	0.00	128.00	2222.00	2000	20230605	-39.50	900	20240103	34.44	1700	-28.82	20240229	900	34.44	20240103	2000	-39.50	20230605	900	34.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
68	20240319	140803	57	100.00	KONEX			N	N	N	N		N	1210	5	2	0.41	125340	104	21.53	1205	1210	1205	1385	1025	1205	1205.19	0.00	0	0	1205	1205	1205	1205	1205	1205	1205	31	180	500	720	1	1	6239986	76	9.45	0.54	12	0.00	128.00	2222.00	2000	20230605	-39.50	900	20240103	34.44	1700	-28.82	20240229	900	34.44	20240103	2000	-39.50	20230605	900	34.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
69	20240319	130732	57	100.00	KONEX			N	N	N	N		N	1205	0	3	0.00	120500	100	20.70	1205	1205	1205	1385	1025	1205	1205.00	0.00	0	0	1205	1205	1205	1205	1205	1205	1205	31	180	500	720	1	1	6239986	75	9.41	0.54	12	0.00	128.00	2222.00	2000	20230605	-39.75	900	20240103	33.89	1700	-29.12	20240229	900	33.89	20240103	2000	-39.75	20230605	900	33.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
70	20240319	120757	57	100.00	KONEX			N	N	N	N		N	1205	0	3	0.00	120500	100	20.70	1205	1205	1205	1385	1025	1205	1205.00	0.00	0	0	1205	1205	1205	1205	1205	1205	1205	31	180	500	720	1	1	6239986	75	9.41	0.54	12	0.00	128.00	2222.00	2000	20230605	-39.75	900	20240103	33.89	1700	-29.12	20240229	900	33.89	20240103	2000	-39.75	20230605	900	33.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
71	20240319	110758	57	100.00	KONEX			N	N	N	N		N	1205	0	3	0.00	120500	100	20.70	1205	1205	1205	1385	1025	1205	1205.00	0.00	0	0	1205	1205	1205	1205	1205	1205	1205	31	180	500	720	1	1	6239986	75	9.41	0.54	12	0.00	128.00	2222.00	2000	20230605	-39.75	900	20240103	33.89	1700	-29.12	20240229	900	33.89	20240103	2000	-39.75	20230605	900	33.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
72	20240319	100801	57	100.00	KONEX			N	N	N	N		N	1205	0	3	0.00	0	0	0.00	0	0	0	1385	1025	1205	0.00	0.00	0	0	1205	1205	1205	1205	1205	1205	1205	31	180	500	720	1	1	6239986	75	9.41	0.54	12	0.00	128.00	2222.00	2000	20230605	-39.75	900	20240103	33.89	1700	-29.12	20240229	900	33.89	20240103	2000	-39.75	20230605	900	33.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
73	20240319	090801	57	100.00	KONEX			N	N	N	N		N	1205	0	3	0.00	0	0	0.00	0	0	0	1385	1025	1205	0.00	0.00	0	0	1205	1205	1205	1205	1205	1205	1205	31	180	500	720	1	1	6239986	75	9.41	0.54	12	0.00	128.00	2222.00	2000	20230605	-39.75	900	20240103	33.89	1700	-29.12	20240229	900	33.89	20240103	2000	-39.75	20230605	900	33.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
74	20240318	160756	57	100.00	KONEX			N	N	N	N		N	1205	0	3	0.00	582015	483	32.20	1205	1205	1205	1385	1025	1205	1205.00	0.00	0	0	1211	1207	1201	1197	1191	1210	1200	31	180	500	720	1	1	6239986	75	9.41	0.54	12	0.01	128.00	2222.00	2000	20230605	-39.75	900	20240103	33.89	1700	-29.12	20240229	900	33.89	20240103	2000	-39.75	20230605	900	33.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
75	20240318	150756	57	100.00	KONEX			N	N	N	N		N	1205	0	3	0.00	582015	483	32.20	1205	1205	1205	1385	1025	1205	1205.00	0.00	0	0	1211	1207	1201	1197	1191	1210	1200	31	180	500	720	1	1	6239986	75	9.41	0.54	12	0.01	128.00	2222.00	2000	20230605	-39.75	900	20240103	33.89	1700	-29.12	20240229	900	33.89	20240103	2000	-39.75	20230605	900	33.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
76	20240318	140757	57	100.00	KONEX			N	N	N	N		N	1205	0	3	0.00	582015	483	32.20	1205	1205	1205	1385	1025	1205	1205.00	0.00	0	0	1211	1207	1201	1197	1191	1210	1200	31	180	500	720	1	1	6239986	75	9.41	0.54	12	0.01	128.00	2222.00	2000	20230605	-39.75	900	20240103	33.89	1700	-29.12	20240229	900	33.89	20240103	2000	-39.75	20230605	900	33.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
77	20240318	130756	57	100.00	KONEX			N	N	N	N		N	1205	0	3	0.00	482000	400	26.67	1205	1205	1205	1385	1025	1205	1205.00	0.00	0	0	1211	1207	1201	1197	1191	1210	1200	31	180	500	720	1	1	6239986	75	9.41	0.54	12	0.01	128.00	2222.00	2000	20230605	-39.75	900	20240103	33.89	1700	-29.12	20240229	900	33.89	20240103	2000	-39.75	20230605	900	33.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
78	20240318	120750	57	100.00	KONEX			N	N	N	N		N	1205	0	3	0.00	241000	200	13.33	1205	1205	1205	1385	1025	1205	1205.00	0.00	0	0	1211	1207	1201	1197	1191	1210	1200	31	180	500	720	1	1	6239986	75	9.41	0.54	12	0.00	128.00	2222.00	2000	20230605	-39.75	900	20240103	33.89	1700	-29.12	20240229	900	33.89	20240103	2000	-39.75	20230605	900	33.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
