KissMeData/318660/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	161125	57	100.00	KONEX			N	N	N	N		N	1737	226	1	14.96	9881065	5692	37946.67	1700	1737	1700	1737	1285	1511	1735.96	0.00	0	0	1763	1637	1574	1448	1385	1605	1416	11	226	500	900	1	1	2152101	37	19.97	3.42	12	0.26	87.00	508.00	2200	20230324	-21.05	1316	20230728	31.99	2100	-17.29	20240322	1410	23.19	20240228	2180	-20.32	20231124	1316	31.99	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
3	20240329	151127	57	100.00	KONEX			N	N	N	N		N	1737	226	1	14.96	9881065	5692	37946.67	1700	1737	1700	1737	1285	1511	1735.96	0.00	0	0	1763	1637	1574	1448	1385	1605	1416	11	226	500	900	1	1	2152101	37	19.97	3.42	12	0.26	87.00	508.00	2200	20230324	-21.05	1316	20230728	31.99	2100	-17.29	20240322	1410	23.19	20240228	2180	-20.32	20231124	1316	31.99	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
4	20240329	141122	57	100.00	KONEX			N	N	N	N		N	1737	226	1	14.96	9881065	5692	37946.67	1700	1737	1700	1737	1285	1511	1735.96	0.00	0	0	1763	1637	1574	1448	1385	1605	1416	11	226	500	900	1	1	2152101	37	19.97	3.42	12	0.26	87.00	508.00	2200	20230324	-21.05	1316	20230728	31.99	2100	-17.29	20240322	1410	23.19	20240228	2180	-20.32	20231124	1316	31.99	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
5	20240329	131104	57	100.00	KONEX			N	N	N	N		N	1736	225	2	14.89	522176	301	2006.67	1700	1736	1700	1737	1285	1511	1734.80	0.00	0	0	1763	1637	1574	1448	1385	1605	1416	11	226	500	900	1	1	2152101	37	19.95	3.42	12	0.01	87.00	508.00	2200	20230324	-21.09	1316	20230728	31.91	2100	-17.33	20240322	1410	23.12	20240228	2180	-20.37	20231124	1316	31.91	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
6	20240329	121116	57	100.00	KONEX			N	N	N	N		N	1736	225	2	14.89	522176	301	2006.67	1700	1736	1700	1737	1285	1511	1734.80	0.00	0	0	1763	1637	1574	1448	1385	1605	1416	11	226	500	900	1	1	2152101	37	19.95	3.42	12	0.01	87.00	508.00	2200	20230324	-21.09	1316	20230728	31.91	2100	-17.33	20240322	1410	23.12	20240228	2180	-20.37	20231124	1316	31.91	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
7	20240329	111102	57	100.00	KONEX			N	N	N	N		N	1736	225	2	14.89	522176	301	2006.67	1700	1736	1700	1737	1285	1511	1734.80	0.00	0	0	1763	1637	1574	1448	1385	1605	1416	11	226	500	900	1	1	2152101	37	19.95	3.42	12	0.01	87.00	508.00	2200	20230324	-21.09	1316	20230728	31.91	2100	-17.33	20240322	1410	23.12	20240228	2180	-20.37	20231124	1316	31.91	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
8	20240329	101103	57	100.00	KONEX			N	N	N	N		N	1700	189	2	12.51	1700	1	6.67	1700	1700	1700	1737	1285	1511	1700.00	0.00	0	0	1763	1637	1574	1448	1385	1605	1416	11	226	500	900	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2200	20230324	-22.73	1316	20230728	29.18	2100	-19.05	20240322	1410	20.57	20240228	2180	-22.02	20231124	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
9	20240329	091103	57	100.00	KONEX			N	N	N	N		N	1700	189	2	12.51	1700	1	6.67	1700	1700	1700	1737	1285	1511	1700.00	0.00	0	0	1763	1637	1574	1448	1385	1605	1416	11	226	500	900	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2200	20230324	-22.73	1316	20230728	29.18	2100	-19.05	20240322	1410	20.57	20240228	2180	-22.02	20231124	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
10	20240328	161110	57	100.00	KONEX			N	N	N	N		N	1511	10	2	0.67	23606	15	50.00	1700	1700	1511	1726	1276	1501	1573.73	0.00	0	0	1871	1685	1593	1407	1315	1640	1362	11	225	500	900	1	1	2152101	33	17.37	2.97	12	0.00	87.00	508.00	2200	20230324	-31.32	1316	20230728	14.82	2100	-28.05	20240322	1410	7.16	20240228	2180	-30.69	20231124	1316	14.82	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
11	20240328	151111	57	100.00	KONEX			N	N	N	N		N	1699	198	2	13.19	10007	6	20.00	1700	1700	1511	1726	1276	1501	1667.83	0.00	0	0	1871	1685	1593	1407	1315	1640	1362	11	225	500	900	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2200	20230324	-22.77	1316	20230728	29.10	2100	-19.10	20240322	1410	20.50	20240228	2180	-22.06	20231124	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
12	20240328	141058	57	100.00	KONEX			N	N	N	N		N	1699	198	2	13.19	10007	6	20.00	1700	1700	1511	1726	1276	1501	1667.83	0.00	0	0	1871	1685	1593	1407	1315	1640	1362	11	225	500	900	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2200	20230324	-22.77	1316	20230728	29.10	2100	-19.10	20240322	1410	20.50	20240228	2180	-22.06	20231124	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
13	20240328	131059	57	100.00	KONEX			N	N	N	N		N	1699	198	2	13.19	10007	6	20.00	1700	1700	1511	1726	1276	1501	1667.83	0.00	0	0	1871	1685	1593	1407	1315	1640	1362	11	225	500	900	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2200	20230324	-22.77	1316	20230728	29.10	2100	-19.10	20240322	1410	20.50	20240228	2180	-22.06	20231124	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
14	20240328	121102	57	100.00	KONEX			N	N	N	N		N	1699	198	2	13.19	8308	5	16.67	1700	1700	1511	1726	1276	1501	1661.60	0.00	0	0	1871	1685	1593	1407	1315	1640	1362	11	225	500	900	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2200	20230324	-22.77	1316	20230728	29.10	2100	-19.10	20240322	1410	20.50	20240228	2180	-22.06	20231124	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
15	20240328	111108	57	100.00	KONEX			N	N	N	N		N	1699	198	2	13.19	4910	3	10.00	1700	1700	1511	1726	1276	1501	1636.67	0.00	0	0	1871	1685	1593	1407	1315	1640	1362	11	225	500	900	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2200	20230324	-22.77	1316	20230728	29.10	2100	-19.10	20240322	1410	20.50	20240228	2180	-22.06	20231124	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
16	20240328	101116	57	100.00	KONEX			N	N	N	N		N	1511	10	2	0.67	3211	2	6.67	1700	1700	1511	1726	1276	1501	1605.50	0.00	0	0	1871	1685	1593	1407	1315	1640	1362	11	225	500	900	1	1	2152101	33	17.37	2.97	12	0.00	87.00	508.00	2200	20230324	-31.32	1316	20230728	14.82	2100	-28.05	20240322	1410	7.16	20240228	2180	-30.69	20231124	1316	14.82	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
17	20240328	091120	57	100.00	KONEX			N	N	N	N		N	1700	199	2	13.26	1700	1	3.33	1700	1700	1700	1726	1276	1501	1700.00	0.00	0	0	1871	1685	1593	1407	1315	1640	1362	11	225	500	900	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2200	20230324	-22.73	1316	20230728	29.18	2100	-19.05	20240322	1410	20.57	20240228	2180	-22.02	20231124	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
18	20240327	161117	57	100.00	KONEX			N	N	N	N		N	1501	-50	5	-3.22	47298	30	2.51	1700	1779	1501	1783	1319	1551	1576.60	0.00	0	0	2003	1777	1664	1438	1325	1720	1381	11	232	500	930	1	1	2152101	32	17.25	2.95	12	0.00	87.00	508.00	2200	20230324	-31.77	1316	20230728	14.06	2100	-28.52	20240322	1410	6.45	20240228	2180	-31.15	20231124	1316	14.06	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
19	20240327	151115	57	100.00	KONEX			N	N	N	N		N	1779	228	2	14.70	18779	11	0.92	1700	1779	1700	1783	1319	1551	1707.18	0.00	0	0	2003	1777	1664	1438	1325	1720	1381	11	232	500	930	1	1	2152101	38	20.45	3.50	12	0.00	87.00	508.00	2200	20230324	-19.14	1316	20230728	35.18	2100	-15.29	20240322	1410	26.17	20240228	2180	-18.39	20231124	1316	35.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
20	20240327	141115	57	100.00	KONEX			N	N	N	N		N	1779	228	2	14.70	18779	11	0.92	1700	1779	1700	1783	1319	1551	1707.18	0.00	0	0	2003	1777	1664	1438	1325	1720	1381	11	232	500	930	1	1	2152101	38	20.45	3.50	12	0.00	87.00	508.00	2200	20230324	-19.14	1316	20230728	35.18	2100	-15.29	20240322	1410	26.17	20240228	2180	-18.39	20231124	1316	35.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
21	20240327	131113	57	100.00	KONEX			N	N	N	N		N	1779	228	2	14.70	18779	11	0.92	1700	1779	1700	1783	1319	1551	1707.18	0.00	0	0	2003	1777	1664	1438	1325	1720	1381	11	232	500	930	1	1	2152101	38	20.45	3.50	12	0.00	87.00	508.00	2200	20230324	-19.14	1316	20230728	35.18	2100	-15.29	20240322	1410	26.17	20240228	2180	-18.39	20231124	1316	35.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
