KissMeData/207490/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	160928	57	100.00	KONEX			N	N	N	N		N	6810	10	2	0.15	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	243.21	3.56	12	0.00	28.00	1914.00	10520	20230829	-35.27	3705	20240205	83.81	8050	-15.40	20240229	3705	83.81	20240205	10520	-35.27	20230829	3705	83.81	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
3	20240329	150930	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	242.86	3.55	12	0.00	28.00	1914.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
4	20240329	140925	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	242.86	3.55	12	0.00	28.00	1914.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
5	20240329	130911	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	242.86	3.55	12	0.00	28.00	1914.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
6	20240329	120921	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	242.86	3.55	12	0.00	28.00	1914.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
7	20240329	110910	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	242.86	3.55	12	0.00	28.00	1914.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
8	20240329	100911	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	242.86	3.55	12	0.00	28.00	1914.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
9	20240329	090911	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	242.86	3.55	12	0.00	28.00	1914.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
10	20240328	160917	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	242.86	3.55	12	0.00	28.00	1914.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
11	20240328	150916	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	242.86	3.55	12	0.00	28.00	1914.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
12	20240328	140905	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	242.86	3.55	12	0.00	28.00	1914.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
13	20240328	130905	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	242.86	3.55	12	0.00	28.00	1914.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
14	20240328	120910	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	242.86	3.55	12	0.00	28.00	1914.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
15	20240328	110913	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	242.86	3.55	12	0.00	28.00	1914.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
16	20240328	100926	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	242.86	3.55	12	0.00	28.00	1914.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
17	20240328	090925	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	242.86	3.55	12	0.00	28.00	1914.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
18	20240327	160920	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	242.86	3.55	12	0.00	28.00	1914.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
19	20240327	150922	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	242.86	3.55	12	0.00	28.00	1914.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
20	20240327	140922	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	242.86	3.55	12	0.00	28.00	1914.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
21	20240327	130920	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	242.86	3.55	12	0.00	28.00	1914.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
22	20240327	120920	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	242.86	3.55	12	0.00	28.00	1914.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
23	20240327	110919	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	242.86	3.55	12	0.00	28.00	1914.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
24	20240327	100916	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	242.86	3.55	12	0.00	28.00	1914.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
25	20240327	090921	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	242.86	3.55	12	0.00	28.00	1914.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
26	20240326	160815	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	242.86	3.55	12	0.00	28.00	1914.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
27	20240326	150909	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	242.86	3.55	12	0.00	28.00	1914.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
28	20240326	140907	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	242.86	3.55	12	0.00	28.00	1914.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