79	20240318	110758	57	100.00	KONEX			N	N	N	N		N	1205	0	3	0.00	241000	200	13.33	1205	1205	1205	1385	1025	1205	1205.00	0.00	0	0	1211	1207	1201	1197	1191	1210	1200	31	180	500	720	1	1	6239986	75	9.41	0.54	12	0.00	128.00	2222.00	2000	20230605	-39.75	900	20240103	33.89	1700	-29.12	20240229	900	33.89	20240103	2000	-39.75	20230605	900	33.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
80	20240318	100755	57	100.00	KONEX			N	N	N	N		N	1205	0	3	0.00	0	0	0.00	0	0	0	1385	1025	1205	0.00	0.00	0	0	1211	1207	1201	1197	1191	1210	1200	31	180	500	720	1	1	6239986	75	9.41	0.54	12	0.00	128.00	2222.00	2000	20230605	-39.75	900	20240103	33.89	1700	-29.12	20240229	900	33.89	20240103	2000	-39.75	20230605	900	33.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
81	20240318	090755	57	100.00	KONEX			N	N	N	N		N	1205	0	3	0.00	0	0	0.00	0	0	0	1385	1025	1205	0.00	0.00	0	0	1211	1207	1201	1197	1191	1210	1200	31	180	500	720	1	1	6239986	75	9.41	0.54	12	0.00	128.00	2222.00	2000	20230605	-39.75	900	20240103	33.89	1700	-29.12	20240229	900	33.89	20240103	2000	-39.75	20230605	900	33.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
82	20240315	160748	57	100.00	KONEX			N	N	N	N		N	1205	3	2	0.25	1800000	1500	95.79	1195	1205	1195	1382	1022	1202	1200.00	0.00	0	0	1212	1206	1204	1198	1196	1206	1198	31	180	500	720	1	1	6239986	75	9.41	0.54	12	0.02	128.00	2222.00	2000	20230605	-39.75	900	20240103	33.89	1700	-29.12	20240229	900	33.89	20240103	2000	-39.75	20230605	900	33.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
83	20240315	150721	57	100.00	KONEX			N	N	N	N		N	1205	3	2	0.25	1800000	1500	95.79	1195	1205	1195	1382	1022	1202	1200.00	0.00	0	0	1212	1206	1204	1198	1196	1206	1198	31	180	500	720	1	1	6239986	75	9.41	0.54	12	0.02	128.00	2222.00	2000	20230605	-39.75	900	20240103	33.89	1700	-29.12	20240229	900	33.89	20240103	2000	-39.75	20230605	900	33.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
84	20240315	140708	57	100.00	KONEX			N	N	N	N		N	1205	3	2	0.25	1800000	1500	95.79	1195	1205	1195	1382	1022	1202	1200.00	0.00	0	0	1212	1206	1204	1198	1196	1206	1198	31	180	500	720	1	1	6239986	75	9.41	0.54	12	0.02	128.00	2222.00	2000	20230605	-39.75	900	20240103	33.89	1700	-29.12	20240229	900	33.89	20240103	2000	-39.75	20230605	900	33.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
85	20240315	130749	57	100.00	KONEX			N	N	N	N		N	1205	3	2	0.25	1800000	1500	95.79	1195	1205	1195	1382	1022	1202	1200.00	0.00	0	0	1212	1206	1204	1198	1196	1206	1198	31	180	500	720	1	1	6239986	75	9.41	0.54	12	0.02	128.00	2222.00	2000	20230605	-39.75	900	20240103	33.89	1700	-29.12	20240229	900	33.89	20240103	2000	-39.75	20230605	900	33.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
86	20240315	120748	57	100.00	KONEX			N	N	N	N		N	1205	3	2	0.25	1800000	1500	95.79	1195	1205	1195	1382	1022	1202	1200.00	0.00	0	0	1212	1206	1204	1198	1196	1206	1198	31	180	500	720	1	1	6239986	75	9.41	0.54	12	0.02	128.00	2222.00	2000	20230605	-39.75	900	20240103	33.89	1700	-29.12	20240229	900	33.89	20240103	2000	-39.75	20230605	900	33.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
87	20240315	110745	57	100.00	KONEX			N	N	N	N		N	1205	3	2	0.25	1800000	1500	95.79	1195	1205	1195	1382	1022	1202	1200.00	0.00	0	0	1212	1206	1204	1198	1196	1206	1198	31	180	500	720	1	1	6239986	75	9.41	0.54	12	0.02	128.00	2222.00	2000	20230605	-39.75	900	20240103	33.89	1700	-29.12	20240229	900	33.89	20240103	2000	-39.75	20230605	900	33.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
88	20240315	100747	57	100.00	KONEX			N	N	N	N		N	1202	0	3	0.00	0	0	0.00	0	0	0	1382	1022	1202	0.00	0.00	0	0	1212	1206	1204	1198	1196	1206	1198	31	180	500	720	1	1	6239986	75	9.39	0.54	12	0.00	128.00	2222.00	2000	20230605	-39.90	900	20240103	33.56	1700	-29.29	20240229	900	33.56	20240103	2000	-39.90	20230605	900	33.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
89	20240315	090752	57	100.00	KONEX			N	N	N	N		N	1202	0	3	0.00	0	0	0.00	0	0	0	1382	1022	1202	0.00	0.00	0	0	1212	1206	1204	1198	1196	1206	1198	31	180	500	720	1	1	6239986	75	9.39	0.54	12	0.00	128.00	2222.00	2000	20230605	-39.90	900	20240103	33.56	1700	-29.29	20240229	900	33.56	20240103	2000	-39.90	20230605	900	33.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
90	20240314	160740	57	100.00	KONEX			N	N	N	N		N	1202	2	2	0.17	1894787	1566	439.89	1210	1210	1202	1380	1020	1200	1209.95	0.00	0	0	1320	1260	1230	1170	1140	1245	1155	31	180	500	720	1	1	6239986	75	9.39	0.54	12	0.03	128.00	2222.00	2000	20230605	-39.90	900	20240103	33.56	1700	-29.29	20240229	900	33.56	20240103	2000	-39.90	20230605	900	33.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