22	20240327	121114	57	100.00	KONEX			N	N	N	N		N	1779	228	2	14.70	18779	11	0.92	1700	1779	1700	1783	1319	1551	1707.18	0.00	0	0	2003	1777	1664	1438	1325	1720	1381	11	232	500	930	1	1	2152101	38	20.45	3.50	12	0.00	87.00	508.00	2200	20230324	-19.14	1316	20230728	35.18	2100	-15.29	20240322	1410	26.17	20240228	2180	-18.39	20231124	1316	35.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
23	20240327	111114	57	100.00	KONEX			N	N	N	N		N	1779	228	2	14.70	18779	11	0.92	1700	1779	1700	1783	1319	1551	1707.18	0.00	0	0	2003	1777	1664	1438	1325	1720	1381	11	232	500	930	1	1	2152101	38	20.45	3.50	12	0.00	87.00	508.00	2200	20230324	-19.14	1316	20230728	35.18	2100	-15.29	20240322	1410	26.17	20240228	2180	-18.39	20231124	1316	35.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
24	20240327	101111	57	100.00	KONEX			N	N	N	N		N	1779	228	2	14.70	18779	11	0.92	1700	1779	1700	1783	1319	1551	1707.18	0.00	0	0	2003	1777	1664	1438	1325	1720	1381	11	232	500	930	1	1	2152101	38	20.45	3.50	12	0.00	87.00	508.00	2200	20230324	-19.14	1316	20230728	35.18	2100	-15.29	20240322	1410	26.17	20240228	2180	-18.39	20231124	1316	35.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
25	20240327	091117	57	100.00	KONEX			N	N	N	N		N	1551	0	3	0.00	0	0	0.00	0	0	0	1783	1319	1551	0.00	0.00	0	0	2003	1777	1664	1438	1325	1720	1381	11	232	500	930	1	1	2152101	33	17.83	3.05	12	0.00	87.00	508.00	2200	20230324	-29.50	1316	20230728	17.86	2100	-26.14	20240322	1410	10.00	20240228	2180	-28.85	20231124	1316	17.86	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
26	20240326	161008	57	100.00	KONEX			N	N	N	N		N	1551	-99	5	-6.00	2014155	1194	99.42	1890	1890	1551	1897	1403	1650	1686.90	0.00	0	0	2015	1832	1717	1534	1419	1775	1477	11	247	500	990	1	1	2152101	33	17.83	3.05	12	0.06	87.00	508.00	2200	20230324	-29.50	1316	20230728	17.86	2100	-26.14	20240322	1410	10.00	20240228	2180	-28.85	20231124	1316	17.86	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
27	20240326	151102	57	100.00	KONEX			N	N	N	N		N	1800	150	2	9.09	1802191	1059	88.18	1890	1890	1600	1897	1403	1650	1701.79	0.00	0	0	2015	1832	1717	1534	1419	1775	1477	11	247	500	990	1	1	2152101	39	20.69	3.54	12	0.05	87.00	508.00	2200	20230324	-18.18	1316	20230728	36.78	2100	-14.29	20240322	1410	27.66	20240228	2180	-17.43	20231124	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
28	20240326	141058	57	100.00	KONEX			N	N	N	N		N	1889	239	2	14.48	1783391	1048	87.26	1890	1890	1600	1897	1403	1650	1701.71	0.00	0	0	2015	1832	1717	1534	1419	1775	1477	11	247	500	990	1	1	2152101	41	21.71	3.72	12	0.05	87.00	508.00	2200	20230324	-14.14	1316	20230728	43.54	2100	-10.05	20240322	1410	33.97	20240228	2180	-13.35	20231124	1316	43.54	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
29	20240326	131054	57	100.00	KONEX			N	N	N	N		N	1700	50	2	3.03	1763502	1037	86.34	1890	1890	1600	1897	1403	1650	1700.58	0.00	0	0	2015	1832	1717	1534	1419	1775	1477	11	247	500	990	1	1	2152101	37	19.54	3.35	12	0.05	87.00	508.00	2200	20230324	-22.73	1316	20230728	29.18	2100	-19.05	20240322	1410	20.57	20240228	2180	-22.02	20231124	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
30	20240326	121053	57	100.00	KONEX			N	N	N	N		N	1800	150	2	9.09	51602	30	2.50	1890	1890	1600	1897	1403	1650	1720.07	0.00	0	0	2015	1832	1717	1534	1419	1775	1477	11	247	500	990	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2200	20230324	-18.18	1316	20230728	36.78	2100	-14.29	20240322	1410	27.66	20240228	2180	-17.43	20231124	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
31	20240326	111049	57	100.00	KONEX			N	N	N	N		N	1800	150	2	9.09	51602	30	2.50	1890	1890	1600	1897	1403	1650	1720.07	0.00	0	0	2015	1832	1717	1534	1419	1775	1477	11	247	500	990	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2200	20230324	-18.18	1316	20230728	36.78	2100	-14.29	20240322	1410	27.66	20240228	2180	-17.43	20231124	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
32	20240326	101101	57	100.00	KONEX			N	N	N	N		N	1889	239	2	14.48	32000	19	1.58	1890	1890	1600	1897	1403	1650	1684.21	0.00	0	0	2015	1832	1717	1534	1419	1775	1477	11	247	500	990	1	1	2152101	41	21.71	3.72	12	0.00	87.00	508.00	2200	20230324	-14.14	1316	20230728	43.54	2100	-10.05	20240322	1410	33.97	20240228	2180	-13.35	20231124	1316	43.54	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
33	20240326	091102	57	100.00	KONEX			N	N	N	N		N	1890	240	2	14.55	1890	1	0.08	1890	1890	1890	1897	1403	1650	1890.00	0.00	0	0	2015	1832	1717	1534	1419	1775	1477	11	247	500	990	1	1	2152101	41	21.72	3.72	12	0.00	87.00	508.00	2200	20230324	-14.09	1316	20230728	43.62	2100	-10.00	20240322	1410	34.04	20240228	2180	-13.30	20231124	1316	43.62	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
34	20240325	161138	57	100.00	KONEX			N	N	N	N		N	1650	-7	5	-0.42	1978124	1201	896.27	1900	1900	1602	1905	1409	1657	1647.06	0.00	0	0	2251	1954	1803	1506	1355	1878	1430	11	248	500	990	1	1	2152101	36	18.97	3.25	12	0.06	87.00	508.00	2200	20230324	-25.00	1316	20230728	25.38	2100	-21.43	20240322	1410	17.02	20240228	2180	-24.31	20231124	1316	25.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
35	20240325	151142	57	100.00	KONEX			N	N	N	N		N	1799	142	2	8.57	1973174	1198	894.03	1900	1900	1602	1905	1409	1657	1647.06	0.00	0	0	2251	1954	1803	1506	1355	1878	1430	11	248	500	990	1	1	2152101	39	20.68	3.54	12	0.06	87.00	508.00	2200	20230324	-18.23	1316	20230728	36.70	2100	-14.33	20240322	1410	27.59	20240228	2180	-17.48	20231124	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
36	20240325	141140	57	100.00	KONEX			N	N	N	N		N	1799	142	2	8.57	1973174	1198	894.03	1900	1900	1602	1905	1409	1657	1647.06	0.00	0	0	2251	1954	1803	1506	1355	1878	1430	11	248	500	990	1	1	2152101	39	20.68	3.54	12	0.06	87.00	508.00	2200	20230324	-18.23	1316	20230728	36.70	2100	-14.33	20240322	1410	27.59	20240228	2180	-17.48	20231124	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
37	20240325	131138	57	100.00	KONEX			N	N	N	N		N	1799	142	2	8.57	1973174	1198	894.03	1900	1900	1602	1905	1409	1657	1647.06	0.00	0	0	2251	1954	1803	1506	1355	1878	1430	11	248	500	990	1	1	2152101	39	20.68	3.54	12	0.06	87.00	508.00	2200	20230324	-18.23	1316	20230728	36.70	2100	-14.33	20240322	1410	27.59	20240228	2180	-17.48	20231124	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
38	20240325	121142	57	100.00	KONEX			N	N	N	N		N	1800	143	2	8.63	238825	147	109.70	1900	1900	1602	1905	1409	1657	1624.66	0.00	0	0	2251	1954	1803	1506	1355	1878	1430	11	248	500	990	1	1	2152101	39	20.69	3.54	12	0.01	87.00	508.00	2200	20230324	-18.18	1316	20230728	36.78	2100	-14.29	20240322	1410	27.66	20240228	2180	-17.43	20231124	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
39	20240325	111141	57	100.00	KONEX			N	N	N	N		N	1800	143	2	8.63	238825	147	109.70	1900	1900	1602	1905	1409	1657	1624.66	0.00	0	0	2251	1954	1803	1506	1355	1878	1430	11	248	500	990	1	1	2152101	39	20.69	3.54	12	0.01	87.00	508.00	2200	20230324	-18.18	1316	20230728	36.78	2100	-14.29	20240322	1410	27.66	20240228	2180	-17.43	20231124	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
40	20240325	101140	57	100.00	KONEX			N	N	N	N		N	1800	143	2	8.63	238825	147	109.70	1900	1900	1602	1905	1409	1657	1624.66	0.00	0	0	2251	1954	1803	1506	1355	1878	1430	11	248	500	990	1	1	2152101	39	20.69	3.54	12	0.01	87.00	508.00	2200	20230324	-18.18	1316	20230728	36.78	2100	-14.29	20240322	1410	27.66	20240228	2180	-17.43	20231124	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
41	20240325	091143	57	100.00	KONEX			N	N	N	N		N	1900	243	2	14.67	32017	19	14.18	1900	1900	1602	1905	1409	1657	1685.11	0.00	0	0	2251	1954	1803	1506	1355	1878	1430	11	248	500	990	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2200	20230324	-13.64	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2180	-12.84	20231124	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
