KissMeData/199290/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	160917	57	100.00	KONEX			N	N	N	N		N	950	-94	5	-9.00	501919	528	68.57	1098	1098	950	1200	888	1044	950.60	0.00	0	0	1140	1092	996	948	852	1116	972	82	156	500	640	1	1	16325192	155	12.34	-31.67	12	0.00	77.00	-30.00	1785	20230417	-46.78	750	20240123	26.67	1145	-17.03	20240315	750	26.67	20240123	1785	-46.78	20230417	750	26.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
3	20240329	150919	57	100.00	KONEX			N	N	N	N		N	981	-63	5	-6.03	327119	344	44.68	1098	1098	950	1200	888	1044	950.93	0.00	0	0	1140	1092	996	948	852	1116	972	82	156	500	640	1	1	16325192	160	12.74	-32.70	12	0.00	77.00	-30.00	1785	20230417	-45.04	750	20240123	30.80	1145	-14.32	20240315	750	30.80	20240123	1785	-45.04	20230417	750	30.80	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
4	20240329	140915	57	100.00	KONEX			N	N	N	N		N	1098	54	2	5.17	1098	1	0.13	1098	1098	1098	1200	888	1044	1098.00	0.00	0	0	1140	1092	996	948	852	1116	972	82	156	500	640	1	1	16325192	179	14.26	-36.60	12	0.00	77.00	-30.00	1785	20230417	-38.49	750	20240123	46.40	1145	-4.10	20240315	750	46.40	20240123	1785	-38.49	20230417	750	46.40	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
5	20240329	130902	57	100.00	KONEX			N	N	N	N		N	1098	54	2	5.17	1098	1	0.13	1098	1098	1098	1200	888	1044	1098.00	0.00	0	0	1140	1092	996	948	852	1116	972	82	156	500	640	1	1	16325192	179	14.26	-36.60	12	0.00	77.00	-30.00	1785	20230417	-38.49	750	20240123	46.40	1145	-4.10	20240315	750	46.40	20240123	1785	-38.49	20230417	750	46.40	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
6	20240329	120912	57	100.00	KONEX			N	N	N	N		N	1098	54	2	5.17	1098	1	0.13	1098	1098	1098	1200	888	1044	1098.00	0.00	0	0	1140	1092	996	948	852	1116	972	82	156	500	640	1	1	16325192	179	14.26	-36.60	12	0.00	77.00	-30.00	1785	20230417	-38.49	750	20240123	46.40	1145	-4.10	20240315	750	46.40	20240123	1785	-38.49	20230417	750	46.40	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
7	20240329	110900	57	100.00	KONEX			N	N	N	N		N	1098	54	2	5.17	1098	1	0.13	1098	1098	1098	1200	888	1044	1098.00	0.00	0	0	1140	1092	996	948	852	1116	972	82	156	500	640	1	1	16325192	179	14.26	-36.60	12	0.00	77.00	-30.00	1785	20230417	-38.49	750	20240123	46.40	1145	-4.10	20240315	750	46.40	20240123	1785	-38.49	20230417	750	46.40	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
8	20240329	100901	57	100.00	KONEX			N	N	N	N		N	1098	54	2	5.17	1098	1	0.13	1098	1098	1098	1200	888	1044	1098.00	0.00	0	0	1140	1092	996	948	852	1116	972	82	156	500	640	1	1	16325192	179	14.26	-36.60	12	0.00	77.00	-30.00	1785	20230417	-38.49	750	20240123	46.40	1145	-4.10	20240315	750	46.40	20240123	1785	-38.49	20230417	750	46.40	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
9	20240329	090901	57	100.00	KONEX			N	N	N	N		N	1098	54	2	5.17	1098	1	0.13	1098	1098	1098	1200	888	1044	1098.00	0.00	0	0	1140	1092	996	948	852	1116	972	82	156	500	640	1	1	16325192	179	14.26	-36.60	12	0.00	77.00	-30.00	1785	20230417	-38.49	750	20240123	46.40	1145	-4.10	20240315	750	46.40	20240123	1785	-38.49	20230417	750	46.40	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
10	20240328	160907	57	100.00	KONEX			N	N	N	N		N	1044	51	2	5.14	720374	770	182.90	950	1044	900	1141	845	993	935.55	0.00	0	0	1021	1006	978	963	935	1014	971	82	148	500	610	1	1	16325192	170	13.56	-34.80	12	0.00	77.00	-30.00	1785	20230417	-41.51	750	20240123	39.20	1145	-8.82	20240315	750	39.20	20240123	1785	-41.51	20230417	750	39.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
11	20240328	150907	57	100.00	KONEX			N	N	N	N		N	1044	51	2	5.14	720374	770	182.90	950	1044	900	1141	845	993	935.55	0.00	0	0	1021	1006	978	963	935	1014	971	82	148	500	610	1	1	16325192	170	13.56	-34.80	12	0.00	77.00	-30.00	1785	20230417	-41.51	750	20240123	39.20	1145	-8.82	20240315	750	39.20	20240123	1785	-41.51	20230417	750	39.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
12	20240328	140856	57	100.00	KONEX			N	N	N	N		N	1044	51	2	5.14	720374	770	182.90	950	1044	900	1141	845	993	935.55	0.00	0	0	1021	1006	978	963	935	1014	971	82	148	500	610	1	1	16325192	170	13.56	-34.80	12	0.00	77.00	-30.00	1785	20230417	-41.51	750	20240123	39.20	1145	-8.82	20240315	750	39.20	20240123	1785	-41.51	20230417	750	39.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
13	20240328	130856	57	100.00	KONEX			N	N	N	N		N	1044	51	2	5.14	720374	770	182.90	950	1044	900	1141	845	993	935.55	0.00	0	0	1021	1006	978	963	935	1014	971	82	148	500	610	1	1	16325192	170	13.56	-34.80	12	0.00	77.00	-30.00	1785	20230417	-41.51	750	20240123	39.20	1145	-8.82	20240315	750	39.20	20240123	1785	-41.51	20230417	750	39.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
14	20240328	120900	57	100.00	KONEX			N	N	N	N		N	910	-83	5	-8.36	551710	599	142.28	950	950	900	1141	845	993	921.05	0.00	0	0	1021	1006	978	963	935	1014	971	82	148	500	610	1	1	16325192	149	11.82	-30.33	12	0.00	77.00	-30.00	1785	20230417	-49.02	750	20240123	21.33	1145	-20.52	20240315	750	21.33	20240123	1785	-49.02	20230417	750	21.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
15	20240328	110903	57	100.00	KONEX			N	N	N	N		N	910	-83	5	-8.36	542610	589	139.90	950	950	900	1141	845	993	921.24	0.00	0	0	1021	1006	978	963	935	1014	971	82	148	500	610	1	1	16325192	149	11.82	-30.33	12	0.00	77.00	-30.00	1785	20230417	-49.02	750	20240123	21.33	1145	-20.52	20240315	750	21.33	20240123	1785	-49.02	20230417	750	21.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
16	20240328	100916	57	100.00	KONEX			N	N	N	N		N	900	-93	5	-9.37	541700	588	139.67	950	950	900	1141	845	993	921.26	0.00	0	0	1021	1006	978	963	935	1014	971	82	148	500	610	1	1	16325192	147	11.69	-30.00	12	0.00	77.00	-30.00	1785	20230417	-49.58	750	20240123	20.00	1145	-21.40	20240315	750	20.00	20240123	1785	-49.58	20230417	750	20.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
17	20240328	090914	57	100.00	KONEX			N	N	N	N		N	993	0	3	0.00	0	0	0.00	0	0	0	1141	845	993	0.00	0.00	0	0	1021	1006	978	963	935	1014	971	82	148	500	610	1	1	16325192	162	12.90	-33.10	12	0.00	77.00	-30.00	1785	20230417	-44.37	750	20240123	32.40	1145	-13.28	20240315	750	32.40	20240123	1785	-44.37	20230417	750	32.40	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
18	20240327	160910	57	100.00	KONEX			N	N	N	N		N	993	-6	5	-0.60	400043	421	1107.89	951	993	950	1148	850	999	950.22	0.00	0	0	1133	1065	1032	964	931	1049	948	82	149	500	610	1	1	16325192	162	12.90	-33.10	12	0.00	77.00	-30.00	1785	20230417	-44.37	750	20240123	32.40	1145	-13.28	20240315	750	32.40	20240123	1785	-44.37	20230417	750	32.40	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
19	20240327	150913	57	100.00	KONEX			N	N	N	N		N	950	-49	5	-4.90	399050	420	1105.26	951	951	950	1148	850	999	950.12	0.00	0	0	1133	1065	1032	964	931	1049	948	82	149	500	610	1	1	16325192	155	12.34	-31.67	12	0.00	77.00	-30.00	1785	20230417	-46.78	750	20240123	26.67	1145	-17.03	20240315	750	26.67	20240123	1785	-46.78	20230417	750	26.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
20	20240327	140912	57	100.00	KONEX			N	N	N	N		N	950	-49	5	-4.90	399050	420	1105.26	951	951	950	1148	850	999	950.12	0.00	0	0	1133	1065	1032	964	931	1049	948	82	149	500	610	1	1	16325192	155	12.34	-31.67	12	0.00	77.00	-30.00	1785	20230417	-46.78	750	20240123	26.67	1145	-17.03	20240315	750	26.67	20240123	1785	-46.78	20230417	750	26.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
21	20240327	130910	57	100.00	KONEX			N	N	N	N		N	950	-49	5	-4.90	285050	300	789.47	951	951	950	1148	850	999	950.17	0.00	0	0	1133	1065	1032	964	931	1049	948	82	149	500	610	1	1	16325192	155	12.34	-31.67	12	0.00	77.00	-30.00	1785	20230417	-46.78	750	20240123	26.67	1145	-17.03	20240315	750	26.67	20240123	1785	-46.78	20230417	750	26.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