91	20240314	150744	57	100.00	KONEX			N	N	N	N		N	1210	10	2	0.83	1893585	1565	439.61	1210	1210	1209	1380	1020	1200	1209.96	0.00	0	0	1320	1260	1230	1170	1140	1245	1155	31	180	500	720	1	1	6239986	76	9.45	0.54	12	0.03	128.00	2222.00	2000	20230605	-39.50	900	20240103	34.44	1700	-28.82	20240229	900	34.44	20240103	2000	-39.50	20230605	900	34.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
92	20240314	140742	57	100.00	KONEX			N	N	N	N		N	1210	10	2	0.83	1893585	1565	439.61	1210	1210	1209	1380	1020	1200	1209.96	0.00	0	0	1320	1260	1230	1170	1140	1245	1155	31	180	500	720	1	1	6239986	76	9.45	0.54	12	0.03	128.00	2222.00	2000	20230605	-39.50	900	20240103	34.44	1700	-28.82	20240229	900	34.44	20240103	2000	-39.50	20230605	900	34.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
93	20240314	130740	57	100.00	KONEX			N	N	N	N		N	1210	10	2	0.83	1893585	1565	439.61	1210	1210	1209	1380	1020	1200	1209.96	0.00	0	0	1320	1260	1230	1170	1140	1245	1155	31	180	500	720	1	1	6239986	76	9.45	0.54	12	0.03	128.00	2222.00	2000	20230605	-39.50	900	20240103	34.44	1700	-28.82	20240229	900	34.44	20240103	2000	-39.50	20230605	900	34.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
94	20240314	120740	57	100.00	KONEX			N	N	N	N		N	1210	10	2	0.83	1893585	1565	439.61	1210	1210	1209	1380	1020	1200	1209.96	0.00	0	0	1320	1260	1230	1170	1140	1245	1155	31	180	500	720	1	1	6239986	76	9.45	0.54	12	0.03	128.00	2222.00	2000	20230605	-39.50	900	20240103	34.44	1700	-28.82	20240229	900	34.44	20240103	2000	-39.50	20230605	900	34.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
95	20240314	110742	57	100.00	KONEX			N	N	N	N		N	1210	10	2	0.83	242000	200	56.18	1210	1210	1210	1380	1020	1200	1210.00	0.00	0	0	1320	1260	1230	1170	1140	1245	1155	31	180	500	720	1	1	6239986	76	9.45	0.54	12	0.00	128.00	2222.00	2000	20230605	-39.50	900	20240103	34.44	1700	-28.82	20240229	900	34.44	20240103	2000	-39.50	20230605	900	34.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
96	20240314	100747	57	100.00	KONEX			N	N	N	N		N	1210	10	2	0.83	121000	100	28.09	1210	1210	1210	1380	1020	1200	1210.00	0.00	0	0	1320	1260	1230	1170	1140	1245	1155	31	180	500	720	1	1	6239986	76	9.45	0.54	12	0.00	128.00	2222.00	2000	20230605	-39.50	900	20240103	34.44	1700	-28.82	20240229	900	34.44	20240103	2000	-39.50	20230605	900	34.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
97	20240314	090744	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1320	1260	1230	1170	1140	1245	1155	31	180	500	720	1	1	6239986	75	9.38	0.54	12	0.00	128.00	2222.00	2000	20230605	-40.00	900	20240103	33.33	1700	-29.41	20240229	900	33.33	20240103	2000	-40.00	20230605	900	33.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
98	20240313	160733	57	100.00	KONEX			N	N	N	N		N	1200	18	2	1.52	428100	356	35600.00	1290	1290	1200	1359	1005	1182	1202.53	0.00	0	0	1182	1182	1182	1182	1182	1182	1182	31	177	500	700	1	1	6239986	75	9.38	0.54	12	0.01	128.00	2222.00	2000	20230605	-40.00	900	20240103	33.33	1700	-29.41	20240229	900	33.33	20240103	2000	-40.00	20230605	900	33.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
99	20240313	150734	57	100.00	KONEX			N	N	N	N		N	1200	18	2	1.52	35700	29	2900.00	1290	1290	1200	1359	1005	1182	1231.03	0.00	0	0	1182	1182	1182	1182	1182	1182	1182	31	177	500	700	1	1	6239986	75	9.38	0.54	12	0.00	128.00	2222.00	2000	20230605	-40.00	900	20240103	33.33	1700	-29.41	20240229	900	33.33	20240103	2000	-40.00	20230605	900	33.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
100	20240313	140739	57	100.00	KONEX			N	N	N	N		N	1182	0	3	0.00	0	0	0.00	0	0	0	1359	1005	1182	0.00	0.00	0	0	1182	1182	1182	1182	1182	1182	1182	31	177	500	700	1	1	6239986	74	9.23	0.53	12	0.00	128.00	2222.00	2000	20230605	-40.90	900	20240103	31.33	1700	-30.47	20240229	900	31.33	20240103	2000	-40.90	20230605	900	31.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
101	20240313	130741	57	100.00	KONEX			N	N	N	N		N	1182	0	3	0.00	0	0	0.00	0	0	0	1359	1005	1182	0.00	0.00	0	0	1182	1182	1182	1182	1182	1182	1182	31	177	500	700	1	1	6239986	74	9.23	0.53	12	0.00	128.00	2222.00	2000	20230605	-40.90	900	20240103	31.33	1700	-30.47	20240229	900	31.33	20240103	2000	-40.90	20230605	900	31.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
102	20240313	120736	57	100.00	KONEX			N	N	N	N		N	1182	0	3	0.00	0	0	0.00	0	0	0	1359	1005	1182	0.00	0.00	0	0	1182	1182	1182	1182	1182	1182	1182	31	177	500	700	1	1	6239986	74	9.23	0.53	12	0.00	128.00	2222.00	2000	20230605	-40.90	900	20240103	31.33	1700	-30.47	20240229	900	31.33	20240103	2000	-40.90	20230605	900	31.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