42	20240322	161142	57	100.00	KONEX			N	N	N	N		N	1657	-273	5	-14.15	233019	134	496.30	2000	2100	1652	2215	1641	1930	1738.95	0.00	0	0	2061	1995	1874	1808	1687	2028	1841	11	285	500	1150	1	1	2152101	36	19.05	3.26	12	0.01	87.00	508.00	2245	20230317	-26.19	1316	20230728	25.91	2100	-21.10	20240322	1410	17.52	20240228	2200	-24.68	20230324	1316	25.91	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
43	20240322	151145	57	100.00	KONEX			N	N	N	N		N	1900	-30	5	-1.55	131942	73	270.37	2000	2100	1652	2215	1641	1930	1807.42	0.00	0	0	2061	1995	1874	1808	1687	2028	1841	11	285	500	1150	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2245	20230317	-15.37	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2200	-13.64	20230324	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
44	20240322	141132	57	100.00	KONEX			N	N	N	N		N	1900	-30	5	-1.55	131942	73	270.37	2000	2100	1652	2215	1641	1930	1807.42	0.00	0	0	2061	1995	1874	1808	1687	2028	1841	11	285	500	1150	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2245	20230317	-15.37	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2200	-13.64	20230324	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
45	20240322	131137	57	100.00	KONEX			N	N	N	N		N	1900	-30	5	-1.55	131942	73	270.37	2000	2100	1652	2215	1641	1930	1807.42	0.00	0	0	2061	1995	1874	1808	1687	2028	1841	11	285	500	1150	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2245	20230317	-15.37	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2200	-13.64	20230324	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
46	20240322	121134	57	100.00	KONEX			N	N	N	N		N	1900	-30	5	-1.55	110888	61	225.93	2000	2100	1652	2215	1641	1930	1817.84	0.00	0	0	2061	1995	1874	1808	1687	2028	1841	11	285	500	1150	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2245	20230317	-15.37	1316	20230728	44.38	2100	-9.52	20240322	1410	34.75	20240228	2200	-13.64	20230324	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
47	20240322	111142	57	100.00	KONEX			N	N	N	N		N	1800	-130	5	-6.74	108988	60	222.22	2000	2100	1652	2215	1641	1930	1816.47	0.00	0	0	2061	1995	1874	1808	1687	2028	1841	11	285	500	1150	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2245	20230317	-19.82	1316	20230728	36.78	2100	-14.29	20240322	1410	27.66	20240228	2200	-18.18	20230324	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
48	20240322	101132	57	100.00	KONEX			N	N	N	N		N	1652	-278	5	-14.40	84360	46	170.37	2000	2100	1652	2215	1641	1930	1833.91	0.00	0	0	2061	1995	1874	1808	1687	2028	1841	11	285	500	1150	1	1	2152101	36	18.99	3.25	12	0.00	87.00	508.00	2245	20230317	-26.41	1316	20230728	25.53	2100	-21.33	20240322	1410	17.16	20240228	2200	-24.91	20230324	1316	25.53	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
49	20240322	091132	57	100.00	KONEX			N	N	N	N		N	2100	170	2	8.81	22100	11	40.74	2000	2100	2000	2215	1641	1930	2009.09	0.00	0	0	2061	1995	1874	1808	1687	2028	1841	11	285	500	1150	5	1	2152101	45	24.14	4.13	12	0.00	87.00	508.00	2245	20230317	-6.46	1316	20230728	59.57	2100	0.00	20240322	1410	48.94	20240228	2200	-4.55	20230324	1316	59.57	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
50	20240321	161137	57	100.00	KONEX			N	N	N	N		N	1930	42	2	2.22	50487	27	0.61	1898	1940	1753	2170	1605	1888	1869.89	0.00	0	0	2096	1992	1846	1742	1596	2044	1794	11	282	500	1130	1	1	2152101	42	22.18	3.80	12	0.00	87.00	508.00	2245	20230317	-14.03	1316	20230728	46.66	2060	-6.31	20240124	1410	36.88	20240228	2200	-12.27	20230324	1316	46.66	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
51	20240321	151133	57	100.00	KONEX			N	N	N	N		N	1930	42	2	2.22	50487	27	0.61	1898	1940	1753	2170	1605	1888	1869.89	0.00	0	0	2096	1992	1846	1742	1596	2044	1794	11	282	500	1130	1	1	2152101	42	22.18	3.80	12	0.00	87.00	508.00	2245	20230317	-14.03	1316	20230728	46.66	2060	-6.31	20240124	1410	36.88	20240228	2200	-12.27	20230324	1316	46.66	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
52	20240321	141132	57	100.00	KONEX			N	N	N	N		N	1930	42	2	2.22	50487	27	0.61	1898	1940	1753	2170	1605	1888	1869.89	0.00	0	0	2096	1992	1846	1742	1596	2044	1794	11	282	500	1130	1	1	2152101	42	22.18	3.80	12	0.00	87.00	508.00	2245	20230317	-14.03	1316	20230728	46.66	2060	-6.31	20240124	1410	36.88	20240228	2200	-12.27	20230324	1316	46.66	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
53	20240321	131121	57	100.00	KONEX			N	N	N	N		N	1930	42	2	2.22	50487	27	0.61	1898	1940	1753	2170	1605	1888	1869.89	0.00	0	0	2096	1992	1846	1742	1596	2044	1794	11	282	500	1130	1	1	2152101	42	22.18	3.80	12	0.00	87.00	508.00	2245	20230317	-14.03	1316	20230728	46.66	2060	-6.31	20240124	1410	36.88	20240228	2200	-12.27	20230324	1316	46.66	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
54	20240321	121135	57	100.00	KONEX			N	N	N	N		N	1940	52	2	2.75	38027	20	0.45	1898	1940	1898	2170	1605	1888	1901.35	0.00	0	0	2096	1992	1846	1742	1596	2044	1794	11	282	500	1130	1	1	2152101	42	22.30	3.82	12	0.00	87.00	508.00	2245	20230317	-13.59	1316	20230728	47.42	2060	-5.83	20240124	1410	37.59	20240228	2200	-11.82	20230324	1316	47.42	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
55	20240321	111132	57	100.00	KONEX			N	N	N	N		N	1940	52	2	2.75	38027	20	0.45	1898	1940	1898	2170	1605	1888	1901.35	0.00	0	0	2096	1992	1846	1742	1596	2044	1794	11	282	500	1130	1	1	2152101	42	22.30	3.82	12	0.00	87.00	508.00	2245	20230317	-13.59	1316	20230728	47.42	2060	-5.83	20240124	1410	37.59	20240228	2200	-11.82	20230324	1316	47.42	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
56	20240321	101135	57	100.00	KONEX			N	N	N	N		N	1940	52	2	2.75	38027	20	0.45	1898	1940	1898	2170	1605	1888	1901.35	0.00	0	0	2096	1992	1846	1742	1596	2044	1794	11	282	500	1130	1	1	2152101	42	22.30	3.82	12	0.00	87.00	508.00	2245	20230317	-13.59	1316	20230728	47.42	2060	-5.83	20240124	1410	37.59	20240228	2200	-11.82	20230324	1316	47.42	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
57	20240321	091141	57	100.00	KONEX			N	N	N	N		N	1940	52	2	2.75	38027	20	0.45	1898	1940	1898	2170	1605	1888	1901.35	0.00	0	0	2096	1992	1846	1742	1596	2044	1794	11	282	500	1130	1	1	2152101	42	22.30	3.82	12	0.00	87.00	508.00	2245	20230317	-13.59	1316	20230728	47.42	2060	-5.83	20240124	1410	37.59	20240228	2200	-11.82	20230324	1316	47.42	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
58	20240320	161120	57	100.00	KONEX			N	N	N	N		N	1888	-8	5	-0.42	7552229	4397	10225.58	1800	1950	1700	2180	1612	1896	1717.59	0.00	0	0	2098	1996	1848	1746	1598	2048	1798	11	284	500	1130	1	1	2152101	41	21.70	3.72	12	0.20	87.00	508.00	2245	20230317	-15.90	1316	20230728	43.47	2060	-8.35	20240124	1410	33.90	20240228	2200	-14.18	20230324	1316	43.47	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
59	20240320	151125	57	100.00	KONEX			N	N	N	N		N	1888	-8	5	-0.42	7552229	4397	10225.58	1800	1950	1700	2180	1612	1896	1717.59	0.00	0	0	2098	1996	1848	1746	1598	2048	1798	11	284	500	1130	1	1	2152101	41	21.70	3.72	12	0.20	87.00	508.00	2245	20230317	-15.90	1316	20230728	43.47	2060	-8.35	20240124	1410	33.90	20240228	2200	-14.18	20230324	1316	43.47	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
60	20240320	141130	57	100.00	KONEX			N	N	N	N		N	1780	-116	5	-6.12	7101387	4145	9639.54	1800	1950	1700	2180	1612	1896	1713.24	0.00	0	0	2098	1996	1848	1746	1598	2048	1798	11	284	500	1130	1	1	2152101	38	20.46	3.50	12	0.19	87.00	508.00	2245	20230317	-20.71	1316	20230728	35.26	2060	-13.59	20240124	1410	26.24	20240228	2200	-19.09	20230324	1316	35.26	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