22	20240327	120911	57	100.00	KONEX			N	N	N	N		N	950	-49	5	-4.90	285050	300	789.47	951	951	950	1148	850	999	950.17	0.00	0	0	1133	1065	1032	964	931	1049	948	82	149	500	610	1	1	16325192	155	12.34	-31.67	12	0.00	77.00	-30.00	1785	20230417	-46.78	750	20240123	26.67	1145	-17.03	20240315	750	26.67	20240123	1785	-46.78	20230417	750	26.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
23	20240327	110909	57	100.00	KONEX			N	N	N	N		N	950	-49	5	-4.90	285050	300	789.47	951	951	950	1148	850	999	950.17	0.00	0	0	1133	1065	1032	964	931	1049	948	82	149	500	610	1	1	16325192	155	12.34	-31.67	12	0.00	77.00	-30.00	1785	20230417	-46.78	750	20240123	26.67	1145	-17.03	20240315	750	26.67	20240123	1785	-46.78	20230417	750	26.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
24	20240327	100906	57	100.00	KONEX			N	N	N	N		N	950	-49	5	-4.90	285050	300	789.47	951	951	950	1148	850	999	950.17	0.00	0	0	1133	1065	1032	964	931	1049	948	82	149	500	610	1	1	16325192	155	12.34	-31.67	12	0.00	77.00	-30.00	1785	20230417	-46.78	750	20240123	26.67	1145	-17.03	20240315	750	26.67	20240123	1785	-46.78	20230417	750	26.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
25	20240327	090911	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	1133	1065	1032	964	931	1049	948	82	149	500	610	1	1	16325192	163	12.97	-33.30	12	0.00	77.00	-30.00	1785	20230417	-44.03	750	20240123	33.20	1145	-12.75	20240315	750	33.20	20240123	1785	-44.03	20230417	750	33.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
26	20240326	160805	57	100.00	KONEX			N	N	N	N		N	999	-101	5	-9.18	41660	38	0.98	1098	1100	999	1265	935	1100	1096.32	0.00	0	0	1212	1156	1044	988	876	1184	1016	82	165	500	680	1	1	16325192	163	12.97	-33.30	12	0.00	77.00	-30.00	1785	20230417	-44.03	750	20240123	33.20	1145	-12.75	20240315	750	33.20	20240123	1785	-44.03	20230417	750	33.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
27	20240326	150859	57	100.00	KONEX			N	N	N	N		N	999	-101	5	-9.18	41660	38	0.98	1098	1100	999	1265	935	1100	1096.32	0.00	0	0	1212	1156	1044	988	876	1184	1016	82	165	500	680	1	1	16325192	163	12.97	-33.30	12	0.00	77.00	-30.00	1785	20230417	-44.03	750	20240123	33.20	1145	-12.75	20240315	750	33.20	20240123	1785	-44.03	20230417	750	33.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
28	20240326	140857	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	40661	37	0.95	1098	1100	1098	1265	935	1100	1098.95	0.00	0	0	1212	1156	1044	988	876	1184	1016	82	165	500	680	1	1	16325192	180	14.29	-36.67	12	0.00	77.00	-30.00	1785	20230417	-38.38	750	20240123	46.67	1145	-3.93	20240315	750	46.67	20240123	1785	-38.38	20230417	750	46.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
29	20240326	130852	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	40661	37	0.95	1098	1100	1098	1265	935	1100	1098.95	0.00	0	0	1212	1156	1044	988	876	1184	1016	82	165	500	680	1	1	16325192	180	14.29	-36.67	12	0.00	77.00	-30.00	1785	20230417	-38.38	750	20240123	46.67	1145	-3.93	20240315	750	46.67	20240123	1785	-38.38	20230417	750	46.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
30	20240326	120853	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	40661	37	0.95	1098	1100	1098	1265	935	1100	1098.95	0.00	0	0	1212	1156	1044	988	876	1184	1016	82	165	500	680	1	1	16325192	180	14.29	-36.67	12	0.00	77.00	-30.00	1785	20230417	-38.38	750	20240123	46.67	1145	-3.93	20240315	750	46.67	20240123	1785	-38.38	20230417	750	46.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
31	20240326	110849	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	38461	35	0.90	1098	1100	1098	1265	935	1100	1098.89	0.00	0	0	1212	1156	1044	988	876	1184	1016	82	165	500	680	1	1	16325192	180	14.29	-36.67	12	0.00	77.00	-30.00	1785	20230417	-38.38	750	20240123	46.67	1145	-3.93	20240315	750	46.67	20240123	1785	-38.38	20230417	750	46.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
32	20240326	100859	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	38461	35	0.90	1098	1100	1098	1265	935	1100	1098.89	0.00	0	0	1212	1156	1044	988	876	1184	1016	82	165	500	680	1	1	16325192	180	14.29	-36.67	12	0.00	77.00	-30.00	1785	20230417	-38.38	750	20240123	46.67	1145	-3.93	20240315	750	46.67	20240123	1785	-38.38	20230417	750	46.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
33	20240326	090859	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1212	1156	1044	988	876	1184	1016	82	165	500	680	1	1	16325192	180	14.29	-36.67	12	0.00	77.00	-30.00	1785	20230417	-38.38	750	20240123	46.67	1145	-3.93	20240315	750	46.67	20240123	1785	-38.38	20230417	750	46.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
34	20240325	160929	57	100.00	KONEX			N	N	N	N		N	1100	4	2	0.36	3613983	3875	387500.00	932	1100	932	1260	932	1096	932.64	0.00	0	0	1096	1096	1096	1096	1096	1096	1096	82	164	500	670	1	1	16325192	180	14.29	-36.67	12	0.02	77.00	-30.00	1785	20230417	-38.38	750	20240123	46.67	1145	-3.93	20240315	750	46.67	20240123	1785	-38.38	20230417	750	46.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
35	20240325	150930	57	100.00	KONEX			N	N	N	N		N	1100	4	2	0.36	3613983	3875	387500.00	932	1100	932	1260	932	1096	932.64	0.00	0	0	1096	1096	1096	1096	1096	1096	1096	82	164	500	670	1	1	16325192	180	14.29	-36.67	12	0.02	77.00	-30.00	1785	20230417	-38.38	750	20240123	46.67	1145	-3.93	20240315	750	46.67	20240123	1785	-38.38	20230417	750	46.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
36	20240325	140928	57	100.00	KONEX			N	N	N	N		N	1100	4	2	0.36	3613983	3875	387500.00	932	1100	932	1260	932	1096	932.64	0.00	0	0	1096	1096	1096	1096	1096	1096	1096	82	164	500	670	1	1	16325192	180	14.29	-36.67	12	0.02	77.00	-30.00	1785	20230417	-38.38	750	20240123	46.67	1145	-3.93	20240315	750	46.67	20240123	1785	-38.38	20230417	750	46.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
37	20240325	130929	57	100.00	KONEX			N	N	N	N		N	1100	4	2	0.36	3613983	3875	387500.00	932	1100	932	1260	932	1096	932.64	0.00	0	0	1096	1096	1096	1096	1096	1096	1096	82	164	500	670	1	1	16325192	180	14.29	-36.67	12	0.02	77.00	-30.00	1785	20230417	-38.38	750	20240123	46.67	1145	-3.93	20240315	750	46.67	20240123	1785	-38.38	20230417	750	46.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
38	20240325	120932	57	100.00	KONEX			N	N	N	N		N	1100	4	2	0.36	3613983	3875	387500.00	932	1100	932	1260	932	1096	932.64	0.00	0	0	1096	1096	1096	1096	1096	1096	1096	82	164	500	670	1	1	16325192	180	14.29	-36.67	12	0.02	77.00	-30.00	1785	20230417	-38.38	750	20240123	46.67	1145	-3.93	20240315	750	46.67	20240123	1785	-38.38	20230417	750	46.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
39	20240325	110930	57	100.00	KONEX			N	N	N	N		N	1100	4	2	0.36	3613983	3875	387500.00	932	1100	932	1260	932	1096	932.64	0.00	0	0	1096	1096	1096	1096	1096	1096	1096	82	164	500	670	1	1	16325192	180	14.29	-36.67	12	0.02	77.00	-30.00	1785	20230417	-38.38	750	20240123	46.67	1145	-3.93	20240315	750	46.67	20240123	1785	-38.38	20230417	750	46.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
40	20240325	100930	57	100.00	KONEX			N	N	N	N		N	932	-164	4	-14.96	2055100	2205	220500.00	932	934	932	1260	932	1096	932.02	0.00	0	0	1096	1096	1096	1096	1096	1096	1096	82	164	500	670	1	1	16325192	152	12.10	-31.07	12	0.01	77.00	-30.00	1785	20230417	-47.79	750	20240123	24.27	1145	-18.60	20240315	750	24.27	20240123	1785	-47.79	20230417	750	24.27	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