103	20240313	110734	57	100.00	KONEX			N	N	N	N		N	1182	0	3	0.00	0	0	0.00	0	0	0	1359	1005	1182	0.00	0.00	0	0	1182	1182	1182	1182	1182	1182	1182	31	177	500	700	1	1	6239986	74	9.23	0.53	12	0.00	128.00	2222.00	2000	20230605	-40.90	900	20240103	31.33	1700	-30.47	20240229	900	31.33	20240103	2000	-40.90	20230605	900	31.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
104	20240313	100732	57	100.00	KONEX			N	N	N	N		N	1182	0	3	0.00	0	0	0.00	0	0	0	1359	1005	1182	0.00	0.00	0	0	1182	1182	1182	1182	1182	1182	1182	31	177	500	700	1	1	6239986	74	9.23	0.53	12	0.00	128.00	2222.00	2000	20230605	-40.90	900	20240103	31.33	1700	-30.47	20240229	900	31.33	20240103	2000	-40.90	20230605	900	31.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
105	20240313	090737	57	100.00	KONEX			N	N	N	N		N	1182	0	3	0.00	0	0	0.00	0	0	0	1359	1005	1182	0.00	0.00	0	0	1182	1182	1182	1182	1182	1182	1182	31	177	500	700	1	1	6239986	74	9.23	0.53	12	0.00	128.00	2222.00	2000	20230605	-40.90	900	20240103	31.33	1700	-30.47	20240229	900	31.33	20240103	2000	-40.90	20230605	900	31.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
106	20240312	160725	57	100.00	KONEX			N	N	N	N		N	1182	-208	4	-14.96	1182	1	16.67	1182	1182	1182	1598	1182	1390	1182.00	0.00	0	0	1390	1390	1390	1390	1390	1390	1390	31	208	500	830	1	1	6239986	74	9.23	0.53	12	0.00	128.00	2222.00	2000	20230605	-40.90	900	20240103	31.33	1700	-30.47	20240229	900	31.33	20240103	2000	-40.90	20230605	900	31.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
107	20240312	150725	57	100.00	KONEX			N	N	N	N		N	1390	0	3	0.00	0	0	0.00	0	0	0	1598	1182	1390	0.00	0.00	0	0	1390	1390	1390	1390	1390	1390	1390	31	208	500	830	1	1	6239986	87	10.86	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.50	900	20240103	54.44	1700	-18.24	20240229	900	54.44	20240103	2000	-30.50	20230605	900	54.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
108	20240312	140719	57	100.00	KONEX			N	N	N	N		N	1390	0	3	0.00	0	0	0.00	0	0	0	1598	1182	1390	0.00	0.00	0	0	1390	1390	1390	1390	1390	1390	1390	31	208	500	830	1	1	6239986	87	10.86	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.50	900	20240103	54.44	1700	-18.24	20240229	900	54.44	20240103	2000	-30.50	20230605	900	54.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
109	20240312	130651	57	100.00	KONEX			N	N	N	N		N	1390	0	3	0.00	0	0	0.00	0	0	0	1598	1182	1390	0.00	0.00	0	0	1390	1390	1390	1390	1390	1390	1390	31	208	500	830	1	1	6239986	87	10.86	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.50	900	20240103	54.44	1700	-18.24	20240229	900	54.44	20240103	2000	-30.50	20230605	900	54.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
110	20240312	120728	57	100.00	KONEX			N	N	N	N		N	1390	0	3	0.00	0	0	0.00	0	0	0	1598	1182	1390	0.00	0.00	0	0	1390	1390	1390	1390	1390	1390	1390	31	208	500	830	1	1	6239986	87	10.86	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.50	900	20240103	54.44	1700	-18.24	20240229	900	54.44	20240103	2000	-30.50	20230605	900	54.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
111	20240312	110726	57	100.00	KONEX			N	N	N	N		N	1390	0	3	0.00	0	0	0.00	0	0	0	1598	1182	1390	0.00	0.00	0	0	1390	1390	1390	1390	1390	1390	1390	31	208	500	830	1	1	6239986	87	10.86	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.50	900	20240103	54.44	1700	-18.24	20240229	900	54.44	20240103	2000	-30.50	20230605	900	54.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
112	20240312	100726	57	100.00	KONEX			N	N	N	N		N	1390	0	3	0.00	0	0	0.00	0	0	0	1598	1182	1390	0.00	0.00	0	0	1390	1390	1390	1390	1390	1390	1390	31	208	500	830	1	1	6239986	87	10.86	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.50	900	20240103	54.44	1700	-18.24	20240229	900	54.44	20240103	2000	-30.50	20230605	900	54.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
113	20240312	090725	57	100.00	KONEX			N	N	N	N		N	1390	0	3	0.00	0	0	0.00	0	0	0	1598	1182	1390	0.00	0.00	0	0	1390	1390	1390	1390	1390	1390	1390	31	208	500	830	1	1	6239986	87	10.86	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.50	900	20240103	54.44	1700	-18.24	20240229	900	54.44	20240103	2000	-30.50	20230605	900	54.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