61	20240320	131130	57	100.00	KONEX			N	N	N	N		N	1700	-196	5	-10.34	7096047	4142	9632.56	1800	1950	1700	2180	1612	1896	1713.19	0.00	0	0	2098	1996	1848	1746	1598	2048	1798	11	284	500	1130	1	1	2152101	37	19.54	3.35	12	0.19	87.00	508.00	2245	20230317	-24.28	1316	20230728	29.18	2060	-17.48	20240124	1410	20.57	20240228	2200	-22.73	20230324	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
62	20240320	121122	57	100.00	KONEX			N	N	N	N		N	1750	-146	5	-7.70	1692647	990	2302.33	1800	1950	1700	2180	1612	1896	1709.74	0.00	0	0	2098	1996	1848	1746	1598	2048	1798	11	284	500	1130	1	1	2152101	38	20.11	3.44	12	0.05	87.00	508.00	2245	20230317	-22.05	1316	20230728	32.98	2060	-15.05	20240124	1410	24.11	20240228	2200	-20.45	20230324	1316	32.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
63	20240320	111125	57	100.00	KONEX			N	N	N	N		N	1750	-146	5	-7.70	1692647	990	2302.33	1800	1950	1700	2180	1612	1896	1709.74	0.00	0	0	2098	1996	1848	1746	1598	2048	1798	11	284	500	1130	1	1	2152101	38	20.11	3.44	12	0.05	87.00	508.00	2245	20230317	-22.05	1316	20230728	32.98	2060	-15.05	20240124	1410	24.11	20240228	2200	-20.45	20230324	1316	32.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
64	20240320	101118	57	100.00	KONEX			N	N	N	N		N	1800	-96	5	-5.06	56950	31	72.09	1800	1950	1800	2180	1612	1896	1837.10	0.00	0	0	2098	1996	1848	1746	1598	2048	1798	11	284	500	1130	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2245	20230317	-19.82	1316	20230728	36.78	2060	-12.62	20240124	1410	27.66	20240228	2200	-18.18	20230324	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
65	20240320	091124	57	100.00	KONEX			N	N	N	N		N	1950	54	2	2.85	38950	21	48.84	1800	1950	1800	2180	1612	1896	1854.76	0.00	0	0	2098	1996	1848	1746	1598	2048	1798	11	284	500	1130	1	1	2152101	42	22.41	3.84	12	0.00	87.00	508.00	2245	20230317	-13.14	1316	20230728	48.18	2060	-5.34	20240124	1410	38.30	20240228	2200	-11.36	20230324	1316	48.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
66	20240319	161111	57	100.00	KONEX			N	N	N	N		N	1896	107	2	5.98	77742	43	43.00	1800	1950	1700	2055	1521	1789	1807.95	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	11	266	500	1070	1	1	2152101	41	21.79	3.73	12	0.00	87.00	508.00	2245	20230317	-15.55	1316	20230728	44.07	2060	-7.96	20240124	1410	34.47	20240228	2200	-13.82	20230324	1316	44.07	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
67	20240319	151123	57	100.00	KONEX			N	N	N	N		N	1896	107	2	5.98	77742	43	43.00	1800	1950	1700	2055	1521	1789	1807.95	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	11	266	500	1070	1	1	2152101	41	21.79	3.73	12	0.00	87.00	508.00	2245	20230317	-15.55	1316	20230728	44.07	2060	-7.96	20240124	1410	34.47	20240228	2200	-13.82	20230324	1316	44.07	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
68	20240319	141121	57	100.00	KONEX			N	N	N	N		N	1896	107	2	5.98	77742	43	43.00	1800	1950	1700	2055	1521	1789	1807.95	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	11	266	500	1070	1	1	2152101	41	21.79	3.73	12	0.00	87.00	508.00	2245	20230317	-15.55	1316	20230728	44.07	2060	-7.96	20240124	1410	34.47	20240228	2200	-13.82	20230324	1316	44.07	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
69	20240319	131050	57	100.00	KONEX			N	N	N	N		N	1896	107	2	5.98	77742	43	43.00	1800	1950	1700	2055	1521	1789	1807.95	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	11	266	500	1070	1	1	2152101	41	21.79	3.73	12	0.00	87.00	508.00	2245	20230317	-15.55	1316	20230728	44.07	2060	-7.96	20240124	1410	34.47	20240228	2200	-13.82	20230324	1316	44.07	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
70	20240319	121113	57	100.00	KONEX			N	N	N	N		N	1800	11	2	0.61	56950	31	31.00	1800	1950	1800	2055	1521	1789	1837.10	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	11	266	500	1070	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2245	20230317	-19.82	1316	20230728	36.78	2060	-12.62	20240124	1410	27.66	20240228	2200	-18.18	20230324	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
71	20240319	111119	57	100.00	KONEX			N	N	N	N		N	1800	11	2	0.61	56950	31	31.00	1800	1950	1800	2055	1521	1789	1837.10	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	11	266	500	1070	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2245	20230317	-19.82	1316	20230728	36.78	2060	-12.62	20240124	1410	27.66	20240228	2200	-18.18	20230324	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
72	20240319	101122	57	100.00	KONEX			N	N	N	N		N	1950	161	2	9.00	38950	21	21.00	1800	1950	1800	2055	1521	1789	1854.76	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	11	266	500	1070	1	1	2152101	42	22.41	3.84	12	0.00	87.00	508.00	2245	20230317	-13.14	1316	20230728	48.18	2060	-5.34	20240124	1410	38.30	20240228	2200	-11.36	20230324	1316	48.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
73	20240319	091122	57	100.00	KONEX			N	N	N	N		N	1950	161	2	9.00	38950	21	21.00	1800	1950	1800	2055	1521	1789	1854.76	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	11	266	500	1070	1	1	2152101	42	22.41	3.84	12	0.00	87.00	508.00	2245	20230317	-13.14	1316	20230728	48.18	2060	-5.34	20240124	1410	38.30	20240228	2200	-11.36	20230324	1316	48.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
74	20240318	161113	57	100.00	KONEX			N	N	N	N		N	1789	-11	5	-0.61	178900	100	232.56	1789	1789	1789	2070	1530	1800	1789.00	0.00	0	0	2000	1900	1800	1700	1600	1900	1700	11	270	500	1080	1	1	2152101	39	20.56	3.52	12	0.00	87.00	508.00	2245	20230317	-20.31	1316	20230728	35.94	2060	-13.16	20240124	1410	26.88	20240228	2200	-18.68	20230324	1316	35.94	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
75	20240318	151114	57	100.00	KONEX			N	N	N	N		N	1789	-11	5	-0.61	178900	100	232.56	1789	1789	1789	2070	1530	1800	1789.00	0.00	0	0	2000	1900	1800	1700	1600	1900	1700	11	270	500	1080	1	1	2152101	39	20.56	3.52	12	0.00	87.00	508.00	2245	20230317	-20.31	1316	20230728	35.94	2060	-13.16	20240124	1410	26.88	20240228	2200	-18.68	20230324	1316	35.94	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
76	20240318	141113	57	100.00	KONEX			N	N	N	N		N	1789	-11	5	-0.61	178900	100	232.56	1789	1789	1789	2070	1530	1800	1789.00	0.00	0	0	2000	1900	1800	1700	1600	1900	1700	11	270	500	1080	1	1	2152101	39	20.56	3.52	12	0.00	87.00	508.00	2245	20230317	-20.31	1316	20230728	35.94	2060	-13.16	20240124	1410	26.88	20240228	2200	-18.68	20230324	1316	35.94	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
77	20240318	131112	57	100.00	KONEX			N	N	N	N		N	1789	-11	5	-0.61	178900	100	232.56	1789	1789	1789	2070	1530	1800	1789.00	0.00	0	0	2000	1900	1800	1700	1600	1900	1700	11	270	500	1080	1	1	2152101	39	20.56	3.52	12	0.00	87.00	508.00	2245	20230317	-20.31	1316	20230728	35.94	2060	-13.16	20240124	1410	26.88	20240228	2200	-18.68	20230324	1316	35.94	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
78	20240318	121106	57	100.00	KONEX			N	N	N	N		N	1789	-11	5	-0.61	178900	100	232.56	1789	1789	1789	2070	1530	1800	1789.00	0.00	0	0	2000	1900	1800	1700	1600	1900	1700	11	270	500	1080	1	1	2152101	39	20.56	3.52	12	0.00	87.00	508.00	2245	20230317	-20.31	1316	20230728	35.94	2060	-13.16	20240124	1410	26.88	20240228	2200	-18.68	20230324	1316	35.94	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
79	20240318	111116	57	100.00	KONEX			N	N	N	N		N	1789	-11	5	-0.61	178900	100	232.56	1789	1789	1789	2070	1530	1800	1789.00	0.00	0	0	2000	1900	1800	1700	1600	1900	1700	11	270	500	1080	1	1	2152101	39	20.56	3.52	12	0.00	87.00	508.00	2245	20230317	-20.31	1316	20230728	35.94	2060	-13.16	20240124	1410	26.88	20240228	2200	-18.68	20230324	1316	35.94	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
80	20240318	101113	57	100.00	KONEX			N	N	N	N		N	1789	-11	5	-0.61	137753	77	179.07	1789	1789	1789	2070	1530	1800	1789.00	0.00	0	0	2000	1900	1800	1700	1600	1900	1700	11	270	500	1080	1	1	2152101	39	20.56	3.52	12	0.00	87.00	508.00	2245	20230317	-20.31	1316	20230728	35.94	2060	-13.16	20240124	1410	26.88	20240228	2200	-18.68	20230324	1316	35.94	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