29	20240326	130902	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	242.86	3.55	12	0.00	28.00	1914.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
30	20240326	120903	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	242.86	3.55	12	0.00	28.00	1914.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
31	20240326	110859	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	242.86	3.55	12	0.00	28.00	1914.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
32	20240326	100910	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	242.86	3.55	12	0.00	28.00	1914.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
33	20240326	090909	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	242.86	3.55	12	0.00	28.00	1914.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
34	20240325	160939	57	100.00	KONEX			N	N	N	N		N	6800	100	2	1.49	0	0	0.00	0	0	0	7700	5700	6700	0.00	0.00	0	0	7086	6892	6796	6602	6506	6845	6555	18	1000	500	4020	10	1	3600000	245	309.09	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
35	20240325	150941	57	100.00	KONEX			N	N	N	N		N	6700	0	3	0.00	0	0	0.00	0	0	0	7700	5700	6700	0.00	0.00	0	0	7086	6892	6796	6602	6506	6845	6555	18	1000	500	4020	10	1	3600000	241	304.55	3.50	12	0.00	22.00	1916.00	10520	20230829	-36.31	3705	20240205	80.84	8050	-16.77	20240229	3705	80.84	20240205	10520	-36.31	20230829	3705	80.84	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
36	20240325	140939	57	100.00	KONEX			N	N	N	N		N	6700	0	3	0.00	0	0	0.00	0	0	0	7700	5700	6700	0.00	0.00	0	0	7086	6892	6796	6602	6506	6845	6555	18	1000	500	4020	10	1	3600000	241	304.55	3.50	12	0.00	22.00	1916.00	10520	20230829	-36.31	3705	20240205	80.84	8050	-16.77	20240229	3705	80.84	20240205	10520	-36.31	20230829	3705	80.84	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
37	20240325	130940	57	100.00	KONEX			N	N	N	N		N	6700	0	3	0.00	0	0	0.00	0	0	0	7700	5700	6700	0.00	0.00	0	0	7086	6892	6796	6602	6506	6845	6555	18	1000	500	4020	10	1	3600000	241	304.55	3.50	12	0.00	22.00	1916.00	10520	20230829	-36.31	3705	20240205	80.84	8050	-16.77	20240229	3705	80.84	20240205	10520	-36.31	20230829	3705	80.84	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
38	20240325	120942	57	100.00	KONEX			N	N	N	N		N	6700	0	3	0.00	0	0	0.00	0	0	0	7700	5700	6700	0.00	0.00	0	0	7086	6892	6796	6602	6506	6845	6555	18	1000	500	4020	10	1	3600000	241	304.55	3.50	12	0.00	22.00	1916.00	10520	20230829	-36.31	3705	20240205	80.84	8050	-16.77	20240229	3705	80.84	20240205	10520	-36.31	20230829	3705	80.84	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
39	20240325	110940	57	100.00	KONEX			N	N	N	N		N	6700	0	3	0.00	0	0	0.00	0	0	0	7700	5700	6700	0.00	0.00	0	0	7086	6892	6796	6602	6506	6845	6555	18	1000	500	4020	10	1	3600000	241	304.55	3.50	12	0.00	22.00	1916.00	10520	20230829	-36.31	3705	20240205	80.84	8050	-16.77	20240229	3705	80.84	20240205	10520	-36.31	20230829	3705	80.84	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
40	20240325	100940	57	100.00	KONEX			N	N	N	N		N	6700	0	3	0.00	0	0	0.00	0	0	0	7700	5700	6700	0.00	0.00	0	0	7086	6892	6796	6602	6506	6845	6555	18	1000	500	4020	10	1	3600000	241	304.55	3.50	12	0.00	22.00	1916.00	10520	20230829	-36.31	3705	20240205	80.84	8050	-16.77	20240229	3705	80.84	20240205	10520	-36.31	20230829	3705	80.84	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
41	20240325	090944	57	100.00	KONEX			N	N	N	N		N	6700	0	3	0.00	0	0	0.00	0	0	0	7700	5700	6700	0.00	0.00	0	0	7086	6892	6796	6602	6506	6845	6555	18	1000	500	4020	10	1	3600000	241	304.55	3.50	12	0.00	22.00	1916.00	10520	20230829	-36.31	3705	20240205	80.84	8050	-16.77	20240229	3705	80.84	20240205	10520	-36.31	20230829	3705	80.84	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
42	20240322	160943	57	100.00	KONEX			N	N	N	N		N	6700	-110	5	-1.62	772700	111	0.00	6990	6990	6700	7830	5790	6810	6961.26	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	18	1020	500	4080	10	1	3600000	241	304.55	3.50	12	0.00	22.00	1916.00	10520	20230829	-36.31	3705	20240205	80.84	8050	-16.77	20240229	3705	80.84	20240205	10520	-36.31	20230829	3705	80.84	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
43	20240322	150943	57	100.00	KONEX			N	N	N	N		N	6700	-110	5	-1.62	772700	111	0.00	6990	6990	6700	7830	5790	6810	6961.26	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	18	1020	500	4080	10	1	3600000	241	304.55	3.50	12	0.00	22.00	1916.00	10520	20230829	-36.31	3705	20240205	80.84	8050	-16.77	20240229	3705	80.84	20240205	10520	-36.31	20230829	3705	80.84	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