41	20240325	090933	57	100.00	KONEX			N	N	N	N		N	932	-164	4	-14.96	492096	528	52800.00	932	932	932	1260	932	1096	932.00	0.00	0	0	1096	1096	1096	1096	1096	1096	1096	82	164	500	670	1	1	16325192	152	12.10	-31.07	12	0.00	77.00	-30.00	1785	20230417	-47.79	750	20240123	24.27	1145	-18.60	20240315	750	24.27	20240123	1785	-47.79	20230417	750	24.27	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
42	20240322	160932	57	100.00	KONEX			N	N	N	N		N	1096	127	2	13.11	1096	1	0.00	1096	1096	1096	1114	824	969	1096.00	0.00	0	0	969	969	969	969	969	969	969	82	145	500	600	1	1	16325192	179	14.23	-36.53	12	0.00	77.00	-30.00	1785	20230417	-38.60	750	20240123	46.13	1145	-4.28	20240315	750	46.13	20240123	1785	-38.60	20230417	750	46.13	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
43	20240322	150933	57	100.00	KONEX			N	N	N	N		N	1096	127	2	13.11	1096	1	0.00	1096	1096	1096	1114	824	969	1096.00	0.00	0	0	969	969	969	969	969	969	969	82	145	500	600	1	1	16325192	179	14.23	-36.53	12	0.00	77.00	-30.00	1785	20230417	-38.60	750	20240123	46.13	1145	-4.28	20240315	750	46.13	20240123	1785	-38.60	20230417	750	46.13	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
44	20240322	140922	57	100.00	KONEX			N	N	N	N		N	1096	127	2	13.11	1096	1	0.00	1096	1096	1096	1114	824	969	1096.00	0.00	0	0	969	969	969	969	969	969	969	82	145	500	600	1	1	16325192	179	14.23	-36.53	12	0.00	77.00	-30.00	1785	20230417	-38.60	750	20240123	46.13	1145	-4.28	20240315	750	46.13	20240123	1785	-38.60	20230417	750	46.13	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
45	20240322	130927	57	100.00	KONEX			N	N	N	N		N	969	0	3	0.00	0	0	0.00	0	0	0	1114	824	969	0.00	0.00	0	0	969	969	969	969	969	969	969	82	145	500	600	1	1	16325192	158	12.58	-32.30	12	0.00	77.00	-30.00	1785	20230417	-45.71	750	20240123	29.20	1145	-15.37	20240315	750	29.20	20240123	1785	-45.71	20230417	750	29.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
46	20240322	120923	57	100.00	KONEX			N	N	N	N		N	969	0	3	0.00	0	0	0.00	0	0	0	1114	824	969	0.00	0.00	0	0	969	969	969	969	969	969	969	82	145	500	600	1	1	16325192	158	12.58	-32.30	12	0.00	77.00	-30.00	1785	20230417	-45.71	750	20240123	29.20	1145	-15.37	20240315	750	29.20	20240123	1785	-45.71	20230417	750	29.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
47	20240322	110931	57	100.00	KONEX			N	N	N	N		N	969	0	3	0.00	0	0	0.00	0	0	0	1114	824	969	0.00	0.00	0	0	969	969	969	969	969	969	969	82	145	500	600	1	1	16325192	158	12.58	-32.30	12	0.00	77.00	-30.00	1785	20230417	-45.71	750	20240123	29.20	1145	-15.37	20240315	750	29.20	20240123	1785	-45.71	20230417	750	29.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
48	20240322	100922	57	100.00	KONEX			N	N	N	N		N	969	0	3	0.00	0	0	0.00	0	0	0	1114	824	969	0.00	0.00	0	0	969	969	969	969	969	969	969	82	145	500	600	1	1	16325192	158	12.58	-32.30	12	0.00	77.00	-30.00	1785	20230417	-45.71	750	20240123	29.20	1145	-15.37	20240315	750	29.20	20240123	1785	-45.71	20230417	750	29.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
49	20240322	090922	57	100.00	KONEX			N	N	N	N		N	969	0	3	0.00	0	0	0.00	0	0	0	1114	824	969	0.00	0.00	0	0	969	969	969	969	969	969	969	82	145	500	600	1	1	16325192	158	12.58	-32.30	12	0.00	77.00	-30.00	1785	20230417	-45.71	750	20240123	29.20	1145	-15.37	20240315	750	29.20	20240123	1785	-45.71	20230417	750	29.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
50	20240321	160928	57	100.00	KONEX			N	N	N	N		N	969	0	3	0.00	0	0	0.00	0	0	0	1114	824	969	0.00	0.00	0	0	969	969	969	969	969	969	969	82	145	500	600	1	1	16325192	158	12.58	-32.30	12	0.00	77.00	-30.00	1785	20230417	-45.71	750	20240123	29.20	1145	-15.37	20240315	750	29.20	20240123	1785	-45.71	20230417	750	29.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
51	20240321	150924	57	100.00	KONEX			N	N	N	N		N	969	0	3	0.00	0	0	0.00	0	0	0	1114	824	969	0.00	0.00	0	0	969	969	969	969	969	969	969	82	145	500	600	1	1	16325192	158	12.58	-32.30	12	0.00	77.00	-30.00	1785	20230417	-45.71	750	20240123	29.20	1145	-15.37	20240315	750	29.20	20240123	1785	-45.71	20230417	750	29.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
52	20240321	140923	57	100.00	KONEX			N	N	N	N		N	969	0	3	0.00	0	0	0.00	0	0	0	1114	824	969	0.00	0.00	0	0	969	969	969	969	969	969	969	82	145	500	600	1	1	16325192	158	12.58	-32.30	12	0.00	77.00	-30.00	1785	20230417	-45.71	750	20240123	29.20	1145	-15.37	20240315	750	29.20	20240123	1785	-45.71	20230417	750	29.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
53	20240321	130912	57	100.00	KONEX			N	N	N	N		N	969	0	3	0.00	0	0	0.00	0	0	0	1114	824	969	0.00	0.00	0	0	969	969	969	969	969	969	969	82	145	500	600	1	1	16325192	158	12.58	-32.30	12	0.00	77.00	-30.00	1785	20230417	-45.71	750	20240123	29.20	1145	-15.37	20240315	750	29.20	20240123	1785	-45.71	20230417	750	29.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
54	20240321	120926	57	100.00	KONEX			N	N	N	N		N	969	0	3	0.00	0	0	0.00	0	0	0	1114	824	969	0.00	0.00	0	0	969	969	969	969	969	969	969	82	145	500	600	1	1	16325192	158	12.58	-32.30	12	0.00	77.00	-30.00	1785	20230417	-45.71	750	20240123	29.20	1145	-15.37	20240315	750	29.20	20240123	1785	-45.71	20230417	750	29.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
55	20240321	110923	57	100.00	KONEX			N	N	N	N		N	969	0	3	0.00	0	0	0.00	0	0	0	1114	824	969	0.00	0.00	0	0	969	969	969	969	969	969	969	82	145	500	600	1	1	16325192	158	12.58	-32.30	12	0.00	77.00	-30.00	1785	20230417	-45.71	750	20240123	29.20	1145	-15.37	20240315	750	29.20	20240123	1785	-45.71	20230417	750	29.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
56	20240321	100927	57	100.00	KONEX			N	N	N	N		N	969	0	3	0.00	0	0	0.00	0	0	0	1114	824	969	0.00	0.00	0	0	969	969	969	969	969	969	969	82	145	500	600	1	1	16325192	158	12.58	-32.30	12	0.00	77.00	-30.00	1785	20230417	-45.71	750	20240123	29.20	1145	-15.37	20240315	750	29.20	20240123	1785	-45.71	20230417	750	29.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
57	20240321	090930	57	100.00	KONEX			N	N	N	N		N	969	0	3	0.00	0	0	0.00	0	0	0	1114	824	969	0.00	0.00	0	0	969	969	969	969	969	969	969	82	145	500	600	1	1	16325192	158	12.58	-32.30	12	0.00	77.00	-30.00	1785	20230417	-45.71	750	20240123	29.20	1145	-15.37	20240315	750	29.20	20240123	1785	-45.71	20230417	750	29.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
58	20240320	160916	57	100.00	KONEX			N	N	N	N		N	969	-1	5	-0.10	249033	257	83.17	969	969	969	1115	825	970	969.00	0.00	0	0	991	980	960	949	929	986	955	82	145	500	600	1	1	16325192	158	12.58	-32.30	12	0.00	77.00	-30.00	1785	20230417	-45.71	750	20240123	29.20	1145	-15.37	20240315	750	29.20	20240123	1785	-45.71	20230417	750	29.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
59	20240320	150918	57	100.00	KONEX			N	N	N	N		N	969	-1	5	-0.10	199614	206	66.67	969	969	969	1115	825	970	969.00	0.00	0	0	991	980	960	949	929	986	955	82	145	500	600	1	1	16325192	158	12.58	-32.30	12	0.00	77.00	-30.00	1785	20230417	-45.71	750	20240123	29.20	1145	-15.37	20240315	750	29.20	20240123	1785	-45.71	20230417	750	29.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
60	20240320	140922	57	100.00	KONEX			N	N	N	N		N	970	0	3	0.00	0	0	0.00	0	0	0	1115	825	970	0.00	0.00	0	0	991	980	960	949	929	986	955	82	145	500	600	1	1	16325192	158	12.60	-32.33	12	0.00	77.00	-30.00	1785	20230417	-45.66	750	20240123	29.33	1145	-15.28	20240315	750	29.33	20240123	1785	-45.66	20230417	750	29.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
61	20240320	130922	57	100.00	KONEX			N	N	N	N		N	970	0	3	0.00	0	0	0.00	0	0	0	1115	825	970	0.00	0.00	0	0	991	980	960	949	929	986	955	82	145	500	600	1	1	16325192	158	12.60	-32.33	12	0.00	77.00	-30.00	1785	20230417	-45.66	750	20240123	29.33	1145	-15.28	20240315	750	29.33	20240123	1785	-45.66	20230417	750	29.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