81	20240318	091112	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	2000	1900	1800	1700	1600	1900	1700	11	270	500	1080	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2245	20230317	-19.82	1316	20230728	36.78	2060	-12.62	20240124	1410	27.66	20240228	2200	-18.18	20230324	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
82	20240315	161059	57	100.00	KONEX			N	N	N	N		N	1800	1	2	0.06	75598	43	195.45	1800	1900	1700	2065	1530	1799	1758.09	0.00	0	0	1998	1898	1799	1699	1600	1849	1650	11	266	500	1070	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2245	20230317	-19.82	1316	20230728	36.78	2060	-12.62	20240124	1410	27.66	20240228	2245	-19.82	20230317	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
83	20240315	151030	57	100.00	KONEX			N	N	N	N		N	1800	1	2	0.06	75598	43	195.45	1800	1900	1700	2065	1530	1799	1758.09	0.00	0	0	1998	1898	1799	1699	1600	1849	1650	11	266	500	1070	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2245	20230317	-19.82	1316	20230728	36.78	2060	-12.62	20240124	1410	27.66	20240228	2245	-19.82	20230317	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
84	20240315	141004	57	100.00	KONEX			N	N	N	N		N	1800	1	2	0.06	75598	43	195.45	1800	1900	1700	2065	1530	1799	1758.09	0.00	0	0	1998	1898	1799	1699	1600	1849	1650	11	266	500	1070	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2245	20230317	-19.82	1316	20230728	36.78	2060	-12.62	20240124	1410	27.66	20240228	2245	-19.82	20230317	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
85	20240315	131101	57	100.00	KONEX			N	N	N	N		N	1800	1	2	0.06	75598	43	195.45	1800	1900	1700	2065	1530	1799	1758.09	0.00	0	0	1998	1898	1799	1699	1600	1849	1650	11	266	500	1070	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2245	20230317	-19.82	1316	20230728	36.78	2060	-12.62	20240124	1410	27.66	20240228	2245	-19.82	20230317	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
86	20240315	121101	57	100.00	KONEX			N	N	N	N		N	1700	-99	5	-5.50	73798	42	190.91	1800	1900	1700	2065	1530	1799	1757.10	0.00	0	0	1998	1898	1799	1699	1600	1849	1650	11	266	500	1070	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2245	20230317	-24.28	1316	20230728	29.18	2060	-17.48	20240124	1410	20.57	20240228	2245	-24.28	20230317	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
87	20240315	111058	57	100.00	KONEX			N	N	N	N		N	1898	99	2	5.50	56798	32	145.45	1800	1900	1700	2065	1530	1799	1774.94	0.00	0	0	1998	1898	1799	1699	1600	1849	1650	11	266	500	1070	1	1	2152101	41	21.82	3.74	12	0.00	87.00	508.00	2245	20230317	-15.46	1316	20230728	44.22	2060	-7.86	20240124	1410	34.61	20240228	2245	-15.46	20230317	1316	44.22	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
88	20240315	101103	57	100.00	KONEX			N	N	N	N		N	1898	99	2	5.50	56798	32	145.45	1800	1900	1700	2065	1530	1799	1774.94	0.00	0	0	1998	1898	1799	1699	1600	1849	1650	11	266	500	1070	1	1	2152101	41	21.82	3.74	12	0.00	87.00	508.00	2245	20230317	-15.46	1316	20230728	44.22	2060	-7.86	20240124	1410	34.61	20240228	2245	-15.46	20230317	1316	44.22	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
89	20240315	091108	57	100.00	KONEX			N	N	N	N		N	1900	101	2	5.61	19900	11	50.00	1800	1900	1800	2065	1530	1799	1809.09	0.00	0	0	1998	1898	1799	1699	1600	1849	1650	11	266	500	1070	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2245	20230317	-15.37	1316	20230728	44.38	2060	-7.77	20240124	1410	34.75	20240228	2245	-15.37	20230317	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
90	20240314	161048	57	100.00	KONEX			N	N	N	N		N	1799	20	2	1.12	38698	22	0.00	1800	1899	1700	2045	1513	1779	1759.00	0.00	0	0	1779	1779	1779	1779	1779	1779	1779	11	266	500	1060	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2245	20230317	-19.87	1316	20230728	36.70	2060	-12.67	20240124	1410	27.59	20240228	2245	-19.87	20230317	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
91	20240314	151054	57	100.00	KONEX			N	N	N	N		N	1799	20	2	1.12	38698	22	0.00	1800	1899	1700	2045	1513	1779	1759.00	0.00	0	0	1779	1779	1779	1779	1779	1779	1779	11	266	500	1060	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2245	20230317	-19.87	1316	20230728	36.70	2060	-12.67	20240124	1410	27.59	20240228	2245	-19.87	20230317	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
92	20240314	141054	57	100.00	KONEX			N	N	N	N		N	1700	-79	5	-4.44	36899	21	0.00	1800	1899	1700	2045	1513	1779	1757.10	0.00	0	0	1779	1779	1779	1779	1779	1779	1779	11	266	500	1060	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2245	20230317	-24.28	1316	20230728	29.18	2060	-17.48	20240124	1410	20.57	20240228	2245	-24.28	20230317	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
93	20240314	131051	57	100.00	KONEX			N	N	N	N		N	1700	-79	5	-4.44	36899	21	0.00	1800	1899	1700	2045	1513	1779	1757.10	0.00	0	0	1779	1779	1779	1779	1779	1779	1779	11	266	500	1060	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2245	20230317	-24.28	1316	20230728	29.18	2060	-17.48	20240124	1410	20.57	20240228	2245	-24.28	20230317	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
94	20240314	121053	57	100.00	KONEX			N	N	N	N		N	1700	-79	5	-4.44	36899	21	0.00	1800	1899	1700	2045	1513	1779	1757.10	0.00	0	0	1779	1779	1779	1779	1779	1779	1779	11	266	500	1060	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2245	20230317	-24.28	1316	20230728	29.18	2060	-17.48	20240124	1410	20.57	20240228	2245	-24.28	20230317	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
95	20240314	111052	57	100.00	KONEX			N	N	N	N		N	1700	-79	5	-4.44	36899	21	0.00	1800	1899	1700	2045	1513	1779	1757.10	0.00	0	0	1779	1779	1779	1779	1779	1779	1779	11	266	500	1060	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2245	20230317	-24.28	1316	20230728	29.18	2060	-17.48	20240124	1410	20.57	20240228	2245	-24.28	20230317	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
96	20240314	101101	57	100.00	KONEX			N	N	N	N		N	1899	120	2	6.75	19899	11	0.00	1800	1899	1800	2045	1513	1779	1809.00	0.00	0	0	1779	1779	1779	1779	1779	1779	1779	11	266	500	1060	1	1	2152101	41	21.83	3.74	12	0.00	87.00	508.00	2245	20230317	-15.41	1316	20230728	44.30	2060	-7.82	20240124	1410	34.68	20240228	2245	-15.41	20230317	1316	44.30	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
97	20240314	091058	57	100.00	KONEX			N	N	N	N		N	1899	120	2	6.75	19899	11	0.00	1800	1899	1800	2045	1513	1779	1809.00	0.00	0	0	1779	1779	1779	1779	1779	1779	1779	11	266	500	1060	1	1	2152101	41	21.83	3.74	12	0.00	87.00	508.00	2245	20230317	-15.41	1316	20230728	44.30	2060	-7.82	20240124	1410	34.68	20240228	2245	-15.41	20230317	1316	44.30	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
98	20240313	161039	57	100.00	KONEX			N	N	N	N		N	1779	-21	5	-1.17	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	11	270	500	1080	1	1	2152101	38	20.45	3.50	12	0.00	87.00	508.00	2245	20230317	-20.76	1316	20230728	35.18	2060	-13.64	20240124	1410	26.17	20240228	2245	-20.76	20230317	1316	35.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
99	20240313	151044	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	11	270	500	1080	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2245	20230317	-19.82	1316	20230728	36.78	2060	-12.62	20240124	1410	27.66	20240228	2245	-19.82	20230317	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
100	20240313	141041	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	11	270	500	1080	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2245	20230317	-19.82	1316	20230728	36.78	2060	-12.62	20240124	1410	27.66	20240228	2245	-19.82	20230317	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