44	20240322	140933	57	100.00	KONEX			N	N	N	N		N	6700	-110	5	-1.62	772700	111	0.00	6990	6990	6700	7830	5790	6810	6961.26	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	18	1020	500	4080	10	1	3600000	241	304.55	3.50	12	0.00	22.00	1916.00	10520	20230829	-36.31	3705	20240205	80.84	8050	-16.77	20240229	3705	80.84	20240205	10520	-36.31	20230829	3705	80.84	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
45	20240322	130937	57	100.00	KONEX			N	N	N	N		N	6700	-110	5	-1.62	772700	111	0.00	6990	6990	6700	7830	5790	6810	6961.26	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	18	1020	500	4080	10	1	3600000	241	304.55	3.50	12	0.00	22.00	1916.00	10520	20230829	-36.31	3705	20240205	80.84	8050	-16.77	20240229	3705	80.84	20240205	10520	-36.31	20230829	3705	80.84	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
46	20240322	120933	57	100.00	KONEX			N	N	N	N		N	6700	-110	5	-1.62	772700	111	0.00	6990	6990	6700	7830	5790	6810	6961.26	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	18	1020	500	4080	10	1	3600000	241	304.55	3.50	12	0.00	22.00	1916.00	10520	20230829	-36.31	3705	20240205	80.84	8050	-16.77	20240229	3705	80.84	20240205	10520	-36.31	20230829	3705	80.84	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
47	20240322	110942	57	100.00	KONEX			N	N	N	N		N	6700	-110	5	-1.62	772700	111	0.00	6990	6990	6700	7830	5790	6810	6961.26	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	18	1020	500	4080	10	1	3600000	241	304.55	3.50	12	0.00	22.00	1916.00	10520	20230829	-36.31	3705	20240205	80.84	8050	-16.77	20240229	3705	80.84	20240205	10520	-36.31	20230829	3705	80.84	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
48	20240322	100933	57	100.00	KONEX			N	N	N	N		N	6700	-110	5	-1.62	772700	111	0.00	6990	6990	6700	7830	5790	6810	6961.26	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	18	1020	500	4080	10	1	3600000	241	304.55	3.50	12	0.00	22.00	1916.00	10520	20230829	-36.31	3705	20240205	80.84	8050	-16.77	20240229	3705	80.84	20240205	10520	-36.31	20230829	3705	80.84	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
49	20240322	090933	57	100.00	KONEX			N	N	N	N		N	6810	0	3	0.00	0	0	0.00	0	0	0	7830	5790	6810	0.00	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	18	1020	500	4080	10	1	3600000	245	309.55	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.27	3705	20240205	83.81	8050	-15.40	20240229	3705	83.81	20240205	10520	-35.27	20230829	3705	83.81	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
50	20240321	160939	57	100.00	KONEX			N	N	N	N		N	6810	0	3	0.00	0	0	0.00	0	0	0	7830	5790	6810	0.00	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	18	1020	500	4080	10	1	3600000	245	309.55	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.27	3705	20240205	83.81	8050	-15.40	20240229	3705	83.81	20240205	10520	-35.27	20230829	3705	83.81	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
51	20240321	150934	57	100.00	KONEX			N	N	N	N		N	6810	0	3	0.00	0	0	0.00	0	0	0	7830	5790	6810	0.00	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	18	1020	500	4080	10	1	3600000	245	309.55	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.27	3705	20240205	83.81	8050	-15.40	20240229	3705	83.81	20240205	10520	-35.27	20230829	3705	83.81	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
52	20240321	140934	57	100.00	KONEX			N	N	N	N		N	6810	0	3	0.00	0	0	0.00	0	0	0	7830	5790	6810	0.00	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	18	1020	500	4080	10	1	3600000	245	309.55	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.27	3705	20240205	83.81	8050	-15.40	20240229	3705	83.81	20240205	10520	-35.27	20230829	3705	83.81	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
53	20240321	130923	57	100.00	KONEX			N	N	N	N		N	6810	0	3	0.00	0	0	0.00	0	0	0	7830	5790	6810	0.00	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	18	1020	500	4080	10	1	3600000	245	309.55	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.27	3705	20240205	83.81	8050	-15.40	20240229	3705	83.81	20240205	10520	-35.27	20230829	3705	83.81	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
54	20240321	120936	57	100.00	KONEX			N	N	N	N		N	6810	0	3	0.00	0	0	0.00	0	0	0	7830	5790	6810	0.00	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	18	1020	500	4080	10	1	3600000	245	309.55	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.27	3705	20240205	83.81	8050	-15.40	20240229	3705	83.81	20240205	10520	-35.27	20230829	3705	83.81	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
55	20240321	110933	57	100.00	KONEX			N	N	N	N		N	6810	0	3	0.00	0	0	0.00	0	0	0	7830	5790	6810	0.00	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	18	1020	500	4080	10	1	3600000	245	309.55	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.27	3705	20240205	83.81	8050	-15.40	20240229	3705	83.81	20240205	10520	-35.27	20230829	3705	83.81	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