114	20240311	160724	57	100.00	KONEX			N	N	N	N		N	1390	-10	5	-0.71	8340	6	1.27	1390	1390	1390	1610	1190	1400	1390.00	0.00	0	0	1776	1587	1431	1242	1086	1510	1165	31	210	500	840	1	1	6239986	87	10.86	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.50	900	20240103	54.44	1700	-18.24	20240229	900	54.44	20240103	2000	-30.50	20230605	900	54.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
115	20240311	150722	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1776	1587	1431	1242	1086	1510	1165	31	210	500	840	1	1	6239986	87	10.94	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.00	900	20240103	55.56	1700	-17.65	20240229	900	55.56	20240103	2000	-30.00	20230605	900	55.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
116	20240311	140721	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1776	1587	1431	1242	1086	1510	1165	31	210	500	840	1	1	6239986	87	10.94	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.00	900	20240103	55.56	1700	-17.65	20240229	900	55.56	20240103	2000	-30.00	20230605	900	55.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
117	20240311	130722	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1776	1587	1431	1242	1086	1510	1165	31	210	500	840	1	1	6239986	87	10.94	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.00	900	20240103	55.56	1700	-17.65	20240229	900	55.56	20240103	2000	-30.00	20230605	900	55.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
118	20240311	120723	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1776	1587	1431	1242	1086	1510	1165	31	210	500	840	1	1	6239986	87	10.94	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.00	900	20240103	55.56	1700	-17.65	20240229	900	55.56	20240103	2000	-30.00	20230605	900	55.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
119	20240311	110719	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1776	1587	1431	1242	1086	1510	1165	31	210	500	840	1	1	6239986	87	10.94	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.00	900	20240103	55.56	1700	-17.65	20240229	900	55.56	20240103	2000	-30.00	20230605	900	55.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
120	20240311	100711	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1776	1587	1431	1242	1086	1510	1165	31	210	500	840	1	1	6239986	87	10.94	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.00	900	20240103	55.56	1700	-17.65	20240229	900	55.56	20240103	2000	-30.00	20230605	900	55.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
121	20240311	090715	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1776	1587	1431	1242	1086	1510	1165	31	210	500	840	1	1	6239986	87	10.94	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.00	900	20240103	55.56	1700	-17.65	20240229	900	55.56	20240103	2000	-30.00	20230605	900	55.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
122	20240308	160720	57	100.00	KONEX			N	N	N	N		N	1400	-99	5	-6.60	656229	472	0.00	1620	1620	1275	1723	1275	1499	1390.32	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	31	224	500	890	1	1	6239986	87	10.94	0.63	12	0.01	128.00	2222.00	2000	20230605	-30.00	900	20240103	55.56	1700	-17.65	20240229	900	55.56	20240103	2000	-30.00	20230605	900	55.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
123	20240308	150717	57	100.00	KONEX			N	N	N	N		N	1609	110	2	7.34	15979	12	0.00	1620	1620	1275	1723	1275	1499	1331.58	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	31	224	500	890	1	1	6239986	100	12.57	0.72	12	0.00	128.00	2222.00	2000	20230605	-19.55	900	20240103	78.78	1700	-5.35	20240229	900	78.78	20240103	2000	-19.55	20230605	900	78.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
124	20240308	140715	57	100.00	KONEX			N	N	N	N		N	1609	110	2	7.34	15979	12	0.00	1620	1620	1275	1723	1275	1499	1331.58	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	31	224	500	890	1	1	6239986	100	12.57	0.72	12	0.00	128.00	2222.00	2000	20230605	-19.55	900	20240103	78.78	1700	-5.35	20240229	900	78.78	20240103	2000	-19.55	20230605	900	78.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
125	20240308	130712	57	100.00	KONEX			N	N	N	N		N	1609	110	2	7.34	15979	12	0.00	1620	1620	1275	1723	1275	1499	1331.58	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	31	224	500	890	1	1	6239986	100	12.57	0.72	12	0.00	128.00	2222.00	2000	20230605	-19.55	900	20240103	78.78	1700	-5.35	20240229	900	78.78	20240103	2000	-19.55	20230605	900	78.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
126	20240308	120713	57	100.00	KONEX			N	N	N	N		N	1609	110	2	7.34	15979	12	0.00	1620	1620	1275	1723	1275	1499	1331.58	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	31	224	500	890	1	1	6239986	100	12.57	0.72	12	0.00	128.00	2222.00	2000	20230605	-19.55	900	20240103	78.78	1700	-5.35	20240229	900	78.78	20240103	2000	-19.55	20230605	900	78.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