101	20240313	131051	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	11	270	500	1080	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2245	20230317	-19.82	1316	20230728	36.78	2060	-12.62	20240124	1410	27.66	20240228	2245	-19.82	20230317	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
102	20240313	121045	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	11	270	500	1080	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2245	20230317	-19.82	1316	20230728	36.78	2060	-12.62	20240124	1410	27.66	20240228	2245	-19.82	20230317	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
103	20240313	111042	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	11	270	500	1080	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2245	20230317	-19.82	1316	20230728	36.78	2060	-12.62	20240124	1410	27.66	20240228	2245	-19.82	20230317	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
104	20240313	101038	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	11	270	500	1080	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2245	20230317	-19.82	1316	20230728	36.78	2060	-12.62	20240124	1410	27.66	20240228	2245	-19.82	20230317	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
105	20240313	091048	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	11	270	500	1080	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2245	20230317	-19.82	1316	20230728	36.78	2060	-12.62	20240124	1410	27.66	20240228	2245	-19.82	20230317	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
106	20240312	161031	57	100.00	KONEX			N	N	N	N		N	1800	2	2	0.11	1800	1	50.00	1800	1800	1800	2065	1529	1798	1800.00	0.00	0	0	1798	1798	1798	1798	1798	1798	1798	11	267	500	1070	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2245	20230317	-19.82	1316	20230728	36.78	2060	-12.62	20240124	1410	27.66	20240228	2245	-19.82	20230317	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
107	20240312	151029	57	100.00	KONEX			N	N	N	N		N	1800	2	2	0.11	1800	1	50.00	1800	1800	1800	2065	1529	1798	1800.00	0.00	0	0	1798	1798	1798	1798	1798	1798	1798	11	267	500	1070	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2245	20230317	-19.82	1316	20230728	36.78	2060	-12.62	20240124	1410	27.66	20240228	2245	-19.82	20230317	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
108	20240312	141019	57	100.00	KONEX			N	N	N	N		N	1800	2	2	0.11	1800	1	50.00	1800	1800	1800	2065	1529	1798	1800.00	0.00	0	0	1798	1798	1798	1798	1798	1798	1798	11	267	500	1070	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2245	20230317	-19.82	1316	20230728	36.78	2060	-12.62	20240124	1410	27.66	20240228	2245	-19.82	20230317	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
109	20240312	130938	57	100.00	KONEX			N	N	N	N		N	1800	2	2	0.11	1800	1	50.00	1800	1800	1800	2065	1529	1798	1800.00	0.00	0	0	1798	1798	1798	1798	1798	1798	1798	11	267	500	1070	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2245	20230317	-19.82	1316	20230728	36.78	2060	-12.62	20240124	1410	27.66	20240228	2245	-19.82	20230317	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
110	20240312	121032	57	100.00	KONEX			N	N	N	N		N	1800	2	2	0.11	1800	1	50.00	1800	1800	1800	2065	1529	1798	1800.00	0.00	0	0	1798	1798	1798	1798	1798	1798	1798	11	267	500	1070	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2245	20230317	-19.82	1316	20230728	36.78	2060	-12.62	20240124	1410	27.66	20240228	2245	-19.82	20230317	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
111	20240312	111029	57	100.00	KONEX			N	N	N	N		N	1800	2	2	0.11	1800	1	50.00	1800	1800	1800	2065	1529	1798	1800.00	0.00	0	0	1798	1798	1798	1798	1798	1798	1798	11	267	500	1070	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2245	20230317	-19.82	1316	20230728	36.78	2060	-12.62	20240124	1410	27.66	20240228	2245	-19.82	20230317	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
112	20240312	101031	57	100.00	KONEX			N	N	N	N		N	1800	2	2	0.11	1800	1	50.00	1800	1800	1800	2065	1529	1798	1800.00	0.00	0	0	1798	1798	1798	1798	1798	1798	1798	11	267	500	1070	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2245	20230317	-19.82	1316	20230728	36.78	2060	-12.62	20240124	1410	27.66	20240228	2245	-19.82	20230317	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
113	20240312	091028	57	100.00	KONEX			N	N	N	N		N	1800	2	2	0.11	1800	1	50.00	1800	1800	1800	2065	1529	1798	1800.00	0.00	0	0	1798	1798	1798	1798	1798	1798	1798	11	267	500	1070	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2245	20230317	-19.82	1316	20230728	36.78	2060	-12.62	20240124	1410	27.66	20240228	2245	-19.82	20230317	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
114	20240311	161025	57	100.00	KONEX			N	N	N	N		N	1798	9	2	0.50	3596	2	1.50	1798	1798	1798	2055	1521	1789	1798.00	0.00	0	0	1909	1848	1739	1678	1569	1879	1709	11	266	500	1070	1	1	2152101	39	20.67	3.54	12	0.00	87.00	508.00	2295	20230306	-21.66	1316	20230728	36.63	2060	-12.72	20240124	1410	27.52	20240228	2245	-19.91	20230317	1316	36.63	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
115	20240311	151024	57	100.00	KONEX			N	N	N	N		N	1798	9	2	0.50	3596	2	1.50	1798	1798	1798	2055	1521	1789	1798.00	0.00	0	0	1909	1848	1739	1678	1569	1879	1709	11	266	500	1070	1	1	2152101	39	20.67	3.54	12	0.00	87.00	508.00	2295	20230306	-21.66	1316	20230728	36.63	2060	-12.72	20240124	1410	27.52	20240228	2245	-19.91	20230317	1316	36.63	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
116	20240311	141022	57	100.00	KONEX			N	N	N	N		N	1798	9	2	0.50	3596	2	1.50	1798	1798	1798	2055	1521	1789	1798.00	0.00	0	0	1909	1848	1739	1678	1569	1879	1709	11	266	500	1070	1	1	2152101	39	20.67	3.54	12	0.00	87.00	508.00	2295	20230306	-21.66	1316	20230728	36.63	2060	-12.72	20240124	1410	27.52	20240228	2245	-19.91	20230317	1316	36.63	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
117	20240311	131023	57	100.00	KONEX			N	N	N	N		N	1798	9	2	0.50	3596	2	1.50	1798	1798	1798	2055	1521	1789	1798.00	0.00	0	0	1909	1848	1739	1678	1569	1879	1709	11	266	500	1070	1	1	2152101	39	20.67	3.54	12	0.00	87.00	508.00	2295	20230306	-21.66	1316	20230728	36.63	2060	-12.72	20240124	1410	27.52	20240228	2245	-19.91	20230317	1316	36.63	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
118	20240311	121024	57	100.00	KONEX			N	N	N	N		N	1798	9	2	0.50	3596	2	1.50	1798	1798	1798	2055	1521	1789	1798.00	0.00	0	0	1909	1848	1739	1678	1569	1879	1709	11	266	500	1070	1	1	2152101	39	20.67	3.54	12	0.00	87.00	508.00	2295	20230306	-21.66	1316	20230728	36.63	2060	-12.72	20240124	1410	27.52	20240228	2245	-19.91	20230317	1316	36.63	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
119	20240311	111019	57	100.00	KONEX			N	N	N	N		N	1798	9	2	0.50	3596	2	1.50	1798	1798	1798	2055	1521	1789	1798.00	0.00	0	0	1909	1848	1739	1678	1569	1879	1709	11	266	500	1070	1	1	2152101	39	20.67	3.54	12	0.00	87.00	508.00	2295	20230306	-21.66	1316	20230728	36.63	2060	-12.72	20240124	1410	27.52	20240228	2245	-19.91	20230317	1316	36.63	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
120	20240311	101011	57	100.00	KONEX			N	N	N	N		N	1798	9	2	0.50	1798	1	0.75	1798	1798	1798	2055	1521	1789	1798.00	0.00	0	0	1909	1848	1739	1678	1569	1879	1709	11	266	500	1070	1	1	2152101	39	20.67	3.54	12	0.00	87.00	508.00	2295	20230306	-21.66	1316	20230728	36.63	2060	-12.72	20240124	1410	27.52	20240228	2245	-19.91	20230317	1316	36.63	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
121	20240311	091015	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	0	0	0.00	0	0	0	2055	1521	1789	0.00	0.00	0	0	1909	1848	1739	1678	1569	1879	1709	11	266	500	1070	1	1	2152101	39	20.56	3.52	12	0.00	87.00	508.00	2295	20230306	-22.05	1316	20230728	35.94	2060	-13.16	20240124	1410	26.88	20240228	2245	-20.31	20230317	1316	35.94	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