56	20240321	100938	57	100.00	KONEX			N	N	N	N		N	6810	0	3	0.00	0	0	0.00	0	0	0	7830	5790	6810	0.00	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	18	1020	500	4080	10	1	3600000	245	309.55	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.27	3705	20240205	83.81	8050	-15.40	20240229	3705	83.81	20240205	10520	-35.27	20230829	3705	83.81	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
57	20240321	090940	57	100.00	KONEX			N	N	N	N		N	6810	0	3	0.00	0	0	0.00	0	0	0	7830	5790	6810	0.00	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	18	1020	500	4080	10	1	3600000	245	309.55	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.27	3705	20240205	83.81	8050	-15.40	20240229	3705	83.81	20240205	10520	-35.27	20230829	3705	83.81	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
58	20240320	160926	57	100.00	KONEX			N	N	N	N		N	6810	0	3	0.00	0	0	0.00	0	0	0	7830	5790	6810	0.00	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	18	1020	500	4080	10	1	3600000	245	309.55	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.27	3705	20240205	83.81	8050	-15.40	20240229	3705	83.81	20240205	10520	-35.27	20230829	3705	83.81	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
59	20240320	150928	57	100.00	KONEX			N	N	N	N		N	6810	0	3	0.00	0	0	0.00	0	0	0	7830	5790	6810	0.00	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	18	1020	500	4080	10	1	3600000	245	309.55	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.27	3705	20240205	83.81	8050	-15.40	20240229	3705	83.81	20240205	10520	-35.27	20230829	3705	83.81	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
60	20240320	140932	57	100.00	KONEX			N	N	N	N		N	6810	0	3	0.00	0	0	0.00	0	0	0	7830	5790	6810	0.00	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	18	1020	500	4080	10	1	3600000	245	309.55	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.27	3705	20240205	83.81	8050	-15.40	20240229	3705	83.81	20240205	10520	-35.27	20230829	3705	83.81	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
61	20240320	130932	57	100.00	KONEX			N	N	N	N		N	6810	0	3	0.00	0	0	0.00	0	0	0	7830	5790	6810	0.00	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	18	1020	500	4080	10	1	3600000	245	309.55	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.27	3705	20240205	83.81	8050	-15.40	20240229	3705	83.81	20240205	10520	-35.27	20230829	3705	83.81	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
62	20240320	120926	57	100.00	KONEX			N	N	N	N		N	6810	0	3	0.00	0	0	0.00	0	0	0	7830	5790	6810	0.00	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	18	1020	500	4080	10	1	3600000	245	309.55	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.27	3705	20240205	83.81	8050	-15.40	20240229	3705	83.81	20240205	10520	-35.27	20230829	3705	83.81	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
63	20240320	110927	57	100.00	KONEX			N	N	N	N		N	6810	0	3	0.00	0	0	0.00	0	0	0	7830	5790	6810	0.00	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	18	1020	500	4080	10	1	3600000	245	309.55	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.27	3705	20240205	83.81	8050	-15.40	20240229	3705	83.81	20240205	10520	-35.27	20230829	3705	83.81	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
64	20240320	100922	57	100.00	KONEX			N	N	N	N		N	6810	0	3	0.00	0	0	0.00	0	0	0	7830	5790	6810	0.00	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	18	1020	500	4080	10	1	3600000	245	309.55	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.27	3705	20240205	83.81	8050	-15.40	20240229	3705	83.81	20240205	10520	-35.27	20230829	3705	83.81	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
65	20240320	090926	57	100.00	KONEX			N	N	N	N		N	6810	0	3	0.00	0	0	0.00	0	0	0	7830	5790	6810	0.00	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	18	1020	500	4080	10	1	3600000	245	309.55	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.27	3705	20240205	83.81	8050	-15.40	20240229	3705	83.81	20240205	10520	-35.27	20230829	3705	83.81	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
66	20240319	160916	57	100.00	KONEX			N	N	N	N		N	6810	0	3	0.00	0	0	0.00	0	0	0	7830	5790	6810	0.00	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	18	1020	500	4080	10	1	3600000	245	309.55	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.27	3705	20240205	83.81	8050	-15.40	20240229	3705	83.81	20240205	10520	-35.27	20230829	3705	83.81	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