127	20240308	110714	57	100.00	KONEX			N	N	N	N		N	1609	110	2	7.34	15979	12	0.00	1620	1620	1275	1723	1275	1499	1331.58	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	31	224	500	890	1	1	6239986	100	12.57	0.72	12	0.00	128.00	2222.00	2000	20230605	-19.55	900	20240103	78.78	1700	-5.35	20240229	900	78.78	20240103	2000	-19.55	20230605	900	78.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
128	20240308	100709	57	100.00	KONEX			N	N	N	N		N	1620	121	2	8.07	1620	1	0.00	1620	1620	1620	1723	1275	1499	1620.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	31	224	500	890	1	1	6239986	101	12.66	0.73	12	0.00	128.00	2222.00	2000	20230605	-19.00	900	20240103	80.00	1700	-4.71	20240229	900	80.00	20240103	2000	-19.00	20230605	900	80.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
129	20240308	090710	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	31	224	500	890	1	1	6239986	94	11.71	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.05	900	20240103	66.56	1700	-11.82	20240229	900	66.56	20240103	2000	-25.05	20230605	900	66.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
130	20240307	160711	57	100.00	KONEX			N	N	N	N		N	1499	-20	5	-1.32	0	0	0.00	0	0	0	1746	1292	1519	0.00	0.00	0	0	1519	1519	1519	1519	1519	1519	1519	31	227	500	910	1	1	6239986	94	11.71	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.05	900	20240103	66.56	1700	-11.82	20240229	900	66.56	20240103	2000	-25.05	20230605	900	66.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
131	20240307	150652	57	100.00	KONEX			N	N	N	N		N	1519	0	3	0.00	0	0	0.00	0	0	0	1746	1292	1519	0.00	0.00	0	0	1519	1519	1519	1519	1519	1519	1519	31	227	500	910	1	1	6239986	95	11.87	0.68	12	0.00	128.00	2222.00	2000	20230605	-24.05	900	20240103	68.78	1700	-10.65	20240229	900	68.78	20240103	2000	-24.05	20230605	900	68.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
132	20240307	140700	57	100.00	KONEX			N	N	N	N		N	1519	0	3	0.00	0	0	0.00	0	0	0	1746	1292	1519	0.00	0.00	0	0	1519	1519	1519	1519	1519	1519	1519	31	227	500	910	1	1	6239986	95	11.87	0.68	12	0.00	128.00	2222.00	2000	20230605	-24.05	900	20240103	68.78	1700	-10.65	20240229	900	68.78	20240103	2000	-24.05	20230605	900	68.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
133	20240307	130702	57	100.00	KONEX			N	N	N	N		N	1519	0	3	0.00	0	0	0.00	0	0	0	1746	1292	1519	0.00	0.00	0	0	1519	1519	1519	1519	1519	1519	1519	31	227	500	910	1	1	6239986	95	11.87	0.68	12	0.00	128.00	2222.00	2000	20230605	-24.05	900	20240103	68.78	1700	-10.65	20240229	900	68.78	20240103	2000	-24.05	20230605	900	68.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
134	20240307	120706	57	100.00	KONEX			N	N	N	N		N	1519	0	3	0.00	0	0	0.00	0	0	0	1746	1292	1519	0.00	0.00	0	0	1519	1519	1519	1519	1519	1519	1519	31	227	500	910	1	1	6239986	95	11.87	0.68	12	0.00	128.00	2222.00	2000	20230605	-24.05	900	20240103	68.78	1700	-10.65	20240229	900	68.78	20240103	2000	-24.05	20230605	900	68.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
135	20240307	110711	57	100.00	KONEX			N	N	N	N		N	1519	0	3	0.00	0	0	0.00	0	0	0	1746	1292	1519	0.00	0.00	0	0	1519	1519	1519	1519	1519	1519	1519	31	227	500	910	1	1	6239986	95	11.87	0.68	12	0.00	128.00	2222.00	2000	20230605	-24.05	900	20240103	68.78	1700	-10.65	20240229	900	68.78	20240103	2000	-24.05	20230605	900	68.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
136	20240307	100705	57	100.00	KONEX			N	N	N	N		N	1519	0	3	0.00	0	0	0.00	0	0	0	1746	1292	1519	0.00	0.00	0	0	1519	1519	1519	1519	1519	1519	1519	31	227	500	910	1	1	6239986	95	11.87	0.68	12	0.00	128.00	2222.00	2000	20230605	-24.05	900	20240103	68.78	1700	-10.65	20240229	900	68.78	20240103	2000	-24.05	20230605	900	68.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
137	20240307	090707	57	100.00	KONEX			N	N	N	N		N	1519	0	3	0.00	0	0	0.00	0	0	0	1746	1292	1519	0.00	0.00	0	0	1519	1519	1519	1519	1519	1519	1519	31	227	500	910	1	1	6239986	95	11.87	0.68	12	0.00	128.00	2222.00	2000	20230605	-24.05	900	20240103	68.78	1700	-10.65	20240229	900	68.78	20240103	2000	-24.05	20230605	900	68.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
138	20240306	160703	57	100.00	KONEX			N	N	N	N		N	1519	99	2	6.97	1519	1	0.00	1519	1519	1519	1633	1207	1420	1519.00	0.00	0	0	1420	1420	1420	1420	1420	1420	1420	31	213	500	850	1	1	6239986	95	11.87	0.68	12	0.00	128.00	2222.00	2000	20230605	-24.05	900	20240103	68.78	1700	-10.65	20240229	900	68.78	20240103	2000	-24.05	20230605	900	68.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