62	20240320	120916	57	100.00	KONEX			N	N	N	N		N	970	0	3	0.00	0	0	0.00	0	0	0	1115	825	970	0.00	0.00	0	0	991	980	960	949	929	986	955	82	145	500	600	1	1	16325192	158	12.60	-32.33	12	0.00	77.00	-30.00	1785	20230417	-45.66	750	20240123	29.33	1145	-15.28	20240315	750	29.33	20240123	1785	-45.66	20230417	750	29.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
63	20240320	110917	57	100.00	KONEX			N	N	N	N		N	970	0	3	0.00	0	0	0.00	0	0	0	1115	825	970	0.00	0.00	0	0	991	980	960	949	929	986	955	82	145	500	600	1	1	16325192	158	12.60	-32.33	12	0.00	77.00	-30.00	1785	20230417	-45.66	750	20240123	29.33	1145	-15.28	20240315	750	29.33	20240123	1785	-45.66	20230417	750	29.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
64	20240320	100912	57	100.00	KONEX			N	N	N	N		N	970	0	3	0.00	0	0	0.00	0	0	0	1115	825	970	0.00	0.00	0	0	991	980	960	949	929	986	955	82	145	500	600	1	1	16325192	158	12.60	-32.33	12	0.00	77.00	-30.00	1785	20230417	-45.66	750	20240123	29.33	1145	-15.28	20240315	750	29.33	20240123	1785	-45.66	20230417	750	29.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
65	20240320	090916	57	100.00	KONEX			N	N	N	N		N	970	0	3	0.00	0	0	0.00	0	0	0	1115	825	970	0.00	0.00	0	0	991	980	960	949	929	986	955	82	145	500	600	1	1	16325192	158	12.60	-32.33	12	0.00	77.00	-30.00	1785	20230417	-45.66	750	20240123	29.33	1145	-15.28	20240315	750	29.33	20240123	1785	-45.66	20230417	750	29.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
66	20240319	160906	57	100.00	KONEX			N	N	N	N		N	970	34	2	3.63	296660	309	155.28	960	971	940	1076	796	936	960.06	0.00	0	0	1021	978	957	914	893	968	904	82	140	500	580	1	1	16325192	158	12.60	-32.33	12	0.00	77.00	-30.00	1785	20230417	-45.66	750	20240123	29.33	1145	-15.28	20240315	750	29.33	20240123	1785	-45.66	20230417	750	29.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
67	20240319	150916	57	100.00	KONEX			N	N	N	N		N	970	34	2	3.63	296660	309	155.28	960	971	940	1076	796	936	960.06	0.00	0	0	1021	978	957	914	893	968	904	82	140	500	580	1	1	16325192	158	12.60	-32.33	12	0.00	77.00	-30.00	1785	20230417	-45.66	750	20240123	29.33	1145	-15.28	20240315	750	29.33	20240123	1785	-45.66	20230417	750	29.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
68	20240319	140916	57	100.00	KONEX			N	N	N	N		N	970	34	2	3.63	296660	309	155.28	960	971	940	1076	796	936	960.06	0.00	0	0	1021	978	957	914	893	968	904	82	140	500	580	1	1	16325192	158	12.60	-32.33	12	0.00	77.00	-30.00	1785	20230417	-45.66	750	20240123	29.33	1145	-15.28	20240315	750	29.33	20240123	1785	-45.66	20230417	750	29.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
69	20240319	130845	57	100.00	KONEX			N	N	N	N		N	940	4	2	0.43	209340	219	110.05	960	971	940	1076	796	936	955.89	0.00	0	0	1021	978	957	914	893	968	904	82	140	500	580	1	1	16325192	153	12.21	-31.33	12	0.00	77.00	-30.00	1785	20230417	-47.34	750	20240123	25.33	1145	-17.90	20240315	750	25.33	20240123	1785	-47.34	20230417	750	25.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
70	20240319	120910	57	100.00	KONEX			N	N	N	N		N	940	4	2	0.43	209340	219	110.05	960	971	940	1076	796	936	955.89	0.00	0	0	1021	978	957	914	893	968	904	82	140	500	580	1	1	16325192	153	12.21	-31.33	12	0.00	77.00	-30.00	1785	20230417	-47.34	750	20240123	25.33	1145	-17.90	20240315	750	25.33	20240123	1785	-47.34	20230417	750	25.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
71	20240319	110912	57	100.00	KONEX			N	N	N	N		N	970	34	2	3.63	110350	115	57.79	960	970	950	1076	796	936	959.57	0.00	0	0	1021	978	957	914	893	968	904	82	140	500	580	1	1	16325192	158	12.60	-32.33	12	0.00	77.00	-30.00	1785	20230417	-45.66	750	20240123	29.33	1145	-15.28	20240315	750	29.33	20240123	1785	-45.66	20230417	750	29.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
72	20240319	100915	57	100.00	KONEX			N	N	N	N		N	950	14	2	1.50	105500	110	55.28	960	960	950	1076	796	936	959.09	0.00	0	0	1021	978	957	914	893	968	904	82	140	500	580	1	1	16325192	155	12.34	-31.67	12	0.00	77.00	-30.00	1785	20230417	-46.78	750	20240123	26.67	1145	-17.03	20240315	750	26.67	20240123	1785	-46.78	20230417	750	26.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
73	20240319	090915	57	100.00	KONEX			N	N	N	N		N	960	24	2	2.56	96000	100	50.25	960	960	960	1076	796	936	960.00	0.00	0	0	1021	978	957	914	893	968	904	82	140	500	580	1	1	16325192	157	12.47	-32.00	12	0.00	77.00	-30.00	1785	20230417	-46.22	750	20240123	28.00	1145	-16.16	20240315	750	28.00	20240123	1785	-46.22	20230417	750	28.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
74	20240318	160908	57	100.00	KONEX			N	N	N	N		N	936	-163	5	-14.83	188061	199	14.64	1000	1000	936	1263	935	1099	945.03	0.00	0	0	1233	1166	1078	1011	923	1199	1044	82	164	500	680	1	1	16325192	153	12.16	-31.20	12	0.00	77.00	-30.00	1785	20230417	-47.56	750	20240123	24.80	1145	-18.25	20240315	750	24.80	20240123	1785	-47.56	20230417	750	24.80	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
75	20240318	150908	57	100.00	KONEX			N	N	N	N		N	936	-163	5	-14.83	188061	199	14.64	1000	1000	936	1263	935	1099	945.03	0.00	0	0	1233	1166	1078	1011	923	1199	1044	82	164	500	680	1	1	16325192	153	12.16	-31.20	12	0.00	77.00	-30.00	1785	20230417	-47.56	750	20240123	24.80	1145	-18.25	20240315	750	24.80	20240123	1785	-47.56	20230417	750	24.80	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
76	20240318	140908	57	100.00	KONEX			N	N	N	N		N	936	-163	5	-14.83	188061	199	14.64	1000	1000	936	1263	935	1099	945.03	0.00	0	0	1233	1166	1078	1011	923	1199	1044	82	164	500	680	1	1	16325192	153	12.16	-31.20	12	0.00	77.00	-30.00	1785	20230417	-47.56	750	20240123	24.80	1145	-18.25	20240315	750	24.80	20240123	1785	-47.56	20230417	750	24.80	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
77	20240318	130908	57	100.00	KONEX			N	N	N	N		N	936	-163	5	-14.83	34489	35	2.58	1000	1000	936	1263	935	1099	985.40	0.00	0	0	1233	1166	1078	1011	923	1199	1044	82	164	500	680	1	1	16325192	153	12.16	-31.20	12	0.00	77.00	-30.00	1785	20230417	-47.56	750	20240123	24.80	1145	-18.25	20240315	750	24.80	20240123	1785	-47.56	20230417	750	24.80	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
78	20240318	120901	57	100.00	KONEX			N	N	N	N		N	936	-163	5	-14.83	27936	28	2.06	1000	1000	936	1263	935	1099	997.71	0.00	0	0	1233	1166	1078	1011	923	1199	1044	82	164	500	680	1	1	16325192	153	12.16	-31.20	12	0.00	77.00	-30.00	1785	20230417	-47.56	750	20240123	24.80	1145	-18.25	20240315	750	24.80	20240123	1785	-47.56	20230417	750	24.80	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
79	20240318	110910	57	100.00	KONEX			N	N	N	N		N	936	-163	5	-14.83	27936	28	2.06	1000	1000	936	1263	935	1099	997.71	0.00	0	0	1233	1166	1078	1011	923	1199	1044	82	164	500	680	1	1	16325192	153	12.16	-31.20	12	0.00	77.00	-30.00	1785	20230417	-47.56	750	20240123	24.80	1145	-18.25	20240315	750	24.80	20240123	1785	-47.56	20230417	750	24.80	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
80	20240318	100908	57	100.00	KONEX			N	N	N	N		N	936	-163	5	-14.83	27936	28	2.06	1000	1000	936	1263	935	1099	997.71	0.00	0	0	1233	1166	1078	1011	923	1199	1044	82	164	500	680	1	1	16325192	153	12.16	-31.20	12	0.00	77.00	-30.00	1785	20230417	-47.56	750	20240123	24.80	1145	-18.25	20240315	750	24.80	20240123	1785	-47.56	20230417	750	24.80	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
81	20240318	090908	57	100.00	KONEX			N	N	N	N		N	1000	-99	5	-9.01	27000	27	1.99	1000	1000	1000	1263	935	1099	1000.00	0.00	0	0	1233	1166	1078	1011	923	1199	1044	82	164	500	680	1	1	16325192	163	12.99	-33.33	12	0.00	77.00	-30.00	1785	20230417	-43.98	750	20240123	33.33	1145	-12.66	20240315	750	33.33	20240123	1785	-43.98	20230417	750	33.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