67	20240319	150926	57	100.00	KONEX			N	N	N	N		N	6810	0	3	0.00	0	0	0.00	0	0	0	7830	5790	6810	0.00	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	18	1020	500	4080	10	1	3600000	245	309.55	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.27	3705	20240205	83.81	8050	-15.40	20240229	3705	83.81	20240205	10520	-35.27	20230829	3705	83.81	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
68	20240319	140926	57	100.00	KONEX			N	N	N	N		N	6810	0	3	0.00	0	0	0.00	0	0	0	7830	5790	6810	0.00	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	18	1020	500	4080	10	1	3600000	245	309.55	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.27	3705	20240205	83.81	8050	-15.40	20240229	3705	83.81	20240205	10520	-35.27	20230829	3705	83.81	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
69	20240319	130855	57	100.00	KONEX			N	N	N	N		N	6810	0	3	0.00	0	0	0.00	0	0	0	7830	5790	6810	0.00	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	18	1020	500	4080	10	1	3600000	245	309.55	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.27	3705	20240205	83.81	8050	-15.40	20240229	3705	83.81	20240205	10520	-35.27	20230829	3705	83.81	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
70	20240319	120920	57	100.00	KONEX			N	N	N	N		N	6810	0	3	0.00	0	0	0.00	0	0	0	7830	5790	6810	0.00	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	18	1020	500	4080	10	1	3600000	245	309.55	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.27	3705	20240205	83.81	8050	-15.40	20240229	3705	83.81	20240205	10520	-35.27	20230829	3705	83.81	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
71	20240319	110922	57	100.00	KONEX			N	N	N	N		N	6810	0	3	0.00	0	0	0.00	0	0	0	7830	5790	6810	0.00	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	18	1020	500	4080	10	1	3600000	245	309.55	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.27	3705	20240205	83.81	8050	-15.40	20240229	3705	83.81	20240205	10520	-35.27	20230829	3705	83.81	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
72	20240319	100925	57	100.00	KONEX			N	N	N	N		N	6810	0	3	0.00	0	0	0.00	0	0	0	7830	5790	6810	0.00	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	18	1020	500	4080	10	1	3600000	245	309.55	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.27	3705	20240205	83.81	8050	-15.40	20240229	3705	83.81	20240205	10520	-35.27	20230829	3705	83.81	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
73	20240319	090925	57	100.00	KONEX			N	N	N	N		N	6810	0	3	0.00	0	0	0.00	0	0	0	7830	5790	6810	0.00	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	18	1020	500	4080	10	1	3600000	245	309.55	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.27	3705	20240205	83.81	8050	-15.40	20240229	3705	83.81	20240205	10520	-35.27	20230829	3705	83.81	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
74	20240318	160918	57	100.00	KONEX			N	N	N	N		N	6810	10	2	0.15	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	309.55	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.27	3705	20240205	83.81	8050	-15.40	20240229	3705	83.81	20240205	10520	-35.27	20230829	3705	83.81	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
75	20240318	150918	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
76	20240318	140918	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
77	20240318	130918	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
78	20240318	120911	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
79	20240318	110920	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
80	20240318	100918	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
81	20240318	090918	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
82	20240315	160909	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
83	20240315	150838	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
84	20240315	140822	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
85	20240315	130910	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
86	20240315	120910	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
87	20240315	110906	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
88	20240315	100908	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
89	20240315	090914	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
90	20240314	160901	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
91	20240314	150903	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
92	20240314	140903	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
93	20240314	130859	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
94	20240314	120901	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