139	20240306	150702	57	100.00	KONEX			N	N	N	N		N	1519	99	2	6.97	1519	1	0.00	1519	1519	1519	1633	1207	1420	1519.00	0.00	0	0	1420	1420	1420	1420	1420	1420	1420	31	213	500	850	1	1	6239986	95	11.87	0.68	12	0.00	128.00	2222.00	2000	20230605	-24.05	900	20240103	68.78	1700	-10.65	20240229	900	68.78	20240103	2000	-24.05	20230605	900	68.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
140	20240306	140706	57	100.00	KONEX			N	N	N	N		N	1519	99	2	6.97	1519	1	0.00	1519	1519	1519	1633	1207	1420	1519.00	0.00	0	0	1420	1420	1420	1420	1420	1420	1420	31	213	500	850	1	1	6239986	95	11.87	0.68	12	0.00	128.00	2222.00	2000	20230605	-24.05	900	20240103	68.78	1700	-10.65	20240229	900	68.78	20240103	2000	-24.05	20230605	900	68.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
141	20240306	130708	57	100.00	KONEX			N	N	N	N		N	1519	99	2	6.97	1519	1	0.00	1519	1519	1519	1633	1207	1420	1519.00	0.00	0	0	1420	1420	1420	1420	1420	1420	1420	31	213	500	850	1	1	6239986	95	11.87	0.68	12	0.00	128.00	2222.00	2000	20230605	-24.05	900	20240103	68.78	1700	-10.65	20240229	900	68.78	20240103	2000	-24.05	20230605	900	68.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
142	20240306	120705	57	100.00	KONEX			N	N	N	N		N	1519	99	2	6.97	1519	1	0.00	1519	1519	1519	1633	1207	1420	1519.00	0.00	0	0	1420	1420	1420	1420	1420	1420	1420	31	213	500	850	1	1	6239986	95	11.87	0.68	12	0.00	128.00	2222.00	2000	20230605	-24.05	900	20240103	68.78	1700	-10.65	20240229	900	68.78	20240103	2000	-24.05	20230605	900	68.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
143	20240306	110703	57	100.00	KONEX			N	N	N	N		N	1519	99	2	6.97	1519	1	0.00	1519	1519	1519	1633	1207	1420	1519.00	0.00	0	0	1420	1420	1420	1420	1420	1420	1420	31	213	500	850	1	1	6239986	95	11.87	0.68	12	0.00	128.00	2222.00	2000	20230605	-24.05	900	20240103	68.78	1700	-10.65	20240229	900	68.78	20240103	2000	-24.05	20230605	900	68.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
144	20240306	100650	57	100.00	KONEX			N	N	N	N		N	1420	0	3	0.00	0	0	0.00	0	0	0	1633	1207	1420	0.00	0.00	0	0	1420	1420	1420	1420	1420	1420	1420	31	213	500	850	1	1	6239986	89	11.09	0.64	12	0.00	128.00	2222.00	2000	20230605	-29.00	900	20240103	57.78	1700	-16.47	20240229	900	57.78	20240103	2000	-29.00	20230605	900	57.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
145	20240306	090703	57	100.00	KONEX			N	N	N	N		N	1420	0	3	0.00	0	0	0.00	0	0	0	1633	1207	1420	0.00	0.00	0	0	1420	1420	1420	1420	1420	1420	1420	31	213	500	850	1	1	6239986	89	11.09	0.64	12	0.00	128.00	2222.00	2000	20230605	-29.00	900	20240103	57.78	1700	-16.47	20240229	900	57.78	20240103	2000	-29.00	20230605	900	57.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
146	20240305	160659	57	100.00	KONEX			N	N	N	N		N	1420	-250	4	-14.97	0	0	0.00	0	0	0	1920	1420	1670	0.00	0.00	0	0	1695	1682	1676	1663	1657	1679	1660	31	250	500	1000	1	1	6239986	89	11.09	0.64	12	0.00	128.00	2222.00	2000	20230605	-29.00	900	20240103	57.78	1700	-16.47	20240229	900	57.78	20240103	2000	-29.00	20230605	900	57.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
147	20240305	150658	57	100.00	KONEX			N	N	N	N		N	1670	0	3	0.00	0	0	0.00	0	0	0	1920	1420	1670	0.00	0.00	0	0	1695	1682	1676	1663	1657	1679	1660	31	250	500	1000	1	1	6239986	104	13.05	0.75	12	0.00	128.00	2222.00	2000	20230605	-16.50	900	20240103	85.56	1700	-1.76	20240229	900	85.56	20240103	2000	-16.50	20230605	900	85.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
148	20240305	140652	57	100.00	KONEX			N	N	N	N		N	1670	0	3	0.00	0	0	0.00	0	0	0	1920	1420	1670	0.00	0.00	0	0	1695	1682	1676	1663	1657	1679	1660	31	250	500	1000	1	1	6239986	104	13.05	0.75	12	0.00	128.00	2222.00	2000	20230605	-16.50	900	20240103	85.56	1700	-1.76	20240229	900	85.56	20240103	2000	-16.50	20230605	900	85.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
149	20240305	130651	57	100.00	KONEX			N	N	N	N		N	1670	0	3	0.00	0	0	0.00	0	0	0	1920	1420	1670	0.00	0.00	0	0	1695	1682	1676	1663	1657	1679	1660	31	250	500	1000	1	1	6239986	104	13.05	0.75	12	0.00	128.00	2222.00	2000	20230605	-16.50	900	20240103	85.56	1700	-1.76	20240229	900	85.56	20240103	2000	-16.50	20230605	900	85.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