82	20240315	160859	57	100.00	KONEX			N	N	N	N		N	1099	100	2	10.01	1399448	1359	0.69	990	1145	990	1148	850	999	1001.29	0.00	0	0	1165	1082	916	833	667	1123	874	82	149	500	610	1	1	16325192	179	14.27	-36.63	12	0.01	77.00	-30.00	1785	20230417	-38.43	750	20240123	46.53	1145	-4.02	20240315	750	46.53	20240123	1785	-38.43	20230417	750	46.53	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
83	20240315	150828	57	100.00	KONEX			N	N	N	N		N	1099	100	2	10.01	964244	963	0.49	990	1145	990	1148	850	999	1001.29	0.00	0	0	1165	1082	916	833	667	1123	874	82	149	500	610	1	1	16325192	179	14.27	-36.63	12	0.01	77.00	-30.00	1785	20230417	-38.43	750	20240123	46.53	1145	-4.02	20240315	750	46.53	20240123	1785	-38.43	20230417	750	46.53	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
84	20240315	140814	57	100.00	KONEX			N	N	N	N		N	1099	100	2	10.01	964244	963	0.49	990	1145	990	1148	850	999	1001.29	0.00	0	0	1165	1082	916	833	667	1123	874	82	149	500	610	1	1	16325192	179	14.27	-36.63	12	0.01	77.00	-30.00	1785	20230417	-38.43	750	20240123	46.53	1145	-4.02	20240315	750	46.53	20240123	1785	-38.43	20230417	750	46.53	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
85	20240315	130900	57	100.00	KONEX			N	N	N	N		N	1099	100	2	10.01	964244	963	0.49	990	1145	990	1148	850	999	1001.29	0.00	0	0	1165	1082	916	833	667	1123	874	82	149	500	610	1	1	16325192	179	14.27	-36.63	12	0.01	77.00	-30.00	1785	20230417	-38.43	750	20240123	46.53	1145	-4.02	20240315	750	46.53	20240123	1785	-38.43	20230417	750	46.53	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
86	20240315	120859	57	100.00	KONEX			N	N	N	N		N	1000	1	2	0.10	963145	962	0.49	990	1145	990	1148	850	999	1001.19	0.00	0	0	1165	1082	916	833	667	1123	874	82	149	500	610	1	1	16325192	163	12.99	-33.33	12	0.01	77.00	-30.00	1785	20230417	-43.98	750	20240123	33.33	1145	-12.66	20240315	750	33.33	20240123	1785	-43.98	20230417	750	33.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
87	20240315	110856	57	100.00	KONEX			N	N	N	N		N	1000	1	2	0.10	145010	146	0.07	990	1000	990	1148	850	999	993.22	0.00	0	0	1165	1082	916	833	667	1123	874	82	149	500	610	1	1	16325192	163	12.99	-33.33	12	0.00	77.00	-30.00	1785	20230417	-43.98	750	20240123	33.33	1097	-8.84	20240103	750	33.33	20240123	1785	-43.98	20230417	750	33.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
88	20240315	100858	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	1165	1082	916	833	667	1123	874	82	149	500	610	1	1	16325192	163	12.97	-33.30	12	0.00	77.00	-30.00	1785	20230417	-44.03	750	20240123	33.20	1097	-8.93	20240103	750	33.20	20240123	1785	-44.03	20230417	750	33.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
89	20240315	090904	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	1165	1082	916	833	667	1123	874	82	149	500	610	1	1	16325192	163	12.97	-33.30	12	0.00	77.00	-30.00	1785	20230417	-44.03	750	20240123	33.20	1097	-8.93	20240103	750	33.20	20240123	1785	-44.03	20230417	750	33.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
90	20240314	160851	57	100.00	KONEX	신저가		N	N	N	N		N	999	119	2	13.52	150197887	196260	9086.11	855	999	750	1012	748	880	765.30	0.00	0	0	1042	960	920	838	798	941	819	82	132	500	540	1	1	16325192	163	12.97	-33.30	12	1.20	77.00	-30.00	1785	20230417	-44.03	750	20240314	33.20	1097	-8.93	20240103	750	33.20	20240314	1785	-44.03	20230417	750	33.20	20240314	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
91	20240314	150853	57	100.00	KONEX	신저가		N	N	N	N		N	802	-78	5	-8.86	150187897	196250	9085.65	855	900	750	1012	748	880	765.29	0.00	0	0	1042	960	920	838	798	941	819	82	132	500	540	1	1	16325192	131	10.42	-26.73	12	1.20	77.00	-30.00	1785	20230417	-55.07	750	20240314	6.93	1097	-26.89	20240103	750	6.93	20240314	1785	-55.07	20230417	750	6.93	20240314	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
92	20240314	140853	57	100.00	KONEX	신저가		N	N	N	N		N	802	-78	5	-8.86	150187897	196250	9085.65	855	900	750	1012	748	880	765.29	0.00	0	0	1042	960	920	838	798	941	819	82	132	500	540	1	1	16325192	131	10.42	-26.73	12	1.20	77.00	-30.00	1785	20230417	-55.07	750	20240314	6.93	1097	-26.89	20240103	750	6.93	20240314	1785	-55.07	20230417	750	6.93	20240314	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
93	20240314	130849	57	100.00	KONEX	신저가		N	N	N	N		N	802	-78	5	-8.86	150187897	196250	9085.65	855	900	750	1012	748	880	765.29	0.00	0	0	1042	960	920	838	798	941	819	82	132	500	540	1	1	16325192	131	10.42	-26.73	12	1.20	77.00	-30.00	1785	20230417	-55.07	750	20240314	6.93	1097	-26.89	20240103	750	6.93	20240314	1785	-55.07	20230417	750	6.93	20240314	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
94	20240314	120851	57	100.00	KONEX	신저가		N	N	N	N		N	802	-78	5	-8.86	150187897	196250	9085.65	855	900	750	1012	748	880	765.29	0.00	0	0	1042	960	920	838	798	941	819	82	132	500	540	1	1	16325192	131	10.42	-26.73	12	1.20	77.00	-30.00	1785	20230417	-55.07	750	20240314	6.93	1097	-26.89	20240103	750	6.93	20240314	1785	-55.07	20230417	750	6.93	20240314	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
95	20240314	110852	57	100.00	KONEX	신저가		N	N	N	N		N	802	-78	5	-8.86	150187897	196250	9085.65	855	900	750	1012	748	880	765.29	0.00	0	0	1042	960	920	838	798	941	819	82	132	500	540	1	1	16325192	131	10.42	-26.73	12	1.20	77.00	-30.00	1785	20230417	-55.07	750	20240314	6.93	1097	-26.89	20240103	750	6.93	20240314	1785	-55.07	20230417	750	6.93	20240314	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
96	20240314	100858	57	100.00	KONEX	신저가		N	N	N	N		N	900	20	2	2.27	129255046	170251	7881.99	855	900	750	1012	748	880	759.20	0.00	0	0	1042	960	920	838	798	941	819	82	132	500	540	1	1	16325192	147	11.69	-30.00	12	1.04	77.00	-30.00	1785	20230417	-49.58	750	20240314	20.00	1097	-17.96	20240103	750	20.00	20240314	1785	-49.58	20230417	750	20.00	20240314	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
97	20240314	090855	57	100.00	KONEX	신저가		N	N	N	N		N	750	-130	5	-14.77	121238526	161142	7460.28	855	855	750	1012	748	880	752.37	0.00	0	0	1042	960	920	838	798	941	819	82	132	500	540	1	1	16325192	122	9.74	-25.00	12	0.99	77.00	-30.00	1785	20230417	-57.98	750	20240314	0.00	1097	-31.63	20240103	750	0.00	20240314	1785	-57.98	20230417	750	0.00	20240314	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
98	20240313	160842	57	100.00	KONEX			N	N	N	N		N	880	7	2	0.80	2090980	2160	425.20	999	1002	880	1003	743	873	968.05	0.00	0	0	1041	957	915	831	789	936	810	82	130	500	540	1	1	16325192	144	11.43	-29.33	12	0.01	77.00	-30.00	1785	20230417	-50.70	750	20240123	17.33	1097	-19.78	20240103	750	17.33	20240123	1785	-50.70	20230417	750	17.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
99	20240313	150844	57	100.00	KONEX			N	N	N	N		N	1002	129	2	14.78	1562980	1560	307.09	999	1002	999	1003	743	873	1001.91	0.00	0	0	1041	957	915	831	789	936	810	82	130	500	540	1	1	16325192	164	13.01	-33.40	12	0.01	77.00	-30.00	1785	20230417	-43.87	750	20240123	33.60	1097	-8.66	20240103	750	33.60	20240123	1785	-43.87	20230417	750	33.60	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
100	20240313	140846	57	100.00	KONEX			N	N	N	N		N	1002	129	2	14.78	1562980	1560	307.09	999	1002	999	1003	743	873	1001.91	0.00	0	0	1041	957	915	831	789	936	810	82	130	500	540	1	1	16325192	164	13.01	-33.40	12	0.01	77.00	-30.00	1785	20230417	-43.87	750	20240123	33.60	1097	-8.66	20240103	750	33.60	20240123	1785	-43.87	20230417	750	33.60	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