122	20240308	161019	57	100.00	KONEX			N	N	N	N		N	1789	-110	5	-5.79	219400	133	1209.09	1700	1800	1630	2180	1615	1899	1649.62	0.00	0	0	1965	1932	1866	1833	1767	1948	1849	11	281	500	1130	1	1	2152101	39	20.56	3.52	12	0.01	87.00	508.00	2295	20230306	-22.05	1316	20230728	35.94	2060	-13.16	20240124	1410	26.88	20240228	2245	-20.31	20230317	1316	35.94	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
123	20240308	151019	57	100.00	KONEX			N	N	N	N		N	1789	-110	5	-5.79	219400	133	1209.09	1700	1800	1630	2180	1615	1899	1649.62	0.00	0	0	1965	1932	1866	1833	1767	1948	1849	11	281	500	1130	1	1	2152101	39	20.56	3.52	12	0.01	87.00	508.00	2295	20230306	-22.05	1316	20230728	35.94	2060	-13.16	20240124	1410	26.88	20240228	2245	-20.31	20230317	1316	35.94	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
124	20240308	141011	57	100.00	KONEX			N	N	N	N		N	1789	-110	5	-5.79	219400	133	1209.09	1700	1800	1630	2180	1615	1899	1649.62	0.00	0	0	1965	1932	1866	1833	1767	1948	1849	11	281	500	1130	1	1	2152101	39	20.56	3.52	12	0.01	87.00	508.00	2295	20230306	-22.05	1316	20230728	35.94	2060	-13.16	20240124	1410	26.88	20240228	2245	-20.31	20230317	1316	35.94	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
125	20240308	131007	57	100.00	KONEX			N	N	N	N		N	1800	-99	5	-5.21	18800	11	100.00	1700	1800	1700	2180	1615	1899	1709.09	0.00	0	0	1965	1932	1866	1833	1767	1948	1849	11	281	500	1130	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2295	20230306	-21.57	1316	20230728	36.78	2060	-12.62	20240124	1410	27.66	20240228	2245	-19.82	20230317	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
126	20240308	121010	57	100.00	KONEX			N	N	N	N		N	1800	-99	5	-5.21	18800	11	100.00	1700	1800	1700	2180	1615	1899	1709.09	0.00	0	0	1965	1932	1866	1833	1767	1948	1849	11	281	500	1130	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2295	20230306	-21.57	1316	20230728	36.78	2060	-12.62	20240124	1410	27.66	20240228	2245	-19.82	20230317	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
127	20240308	111013	57	100.00	KONEX			N	N	N	N		N	1700	-199	5	-10.48	17000	10	90.91	1700	1700	1700	2180	1615	1899	1700.00	0.00	0	0	1965	1932	1866	1833	1767	1948	1849	11	281	500	1130	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2295	20230306	-25.93	1316	20230728	29.18	2060	-17.48	20240124	1410	20.57	20240228	2245	-24.28	20230317	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
128	20240308	101007	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1965	1932	1866	1833	1767	1948	1849	11	281	500	1130	1	1	2152101	41	21.83	3.74	12	0.00	87.00	508.00	2295	20230306	-17.25	1316	20230728	44.30	2060	-7.82	20240124	1410	34.68	20240228	2245	-15.41	20230317	1316	44.30	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
129	20240308	091007	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1965	1932	1866	1833	1767	1948	1849	11	281	500	1130	1	1	2152101	41	21.83	3.74	12	0.00	87.00	508.00	2295	20230306	-17.25	1316	20230728	44.30	2060	-7.82	20240124	1410	34.68	20240228	2245	-15.41	20230317	1316	44.30	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
130	20240307	161007	57	100.00	KONEX			N	N	N	N		N	1899	110	2	6.15	19899	11	3.29	1800	1899	1800	2055	1521	1789	1809.00	0.00	0	0	2049	1918	1769	1638	1489	1844	1564	11	266	500	1070	1	1	2152101	41	21.83	3.74	12	0.00	87.00	508.00	2295	20230306	-17.25	1316	20230728	44.30	2060	-7.82	20240124	1410	34.68	20240228	2245	-15.41	20230317	1316	44.30	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
131	20240307	150949	57	100.00	KONEX			N	N	N	N		N	1899	110	2	6.15	19899	11	3.29	1800	1899	1800	2055	1521	1789	1809.00	0.00	0	0	2049	1918	1769	1638	1489	1844	1564	11	266	500	1070	1	1	2152101	41	21.83	3.74	12	0.00	87.00	508.00	2295	20230306	-17.25	1316	20230728	44.30	2060	-7.82	20240124	1410	34.68	20240228	2245	-15.41	20230317	1316	44.30	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
132	20240307	140945	57	100.00	KONEX			N	N	N	N		N	1899	110	2	6.15	19899	11	3.29	1800	1899	1800	2055	1521	1789	1809.00	0.00	0	0	2049	1918	1769	1638	1489	1844	1564	11	266	500	1070	1	1	2152101	41	21.83	3.74	12	0.00	87.00	508.00	2295	20230306	-17.25	1316	20230728	44.30	2060	-7.82	20240124	1410	34.68	20240228	2245	-15.41	20230317	1316	44.30	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
133	20240307	130956	57	100.00	KONEX			N	N	N	N		N	1899	110	2	6.15	19899	11	3.29	1800	1899	1800	2055	1521	1789	1809.00	0.00	0	0	2049	1918	1769	1638	1489	1844	1564	11	266	500	1070	1	1	2152101	41	21.83	3.74	12	0.00	87.00	508.00	2295	20230306	-17.25	1316	20230728	44.30	2060	-7.82	20240124	1410	34.68	20240228	2245	-15.41	20230317	1316	44.30	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
134	20240307	121001	57	100.00	KONEX			N	N	N	N		N	1899	110	2	6.15	19899	11	3.29	1800	1899	1800	2055	1521	1789	1809.00	0.00	0	0	2049	1918	1769	1638	1489	1844	1564	11	266	500	1070	1	1	2152101	41	21.83	3.74	12	0.00	87.00	508.00	2295	20230306	-17.25	1316	20230728	44.30	2060	-7.82	20240124	1410	34.68	20240228	2245	-15.41	20230317	1316	44.30	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
135	20240307	111007	57	100.00	KONEX			N	N	N	N		N	1899	110	2	6.15	19899	11	3.29	1800	1899	1800	2055	1521	1789	1809.00	0.00	0	0	2049	1918	1769	1638	1489	1844	1564	11	266	500	1070	1	1	2152101	41	21.83	3.74	12	0.00	87.00	508.00	2295	20230306	-17.25	1316	20230728	44.30	2060	-7.82	20240124	1410	34.68	20240228	2245	-15.41	20230317	1316	44.30	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
136	20240307	101000	57	100.00	KONEX			N	N	N	N		N	1899	110	2	6.15	19899	11	3.29	1800	1899	1800	2055	1521	1789	1809.00	0.00	0	0	2049	1918	1769	1638	1489	1844	1564	11	266	500	1070	1	1	2152101	41	21.83	3.74	12	0.00	87.00	508.00	2295	20230306	-17.25	1316	20230728	44.30	2060	-7.82	20240124	1410	34.68	20240228	2245	-15.41	20230317	1316	44.30	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
137	20240307	091001	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	0	0	0.00	0	0	0	2055	1521	1789	0.00	0.00	0	0	2049	1918	1769	1638	1489	1844	1564	11	266	500	1070	1	1	2152101	39	20.56	3.52	12	0.00	87.00	508.00	2295	20230306	-22.05	1316	20230728	35.94	2060	-13.16	20240124	1410	26.88	20240228	2245	-20.31	20230317	1316	35.94	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
138	20240306	160954	57	100.00	KONEX			N	N	N	N		N	1789	-109	5	-5.74	543717	334	2783.33	1900	1900	1620	2180	1614	1898	1627.90	0.00	0	0	2032	1964	1832	1764	1632	1899	1699	11	282	500	1130	1	1	2152101	39	20.56	3.52	12	0.02	87.00	508.00	2295	20230306	-22.05	1316	20230728	35.94	2060	-13.16	20240124	1410	26.88	20240228	2295	-22.05	20230306	1316	35.94	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
139	20240306	150956	57	100.00	KONEX			N	N	N	N		N	1789	-109	5	-5.74	543717	334	2783.33	1900	1900	1620	2180	1614	1898	1627.90	0.00	0	0	2032	1964	1832	1764	1632	1899	1699	11	282	500	1130	1	1	2152101	39	20.56	3.52	12	0.02	87.00	508.00	2295	20230306	-22.05	1316	20230728	35.94	2060	-13.16	20240124	1410	26.88	20240228	2295	-22.05	20230306	1316	35.94	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
140	20240306	141003	57	100.00	KONEX			N	N	N	N		N	1789	-109	5	-5.74	543717	334	2783.33	1900	1900	1620	2180	1614	1898	1627.90	0.00	0	0	2032	1964	1832	1764	1632	1899	1699	11	282	500	1130	1	1	2152101	39	20.56	3.52	12	0.02	87.00	508.00	2295	20230306	-22.05	1316	20230728	35.94	2060	-13.16	20240124	1410	26.88	20240228	2295	-22.05	20230306	1316	35.94	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
141	20240306	131002	57	100.00	KONEX			N	N	N	N		N	1789	-109	5	-5.74	543717	334	2783.33	1900	1900	1620	2180	1614	1898	1627.90	0.00	0	0	2032	1964	1832	1764	1632	1899	1699	11	282	500	1130	1	1	2152101	39	20.56	3.52	12	0.02	87.00	508.00	2295	20230306	-22.05	1316	20230728	35.94	2060	-13.16	20240124	1410	26.88	20240228	2295	-22.05	20230306	1316	35.94	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