150	20240305	120653	57	100.00	KONEX			N	N	N	N		N	1670	0	3	0.00	0	0	0.00	0	0	0	1920	1420	1670	0.00	0.00	0	0	1695	1682	1676	1663	1657	1679	1660	31	250	500	1000	1	1	6239986	104	13.05	0.75	12	0.00	128.00	2222.00	2000	20230605	-16.50	900	20240103	85.56	1700	-1.76	20240229	900	85.56	20240103	2000	-16.50	20230605	900	85.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
151	20240305	110654	57	100.00	KONEX			N	N	N	N		N	1670	0	3	0.00	0	0	0.00	0	0	0	1920	1420	1670	0.00	0.00	0	0	1695	1682	1676	1663	1657	1679	1660	31	250	500	1000	1	1	6239986	104	13.05	0.75	12	0.00	128.00	2222.00	2000	20230605	-16.50	900	20240103	85.56	1700	-1.76	20240229	900	85.56	20240103	2000	-16.50	20230605	900	85.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
152	20240305	100650	57	100.00	KONEX			N	N	N	N		N	1670	0	3	0.00	0	0	0.00	0	0	0	1920	1420	1670	0.00	0.00	0	0	1695	1682	1676	1663	1657	1679	1660	31	250	500	1000	1	1	6239986	104	13.05	0.75	12	0.00	128.00	2222.00	2000	20230605	-16.50	900	20240103	85.56	1700	-1.76	20240229	900	85.56	20240103	2000	-16.50	20230605	900	85.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
153	20240305	090651	57	100.00	KONEX			N	N	N	N		N	1670	0	3	0.00	0	0	0.00	0	0	0	1920	1420	1670	0.00	0.00	0	0	1695	1682	1676	1663	1657	1679	1660	31	250	500	1000	1	1	6239986	104	13.05	0.75	12	0.00	128.00	2222.00	2000	20230605	-16.50	900	20240103	85.56	1700	-1.76	20240229	900	85.56	20240103	2000	-16.50	20230605	900	85.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
154	20240304	160654	57	100.00	KONEX			N	N	N	N		N	1670	188	2	12.69	18389	11	45.83	1689	1689	1670	1704	1260	1482	1671.73	0.00	0	0	1918	1699	1481	1262	1044	1809	1372	31	222	500	880	1	1	6239986	104	13.05	0.75	12	0.00	128.00	2222.00	2000	20230605	-16.50	900	20240103	85.56	1700	-1.76	20240229	900	85.56	20240103	2000	-16.50	20230605	900	85.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
155	20240304	150649	57	100.00	KONEX			N	N	N	N		N	1689	207	2	13.97	1689	1	4.17	1689	1689	1689	1704	1260	1482	1689.00	0.00	0	0	1918	1699	1481	1262	1044	1809	1372	31	222	500	880	1	1	6239986	105	13.20	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.55	900	20240103	87.67	1700	-0.65	20240229	900	87.67	20240103	2000	-15.55	20230605	900	87.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
156	20240304	140617	57	100.00	KONEX			N	N	N	N		N	1689	207	2	13.97	1689	1	4.17	1689	1689	1689	1704	1260	1482	1689.00	0.00	0	0	1918	1699	1481	1262	1044	1809	1372	31	222	500	880	1	1	6239986	105	13.20	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.55	900	20240103	87.67	1700	-0.65	20240229	900	87.67	20240103	2000	-15.55	20230605	900	87.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
157	20240304	130644	57	100.00	KONEX			N	N	N	N		N	1689	207	2	13.97	1689	1	4.17	1689	1689	1689	1704	1260	1482	1689.00	0.00	0	0	1918	1699	1481	1262	1044	1809	1372	31	222	500	880	1	1	6239986	105	13.20	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.55	900	20240103	87.67	1700	-0.65	20240229	900	87.67	20240103	2000	-15.55	20230605	900	87.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
158	20240304	120620	57	100.00	KONEX			N	N	N	N		N	1689	207	2	13.97	1689	1	4.17	1689	1689	1689	1704	1260	1482	1689.00	0.00	0	0	1918	1699	1481	1262	1044	1809	1372	31	222	500	880	1	1	6239986	105	13.20	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.55	900	20240103	87.67	1700	-0.65	20240229	900	87.67	20240103	2000	-15.55	20230605	900	87.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
159	20240304	110640	57	100.00	KONEX			N	N	N	N		N	1689	207	2	13.97	1689	1	4.17	1689	1689	1689	1704	1260	1482	1689.00	0.00	0	0	1918	1699	1481	1262	1044	1809	1372	31	222	500	880	1	1	6239986	105	13.20	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.55	900	20240103	87.67	1700	-0.65	20240229	900	87.67	20240103	2000	-15.55	20230605	900	87.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
160	20240304	100640	57	100.00	KONEX			N	N	N	N		N	1689	207	2	13.97	1689	1	4.17	1689	1689	1689	1704	1260	1482	1689.00	0.00	0	0	1918	1699	1481	1262	1044	1809	1372	31	222	500	880	1	1	6239986	105	13.20	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.55	900	20240103	87.67	1700	-0.65	20240229	900	87.67	20240103	2000	-15.55	20230605	900	87.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
161	20240304	090642	57	100.00	KONEX			N	N	N	N		N	1482	0	3	0.00	0	0	0.00	0	0	0	1704	1260	1482	0.00	0.00	0	0	1918	1699	1481	1262	1044	1809	1372	31	222	500	880	1	1	6239986	92	11.58	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.90	900	20240103	64.67	1700	-12.82	20240229	900	64.67	20240103	2000	-25.90	20230605	900	64.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N