101	20240313	130851	57	100.00	KONEX			N	N	N	N		N	1002	129	2	14.78	1562980	1560	307.09	999	1002	999	1003	743	873	1001.91	0.00	0	0	1041	957	915	831	789	936	810	82	130	500	540	1	1	16325192	164	13.01	-33.40	12	0.01	77.00	-30.00	1785	20230417	-43.87	750	20240123	33.60	1097	-8.66	20240103	750	33.60	20240123	1785	-43.87	20230417	750	33.60	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
102	20240313	120846	57	100.00	KONEX			N	N	N	N		N	999	126	2	14.43	999	1	0.20	999	999	999	1003	743	873	999.00	0.00	0	0	1041	957	915	831	789	936	810	82	130	500	540	1	1	16325192	163	12.97	-33.30	12	0.00	77.00	-30.00	1785	20230417	-44.03	750	20240123	33.20	1097	-8.93	20240103	750	33.20	20240123	1785	-44.03	20230417	750	33.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
103	20240313	110843	57	100.00	KONEX			N	N	N	N		N	999	126	2	14.43	999	1	0.20	999	999	999	1003	743	873	999.00	0.00	0	0	1041	957	915	831	789	936	810	82	130	500	540	1	1	16325192	163	12.97	-33.30	12	0.00	77.00	-30.00	1785	20230417	-44.03	750	20240123	33.20	1097	-8.93	20240103	750	33.20	20240123	1785	-44.03	20230417	750	33.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
104	20240313	100840	57	100.00	KONEX			N	N	N	N		N	873	0	3	0.00	0	0	0.00	0	0	0	1003	743	873	0.00	0.00	0	0	1041	957	915	831	789	936	810	82	130	500	540	1	1	16325192	143	11.34	-29.10	12	0.00	77.00	-30.00	1785	20230417	-51.09	750	20240123	16.40	1097	-20.42	20240103	750	16.40	20240123	1785	-51.09	20230417	750	16.40	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
105	20240313	090847	57	100.00	KONEX			N	N	N	N		N	873	0	3	0.00	0	0	0.00	0	0	0	1003	743	873	0.00	0.00	0	0	1041	957	915	831	789	936	810	82	130	500	540	1	1	16325192	143	11.34	-29.10	12	0.00	77.00	-30.00	1785	20230417	-51.09	750	20240123	16.40	1097	-20.42	20240103	750	16.40	20240123	1785	-51.09	20230417	750	16.40	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
106	20240312	160833	57	100.00	KONEX			N	N	N	N		N	873	1	2	0.11	444195	508	0.40	900	999	873	1002	742	872	874.40	0.00	0	0	1052	961	908	817	764	935	791	82	130	500	540	1	1	16325192	143	11.34	-29.10	12	0.00	77.00	-30.00	1785	20230417	-51.09	750	20240123	16.40	1097	-20.42	20240103	750	16.40	20240123	1785	-51.09	20230417	750	16.40	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
107	20240312	150833	57	100.00	KONEX			N	N	N	N		N	999	127	2	14.56	7695	8	0.01	900	999	900	1002	742	872	961.88	0.00	0	0	1052	961	908	817	764	935	791	82	130	500	540	1	1	16325192	163	12.97	-33.30	12	0.00	77.00	-30.00	1785	20230417	-44.03	750	20240123	33.20	1097	-8.93	20240103	750	33.20	20240123	1785	-44.03	20230417	750	33.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
108	20240312	140824	57	100.00	KONEX			N	N	N	N		N	999	127	2	14.56	7695	8	0.01	900	999	900	1002	742	872	961.88	0.00	0	0	1052	961	908	817	764	935	791	82	130	500	540	1	1	16325192	163	12.97	-33.30	12	0.00	77.00	-30.00	1785	20230417	-44.03	750	20240123	33.20	1097	-8.93	20240103	750	33.20	20240123	1785	-44.03	20230417	750	33.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
109	20240312	130752	57	100.00	KONEX			N	N	N	N		N	999	127	2	14.56	7695	8	0.01	900	999	900	1002	742	872	961.88	0.00	0	0	1052	961	908	817	764	935	791	82	130	500	540	1	1	16325192	163	12.97	-33.30	12	0.00	77.00	-30.00	1785	20230417	-44.03	750	20240123	33.20	1097	-8.93	20240103	750	33.20	20240123	1785	-44.03	20230417	750	33.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
110	20240312	120835	57	100.00	KONEX			N	N	N	N		N	872	0	3	0.00	0	0	0.00	0	0	0	1002	742	872	0.00	0.00	0	0	1052	961	908	817	764	935	791	82	130	500	540	1	1	16325192	142	11.32	-29.07	12	0.00	77.00	-30.00	1785	20230417	-51.15	750	20240123	16.27	1097	-20.51	20240103	750	16.27	20240123	1785	-51.15	20230417	750	16.27	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
111	20240312	110834	57	100.00	KONEX			N	N	N	N		N	872	0	3	0.00	0	0	0.00	0	0	0	1002	742	872	0.00	0.00	0	0	1052	961	908	817	764	935	791	82	130	500	540	1	1	16325192	142	11.32	-29.07	12	0.00	77.00	-30.00	1785	20230417	-51.15	750	20240123	16.27	1097	-20.51	20240103	750	16.27	20240123	1785	-51.15	20230417	750	16.27	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
112	20240312	100835	57	100.00	KONEX			N	N	N	N		N	872	0	3	0.00	0	0	0.00	0	0	0	1002	742	872	0.00	0.00	0	0	1052	961	908	817	764	935	791	82	130	500	540	1	1	16325192	142	11.32	-29.07	12	0.00	77.00	-30.00	1785	20230417	-51.15	750	20240123	16.27	1097	-20.51	20240103	750	16.27	20240123	1785	-51.15	20230417	750	16.27	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
113	20240312	090833	57	100.00	KONEX			N	N	N	N		N	872	0	3	0.00	0	0	0.00	0	0	0	1002	742	872	0.00	0.00	0	0	1052	961	908	817	764	935	791	82	130	500	540	1	1	16325192	142	11.32	-29.07	12	0.00	77.00	-30.00	1785	20230417	-51.15	750	20240123	16.27	1097	-20.51	20240103	750	16.27	20240123	1785	-51.15	20230417	750	16.27	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
114	20240311	160831	57	100.00	KONEX			N	N	N	N		N	872	-127	5	-12.71	108818110	127172	1270.32	900	999	855	1148	850	999	855.68	0.00	0	0	1066	1032	966	932	866	1049	949	82	149	500	610	1	1	16325192	142	11.32	-29.07	12	0.78	77.00	-30.00	1785	20230417	-51.15	750	20240123	16.27	1097	-20.51	20240103	750	16.27	20240123	1785	-51.15	20230417	750	16.27	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
115	20240311	150829	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	108757070	127102	1269.62	900	999	855	1148	850	999	855.67	0.00	0	0	1066	1032	966	932	866	1049	949	82	149	500	610	1	1	16325192	163	12.97	-33.30	12	0.78	77.00	-30.00	1785	20230417	-44.03	750	20240123	33.20	1097	-8.93	20240103	750	33.20	20240123	1785	-44.03	20230417	750	33.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
116	20240311	140827	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	108757070	127102	1269.62	900	999	855	1148	850	999	855.67	0.00	0	0	1066	1032	966	932	866	1049	949	82	149	500	610	1	1	16325192	163	12.97	-33.30	12	0.78	77.00	-30.00	1785	20230417	-44.03	750	20240123	33.20	1097	-8.93	20240103	750	33.20	20240123	1785	-44.03	20230417	750	33.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
117	20240311	130828	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	108757070	127102	1269.62	900	999	855	1148	850	999	855.67	0.00	0	0	1066	1032	966	932	866	1049	949	82	149	500	610	1	1	16325192	163	12.97	-33.30	12	0.78	77.00	-30.00	1785	20230417	-44.03	750	20240123	33.20	1097	-8.93	20240103	750	33.20	20240123	1785	-44.03	20230417	750	33.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
118	20240311	120830	57	100.00	KONEX			N	N	N	N		N	865	-134	5	-13.41	108657170	127002	1268.62	900	900	855	1148	850	999	855.55	0.00	0	0	1066	1032	966	932	866	1049	949	82	149	500	610	1	1	16325192	141	11.23	-28.83	12	0.78	77.00	-30.00	1785	20230417	-51.54	750	20240123	15.33	1097	-21.15	20240103	750	15.33	20240123	1785	-51.54	20230417	750	15.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
119	20240311	110826	57	100.00	KONEX			N	N	N	N		N	865	-134	5	-13.41	108657170	127002	1268.62	900	900	855	1148	850	999	855.55	0.00	0	0	1066	1032	966	932	866	1049	949	82	149	500	610	1	1	16325192	141	11.23	-28.83	12	0.78	77.00	-30.00	1785	20230417	-51.54	750	20240123	15.33	1097	-21.15	20240103	750	15.33	20240123	1785	-51.54	20230417	750	15.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
120	20240311	100817	57	100.00	KONEX			N	N	N	N		N	865	-134	5	-13.41	108657170	127002	1268.62	900	900	855	1148	850	999	855.55	0.00	0	0	1066	1032	966	932	866	1049	949	82	149	500	610	1	1	16325192	141	11.23	-28.83	12	0.78	77.00	-30.00	1785	20230417	-51.54	750	20240123	15.33	1097	-21.15	20240103	750	15.33	20240123	1785	-51.54	20230417	750	15.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