142	20240306	121000	57	100.00	KONEX			N	N	N	N		N	1789	-109	5	-5.74	543717	334	2783.33	1900	1900	1620	2180	1614	1898	1627.90	0.00	0	0	2032	1964	1832	1764	1632	1899	1699	11	282	500	1130	1	1	2152101	39	20.56	3.52	12	0.02	87.00	508.00	2295	20230306	-22.05	1316	20230728	35.94	2060	-13.16	20240124	1410	26.88	20240228	2295	-22.05	20230306	1316	35.94	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
143	20240306	110959	57	100.00	KONEX			N	N	N	N		N	1700	-198	5	-10.43	540228	332	2766.67	1900	1900	1620	2180	1614	1898	1627.19	0.00	0	0	2032	1964	1832	1764	1632	1899	1699	11	282	500	1130	1	1	2152101	37	19.54	3.35	12	0.02	87.00	508.00	2295	20230306	-25.93	1316	20230728	29.18	2060	-17.48	20240124	1410	20.57	20240228	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
144	20240306	100936	57	100.00	KONEX			N	N	N	N		N	1800	-98	5	-5.16	38799	23	191.67	1900	1900	1620	2180	1614	1898	1686.91	0.00	0	0	2032	1964	1832	1764	1632	1899	1699	11	282	500	1130	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2295	20230306	-21.57	1316	20230728	36.78	2060	-12.62	20240124	1410	27.66	20240228	2295	-21.57	20230306	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
145	20240306	090954	57	100.00	KONEX			N	N	N	N		N	1899	1	2	0.05	20799	12	100.00	1900	1900	1700	2180	1614	1898	1733.25	0.00	0	0	2032	1964	1832	1764	1632	1899	1699	11	282	500	1130	1	1	2152101	41	21.83	3.74	12	0.00	87.00	508.00	2295	20230306	-17.25	1316	20230728	44.30	2060	-7.82	20240124	1410	34.68	20240228	2295	-17.25	20230306	1316	44.30	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
146	20240305	160950	57	100.00	KONEX			N	N	N	N		N	1898	98	2	5.44	20798	12	2.55	1900	1900	1700	2070	1530	1800	1733.17	0.00	0	0	2165	1982	1717	1534	1269	2074	1626	11	270	500	1080	1	1	2152101	41	21.82	3.74	12	0.00	87.00	508.00	2295	20230306	-17.30	1316	20230728	44.22	2060	-7.86	20240124	1410	34.61	20240228	2295	-17.30	20230306	1316	44.22	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
147	20240305	150949	57	100.00	KONEX			N	N	N	N		N	1898	98	2	5.44	20798	12	2.55	1900	1900	1700	2070	1530	1800	1733.17	0.00	0	0	2165	1982	1717	1534	1269	2074	1626	11	270	500	1080	1	1	2152101	41	21.82	3.74	12	0.00	87.00	508.00	2295	20230306	-17.30	1316	20230728	44.22	2060	-7.86	20240124	1410	34.61	20240228	2295	-17.30	20230306	1316	44.22	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
148	20240305	140938	57	100.00	KONEX			N	N	N	N		N	1898	98	2	5.44	20798	12	2.55	1900	1900	1700	2070	1530	1800	1733.17	0.00	0	0	2165	1982	1717	1534	1269	2074	1626	11	270	500	1080	1	1	2152101	41	21.82	3.74	12	0.00	87.00	508.00	2295	20230306	-17.30	1316	20230728	44.22	2060	-7.86	20240124	1410	34.61	20240228	2295	-17.30	20230306	1316	44.22	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
149	20240305	130940	57	100.00	KONEX			N	N	N	N		N	1898	98	2	5.44	20798	12	2.55	1900	1900	1700	2070	1530	1800	1733.17	0.00	0	0	2165	1982	1717	1534	1269	2074	1626	11	270	500	1080	1	1	2152101	41	21.82	3.74	12	0.00	87.00	508.00	2295	20230306	-17.30	1316	20230728	44.22	2060	-7.86	20240124	1410	34.61	20240228	2295	-17.30	20230306	1316	44.22	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
150	20240305	120942	57	100.00	KONEX			N	N	N	N		N	1898	98	2	5.44	20798	12	2.55	1900	1900	1700	2070	1530	1800	1733.17	0.00	0	0	2165	1982	1717	1534	1269	2074	1626	11	270	500	1080	1	1	2152101	41	21.82	3.74	12	0.00	87.00	508.00	2295	20230306	-17.30	1316	20230728	44.22	2060	-7.86	20240124	1410	34.61	20240228	2295	-17.30	20230306	1316	44.22	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
151	20240305	110941	57	100.00	KONEX			N	N	N	N		N	1898	98	2	5.44	20798	12	2.55	1900	1900	1700	2070	1530	1800	1733.17	0.00	0	0	2165	1982	1717	1534	1269	2074	1626	11	270	500	1080	1	1	2152101	41	21.82	3.74	12	0.00	87.00	508.00	2295	20230306	-17.30	1316	20230728	44.22	2060	-7.86	20240124	1410	34.61	20240228	2295	-17.30	20230306	1316	44.22	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
152	20240305	100939	57	100.00	KONEX			N	N	N	N		N	1898	98	2	5.44	20798	12	2.55	1900	1900	1700	2070	1530	1800	1733.17	0.00	0	0	2165	1982	1717	1534	1269	2074	1626	11	270	500	1080	1	1	2152101	41	21.82	3.74	12	0.00	87.00	508.00	2295	20230306	-17.30	1316	20230728	44.22	2060	-7.86	20240124	1410	34.61	20240228	2295	-17.30	20230306	1316	44.22	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
153	20240305	090939	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	1900	1	0.21	1900	1900	1900	2070	1530	1800	1900.00	0.00	0	0	2165	1982	1717	1534	1269	2074	1626	11	270	500	1080	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2295	20230306	-17.21	1316	20230728	44.38	2060	-7.77	20240124	1410	34.75	20240228	2295	-17.21	20230306	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
154	20240304	160939	57	100.00	KONEX			N	N	N	N		N	1800	100	2	5.88	706649	471	581.48	1700	1900	1452	1955	1445	1700	1500.32	0.00	0	0	1766	1732	1666	1632	1566	1750	1650	11	255	500	1020	1	1	2152101	39	20.69	3.54	12	0.02	87.00	508.00	2295	20230306	-21.57	1316	20230728	36.78	2060	-12.62	20240124	1410	27.66	20240228	2295	-21.57	20230306	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
155	20240304	150934	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	703049	469	579.01	1700	1900	1452	1955	1445	1700	1499.04	0.00	0	0	1766	1732	1666	1632	1566	1750	1650	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.02	87.00	508.00	2295	20230306	-25.93	1316	20230728	29.18	2060	-17.48	20240124	1410	20.57	20240228	2295	-25.93	20230306	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
156	20240304	140902	57	100.00	KONEX			N	N	N	N		N	1869	169	2	9.94	686049	459	566.67	1700	1900	1452	1955	1445	1700	1494.66	0.00	0	0	1766	1732	1666	1632	1566	1750	1650	11	255	500	1020	1	1	2152101	40	21.48	3.68	12	0.02	87.00	508.00	2295	20230306	-18.56	1316	20230728	42.02	2060	-9.27	20240124	1410	32.55	20240228	2295	-18.56	20230306	1316	42.02	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
157	20240304	130928	57	100.00	KONEX			N	N	N	N		N	1869	169	2	9.94	686049	459	566.67	1700	1900	1452	1955	1445	1700	1494.66	0.00	0	0	1766	1732	1666	1632	1566	1750	1650	11	255	500	1020	1	1	2152101	40	21.48	3.68	12	0.02	87.00	508.00	2295	20230306	-18.56	1316	20230728	42.02	2060	-9.27	20240124	1410	32.55	20240228	2295	-18.56	20230306	1316	42.02	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
158	20240304	120905	57	100.00	KONEX			N	N	N	N		N	1600	-100	5	-5.88	649180	438	540.74	1700	1900	1452	1955	1445	1700	1482.15	0.00	0	0	1766	1732	1666	1632	1566	1750	1650	11	255	500	1020	1	1	2152101	34	18.39	3.15	12	0.02	87.00	508.00	2295	20230306	-30.28	1316	20230728	21.58	2060	-22.33	20240124	1410	13.48	20240228	2295	-30.28	20230306	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
159	20240304	110923	57	100.00	KONEX			N	N	N	N		N	1600	-100	5	-5.88	649180	438	540.74	1700	1900	1452	1955	1445	1700	1482.15	0.00	0	0	1766	1732	1666	1632	1566	1750	1650	11	255	500	1020	1	1	2152101	34	18.39	3.15	12	0.02	87.00	508.00	2295	20230306	-30.28	1316	20230728	21.58	2060	-22.33	20240124	1410	13.48	20240228	2295	-30.28	20230306	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
160	20240304	100923	57	100.00	KONEX			N	N	N	N		N	1898	198	2	11.65	38798	22	27.16	1700	1900	1700	1955	1445	1700	1763.55	0.00	0	0	1766	1732	1666	1632	1566	1750	1650	11	255	500	1020	1	1	2152101	41	21.82	3.74	12	0.00	87.00	508.00	2295	20230306	-17.30	1316	20230728	44.22	2060	-7.86	20240124	1410	34.61	20240228	2295	-17.30	20230306	1316	44.22	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
161	20240304	090923	57	100.00	KONEX			N	N	N	N		N	1900	200	2	11.76	36900	21	25.93	1700	1900	1700	1955	1445	1700	1757.14	0.00	0	0	1766	1732	1666	1632	1566	1750	1650	11	255	500	1020	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2295	20230306	-17.21	1316	20230728	44.38	2060	-7.77	20240124	1410	34.75	20240228	2295	-17.21	20230306	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N