121	20240311	090822	57	100.00	KONEX			N	N	N	N		N	855	-144	5	-14.41	102600450	120000	1198.68	900	900	855	1148	850	999	855.00	0.00	0	0	1066	1032	966	932	866	1049	949	82	149	500	610	1	1	16325192	140	11.10	-28.50	12	0.74	77.00	-30.00	1785	20230417	-52.10	750	20240123	14.00	1097	-22.06	20240103	750	14.00	20240123	1785	-52.10	20230417	750	14.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
122	20240308	160827	57	100.00	KONEX			N	N	N	N		N	999	49	2	5.16	9826999	10011	2002.20	990	1000	900	1092	808	950	981.62	0.00	0	0	950	950	950	950	950	950	950	82	142	500	580	1	1	16325192	163	12.97	-33.30	12	0.06	77.00	-30.00	1785	20230417	-44.03	750	20240123	33.20	1097	-8.93	20240103	750	33.20	20240123	1785	-44.03	20230417	750	33.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
123	20240308	150827	57	100.00	KONEX			N	N	N	N		N	999	49	2	5.16	9826000	10010	2002.00	990	1000	900	1092	808	950	981.62	0.00	0	0	950	950	950	950	950	950	950	82	142	500	580	1	1	16325192	163	12.97	-33.30	12	0.06	77.00	-30.00	1785	20230417	-44.03	750	20240123	33.20	1097	-8.93	20240103	750	33.20	20240123	1785	-44.03	20230417	750	33.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
124	20240308	140818	57	100.00	KONEX			N	N	N	N		N	999	49	2	5.16	9826000	10010	2002.00	990	1000	900	1092	808	950	981.62	0.00	0	0	950	950	950	950	950	950	950	82	142	500	580	1	1	16325192	163	12.97	-33.30	12	0.06	77.00	-30.00	1785	20230417	-44.03	750	20240123	33.20	1097	-8.93	20240103	750	33.20	20240123	1785	-44.03	20230417	750	33.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
125	20240308	130817	57	100.00	KONEX			N	N	N	N		N	950	0	3	0.00	0	0	0.00	0	0	0	1092	808	950	0.00	0.00	0	0	950	950	950	950	950	950	950	82	142	500	580	1	1	16325192	155	12.34	-31.67	12	0.00	77.00	-30.00	1785	20230417	-46.78	750	20240123	26.67	1097	-13.40	20240103	750	26.67	20240123	1785	-46.78	20230417	750	26.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
126	20240308	120818	57	100.00	KONEX			N	N	N	N		N	950	0	3	0.00	0	0	0.00	0	0	0	1092	808	950	0.00	0.00	0	0	950	950	950	950	950	950	950	82	142	500	580	1	1	16325192	155	12.34	-31.67	12	0.00	77.00	-30.00	1785	20230417	-46.78	750	20240123	26.67	1097	-13.40	20240103	750	26.67	20240123	1785	-46.78	20230417	750	26.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
127	20240308	110819	57	100.00	KONEX			N	N	N	N		N	950	0	3	0.00	0	0	0.00	0	0	0	1092	808	950	0.00	0.00	0	0	950	950	950	950	950	950	950	82	142	500	580	1	1	16325192	155	12.34	-31.67	12	0.00	77.00	-30.00	1785	20230417	-46.78	750	20240123	26.67	1097	-13.40	20240103	750	26.67	20240123	1785	-46.78	20230417	750	26.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
128	20240308	100814	57	100.00	KONEX			N	N	N	N		N	950	0	3	0.00	0	0	0.00	0	0	0	1092	808	950	0.00	0.00	0	0	950	950	950	950	950	950	950	82	142	500	580	1	1	16325192	155	12.34	-31.67	12	0.00	77.00	-30.00	1785	20230417	-46.78	750	20240123	26.67	1097	-13.40	20240103	750	26.67	20240123	1785	-46.78	20230417	750	26.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
129	20240308	090816	57	100.00	KONEX			N	N	N	N		N	950	0	3	0.00	0	0	0.00	0	0	0	1092	808	950	0.00	0.00	0	0	950	950	950	950	950	950	950	82	142	500	580	1	1	16325192	155	12.34	-31.67	12	0.00	77.00	-30.00	1785	20230417	-46.78	750	20240123	26.67	1097	-13.40	20240103	750	26.67	20240123	1785	-46.78	20230417	750	26.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
130	20240307	160816	57	100.00	KONEX			N	N	N	N		N	950	-49	5	-4.90	475000	500	2777.78	950	950	950	1148	850	999	950.00	0.00	0	0	999	999	999	999	999	999	999	82	149	500	610	1	1	16325192	155	12.34	-31.67	12	0.00	77.00	-30.00	1785	20230417	-46.78	750	20240123	26.67	1097	-13.40	20240103	750	26.67	20240123	1785	-46.78	20230417	750	26.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
131	20240307	150757	57	100.00	KONEX			N	N	N	N		N	950	-49	5	-4.90	475000	500	2777.78	950	950	950	1148	850	999	950.00	0.00	0	0	999	999	999	999	999	999	999	82	149	500	610	1	1	16325192	155	12.34	-31.67	12	0.00	77.00	-30.00	1785	20230417	-46.78	750	20240123	26.67	1097	-13.40	20240103	750	26.67	20240123	1785	-46.78	20230417	750	26.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
132	20240307	140802	57	100.00	KONEX			N	N	N	N		N	950	-49	5	-4.90	475000	500	2777.78	950	950	950	1148	850	999	950.00	0.00	0	0	999	999	999	999	999	999	999	82	149	500	610	1	1	16325192	155	12.34	-31.67	12	0.00	77.00	-30.00	1785	20230417	-46.78	750	20240123	26.67	1097	-13.40	20240103	750	26.67	20240123	1785	-46.78	20230417	750	26.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
133	20240307	130807	57	100.00	KONEX			N	N	N	N		N	950	-49	5	-4.90	475000	500	2777.78	950	950	950	1148	850	999	950.00	0.00	0	0	999	999	999	999	999	999	999	82	149	500	610	1	1	16325192	155	12.34	-31.67	12	0.00	77.00	-30.00	1785	20230417	-46.78	750	20240123	26.67	1097	-13.40	20240103	750	26.67	20240123	1785	-46.78	20230417	750	26.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
134	20240307	120810	57	100.00	KONEX			N	N	N	N		N	950	-49	5	-4.90	475000	500	2777.78	950	950	950	1148	850	999	950.00	0.00	0	0	999	999	999	999	999	999	999	82	149	500	610	1	1	16325192	155	12.34	-31.67	12	0.00	77.00	-30.00	1785	20230417	-46.78	750	20240123	26.67	1097	-13.40	20240103	750	26.67	20240123	1785	-46.78	20230417	750	26.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
135	20240307	110816	57	100.00	KONEX			N	N	N	N		N	950	-49	5	-4.90	475000	500	2777.78	950	950	950	1148	850	999	950.00	0.00	0	0	999	999	999	999	999	999	999	82	149	500	610	1	1	16325192	155	12.34	-31.67	12	0.00	77.00	-30.00	1785	20230417	-46.78	750	20240123	26.67	1097	-13.40	20240103	750	26.67	20240123	1785	-46.78	20230417	750	26.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
136	20240307	100808	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	82	149	500	610	1	1	16325192	163	12.97	-33.30	12	0.00	77.00	-30.00	1785	20230417	-44.03	750	20240123	33.20	1097	-8.93	20240103	750	33.20	20240123	1785	-44.03	20230417	750	33.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
137	20240307	090812	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	82	149	500	610	1	1	16325192	163	12.97	-33.30	12	0.00	77.00	-30.00	1785	20230417	-44.03	750	20240123	33.20	1097	-8.93	20240103	750	33.20	20240123	1785	-44.03	20230417	750	33.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
138	20240306	160806	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	17982	18	41.86	999	999	999	1148	850	999	999.00	0.00	0	0	1183	1090	995	902	807	1093	905	82	149	500	610	1	1	16325192	163	12.97	-33.30	12	0.00	77.00	-30.00	1785	20230417	-44.03	750	20240123	33.20	1097	-8.93	20240103	750	33.20	20240123	1785	-44.03	20230417	750	33.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
139	20240306	150806	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	17982	18	41.86	999	999	999	1148	850	999	999.00	0.00	0	0	1183	1090	995	902	807	1093	905	82	149	500	610	1	1	16325192	163	12.97	-33.30	12	0.00	77.00	-30.00	1785	20230417	-44.03	750	20240123	33.20	1097	-8.93	20240103	750	33.20	20240123	1785	-44.03	20230417	750	33.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
140	20240306	140810	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	17982	18	41.86	999	999	999	1148	850	999	999.00	0.00	0	0	1183	1090	995	902	807	1093	905	82	149	500	610	1	1	16325192	163	12.97	-33.30	12	0.00	77.00	-30.00	1785	20230417	-44.03	750	20240123	33.20	1097	-8.93	20240103	750	33.20	20240123	1785	-44.03	20230417	750	33.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
141	20240306	130811	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	17982	18	41.86	999	999	999	1148	850	999	999.00	0.00	0	0	1183	1090	995	902	807	1093	905	82	149	500	610	1	1	16325192	163	12.97	-33.30	12	0.00	77.00	-30.00	1785	20230417	-44.03	750	20240123	33.20	1097	-8.93	20240103	750	33.20	20240123	1785	-44.03	20230417	750	33.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
142	20240306	120810	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	17982	18	41.86	999	999	999	1148	850	999	999.00	0.00	0	0	1183	1090	995	902	807	1093	905	82	149	500	610	1	1	16325192	163	12.97	-33.30	12	0.00	77.00	-30.00	1785	20230417	-44.03	750	20240123	33.20	1097	-8.93	20240103	750	33.20	20240123	1785	-44.03	20230417	750	33.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
143	20240306	110808	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	17982	18	41.86	999	999	999	1148	850	999	999.00	0.00	0	0	1183	1090	995	902	807	1093	905	82	149	500	610	1	1	16325192	163	12.97	-33.30	12	0.00	77.00	-30.00	1785	20230417	-44.03	750	20240123	33.20	1097	-8.93	20240103	750	33.20	20240123	1785	-44.03	20230417	750	33.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
144	20240306	100751	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	17982	18	41.86	999	999	999	1148	850	999	999.00	0.00	0	0	1183	1090	995	902	807	1093	905	82	149	500	610	1	1	16325192	163	12.97	-33.30	12	0.00	77.00	-30.00	1785	20230417	-44.03	750	20240123	33.20	1097	-8.93	20240103	750	33.20	20240123	1785	-44.03	20230417	750	33.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
145	20240306	090805	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	1183	1090	995	902	807	1093	905	82	149	500	610	1	1	16325192	163	12.97	-33.30	12	0.00	77.00	-30.00	1785	20230417	-44.03	750	20240123	33.20	1097	-8.93	20240103	750	33.20	20240123	1785	-44.03	20230417	750	33.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
146	20240305	160802	57	100.00	KONEX			N	N	N	N		N	999	49	2	5.16	40977	43	9.93	999	1088	900	1092	808	950	952.95	0.00	0	0	1105	1027	921	843	737	974	790	82	142	500	580	1	1	16325192	163	12.97	-33.30	12	0.00	77.00	-30.00	1785	20230417	-44.03	750	20240123	33.20	1097	-8.93	20240103	750	33.20	20240123	1785	-44.03	20230417	750	33.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
147	20240305	150802	57	100.00	KONEX			N	N	N	N		N	999	49	2	5.16	40977	43	9.93	999	1088	900	1092	808	950	952.95	0.00	0	0	1105	1027	921	843	737	974	790	82	142	500	580	1	1	16325192	163	12.97	-33.30	12	0.00	77.00	-30.00	1785	20230417	-44.03	750	20240123	33.20	1097	-8.93	20240103	750	33.20	20240123	1785	-44.03	20230417	750	33.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
148	20240305	140753	57	100.00	KONEX			N	N	N	N		N	900	-50	5	-5.26	39978	42	9.70	999	1088	900	1092	808	950	951.86	0.00	0	0	1105	1027	921	843	737	974	790	82	142	500	580	1	1	16325192	147	11.69	-30.00	12	0.00	77.00	-30.00	1785	20230417	-49.58	750	20240123	20.00	1097	-17.96	20240103	750	20.00	20240123	1785	-49.58	20230417	750	20.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
149	20240305	130752	57	100.00	KONEX			N	N	N	N		N	900	-50	5	-5.26	30078	31	7.16	999	1088	900	1092	808	950	970.26	0.00	0	0	1105	1027	921	843	737	974	790	82	142	500	580	1	1	16325192	147	11.69	-30.00	12	0.00	77.00	-30.00	1785	20230417	-49.58	750	20240123	20.00	1097	-17.96	20240103	750	20.00	20240123	1785	-49.58	20230417	750	20.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
150	20240305	120754	57	100.00	KONEX			N	N	N	N		N	1088	138	2	14.53	21078	21	4.85	999	1088	999	1092	808	950	1003.71	0.00	0	0	1105	1027	921	843	737	974	790	82	142	500	580	1	1	16325192	178	14.13	-36.27	12	0.00	77.00	-30.00	1785	20230417	-39.05	750	20240123	45.07	1097	-0.82	20240103	750	45.07	20240123	1785	-39.05	20230417	750	45.07	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
151	20240305	110756	57	100.00	KONEX			N	N	N	N		N	1088	138	2	14.53	21078	21	4.85	999	1088	999	1092	808	950	1003.71	0.00	0	0	1105	1027	921	843	737	974	790	82	142	500	580	1	1	16325192	178	14.13	-36.27	12	0.00	77.00	-30.00	1785	20230417	-39.05	750	20240123	45.07	1097	-0.82	20240103	750	45.07	20240123	1785	-39.05	20230417	750	45.07	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
152	20240305	100753	57	100.00	KONEX			N	N	N	N		N	1088	138	2	14.53	21078	21	4.85	999	1088	999	1092	808	950	1003.71	0.00	0	0	1105	1027	921	843	737	974	790	82	142	500	580	1	1	16325192	178	14.13	-36.27	12	0.00	77.00	-30.00	1785	20230417	-39.05	750	20240123	45.07	1097	-0.82	20240103	750	45.07	20240123	1785	-39.05	20230417	750	45.07	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
153	20240305	090753	57	100.00	KONEX			N	N	N	N		N	950	0	3	0.00	0	0	0.00	0	0	0	1092	808	950	0.00	0.00	0	0	1105	1027	921	843	737	974	790	82	142	500	580	1	1	16325192	155	12.34	-31.67	12	0.00	77.00	-30.00	1785	20230417	-46.78	750	20240123	26.67	1097	-13.40	20240103	750	26.67	20240123	1785	-46.78	20230417	750	26.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
154	20240304	160754	57	100.00	KONEX			N	N	N	N		N	950	50	2	5.56	421518	433	21.63	999	999	815	1035	765	900	973.48	0.00	0	0	1045	972	926	853	807	1009	890	82	135	500	550	1	1	16325192	155	12.34	-31.67	12	0.00	77.00	-30.00	1785	20230417	-46.78	750	20240123	26.67	1097	-13.40	20240103	750	26.67	20240123	1785	-46.78	20230417	750	26.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
155	20240304	150750	57	100.00	KONEX			N	N	N	N		N	950	50	2	5.56	421518	433	21.63	999	999	815	1035	765	900	973.48	0.00	0	0	1045	972	926	853	807	1009	890	82	135	500	550	1	1	16325192	155	12.34	-31.67	12	0.00	77.00	-30.00	1785	20230417	-46.78	750	20240123	26.67	1097	-13.40	20240103	750	26.67	20240123	1785	-46.78	20230417	750	26.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
156	20240304	140717	57	100.00	KONEX			N	N	N	N		N	950	50	2	5.56	355058	363	18.13	999	999	815	1035	765	900	978.12	0.00	0	0	1045	972	926	853	807	1009	890	82	135	500	550	1	1	16325192	155	12.34	-31.67	12	0.00	77.00	-30.00	1785	20230417	-46.78	750	20240123	26.67	1097	-13.40	20240103	750	26.67	20240123	1785	-46.78	20230417	750	26.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
157	20240304	130745	57	100.00	KONEX			N	N	N	N		N	815	-85	5	-9.44	258185	261	13.04	999	999	815	1035	765	900	989.21	0.00	0	0	1045	972	926	853	807	1009	890	82	135	500	550	1	1	16325192	133	10.58	-27.17	12	0.00	77.00	-30.00	1785	20230417	-54.34	750	20240123	8.67	1097	-25.71	20240103	750	8.67	20240123	1785	-54.34	20230417	750	8.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
158	20240304	120721	57	100.00	KONEX			N	N	N	N		N	999	99	2	11.00	9990	10	0.50	999	999	999	1035	765	900	999.00	0.00	0	0	1045	972	926	853	807	1009	890	82	135	500	550	1	1	16325192	163	12.97	-33.30	12	0.00	77.00	-30.00	1785	20230417	-44.03	750	20240123	33.20	1097	-8.93	20240103	750	33.20	20240123	1785	-44.03	20230417	750	33.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
159	20240304	110739	57	100.00	KONEX			N	N	N	N		N	999	99	2	11.00	9990	10	0.50	999	999	999	1035	765	900	999.00	0.00	0	0	1045	972	926	853	807	1009	890	82	135	500	550	1	1	16325192	163	12.97	-33.30	12	0.00	77.00	-30.00	1785	20230417	-44.03	750	20240123	33.20	1097	-8.93	20240103	750	33.20	20240123	1785	-44.03	20230417	750	33.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
160	20240304	100739	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	1045	972	926	853	807	1009	890	82	135	500	550	1	1	16325192	147	11.69	-30.00	12	0.00	77.00	-30.00	1785	20230417	-49.58	750	20240123	20.00	1097	-17.96	20240103	750	20.00	20240123	1785	-49.58	20230417	750	20.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
161	20240304	090741	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	1045	972	926	853	807	1009	890	82	135	500	550	1	1	16325192	147	11.69	-30.00	12	0.00	77.00	-30.00	1785	20230417	-49.58	750	20240123	20.00	1097	-17.96	20240103	750	20.00	20240123	1785	-49.58	20230417	750	20.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N