95	20240314	110902	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
96	20240314	100908	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
97	20240314	090905	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
98	20240313	160851	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	27628400	4063	406.30	6800	6800	6800	7820	5780	6800	6800.00	0.00	0	0	7066	6932	6866	6732	6666	6900	6700	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.11	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
99	20240313	150854	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	11560000	1700	170.00	6800	6800	6800	7820	5780	6800	6800.00	0.00	0	0	7066	6932	6866	6732	6666	6900	6700	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.05	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
100	20240313	140855	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	3468000	510	51.00	6800	6800	6800	7820	5780	6800	6800.00	0.00	0	0	7066	6932	6866	6732	6666	6900	6700	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.01	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
101	20240313	130900	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	3468000	510	51.00	6800	6800	6800	7820	5780	6800	6800.00	0.00	0	0	7066	6932	6866	6732	6666	6900	6700	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.01	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
102	20240313	120855	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	3468000	510	51.00	6800	6800	6800	7820	5780	6800	6800.00	0.00	0	0	7066	6932	6866	6732	6666	6900	6700	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.01	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
103	20240313	110852	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	3400000	500	50.00	6800	6800	6800	7820	5780	6800	6800.00	0.00	0	0	7066	6932	6866	6732	6666	6900	6700	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.01	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
104	20240313	100849	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	7066	6932	6866	6732	6666	6900	6700	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
105	20240313	090857	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	7066	6932	6866	6732	6666	6900	6700	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
106	20240312	160843	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	6800200	1000	66.67	6800	7000	6800	7820	5780	6800	6800.20	0.00	0	0	7066	6932	6866	6732	6666	6900	6700	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.03	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
107	20240312	150842	57	100.00	KONEX			N	N	N	N		N	7000	200	2	2.94	3407000	501	33.40	6800	7000	6800	7820	5780	6800	6800.40	0.00	0	0	7066	6932	6866	6732	6666	6900	6700	18	1020	500	4080	10	1	3600000	252	318.18	3.65	12	0.01	22.00	1916.00	10520	20230829	-33.46	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	10520	-33.46	20230829	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
108	20240312	140833	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	7066	6932	6866	6732	6666	6900	6700	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
109	20240312	130801	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	7066	6932	6866	6732	6666	6900	6700	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
110	20240312	120845	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	7066	6932	6866	6732	6666	6900	6700	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
111	20240312	110842	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	7066	6932	6866	6732	6666	6900	6700	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
112	20240312	100844	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	7066	6932	6866	6732	6666	6900	6700	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
113	20240312	090842	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	7066	6932	6866	6732	6666	6900	6700	18	1020	500	4080	10	1	3600000	245	309.09	3.55	12	0.00	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
114	20240311	160840	57	100.00	KONEX			N	N	N	N		N	6800	-200	5	-2.86	10270000	1500	500.00	7000	7000	6800	8050	5950	7000	6846.67	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	245	309.09	3.55	12	0.04	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
115	20240311	150838	57	100.00	KONEX			N	N	N	N		N	6800	-200	5	-2.86	10270000	1500	500.00	7000	7000	6800	8050	5950	7000	6846.67	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	245	309.09	3.55	12	0.04	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
116	20240311	140836	57	100.00	KONEX			N	N	N	N		N	6800	-200	5	-2.86	6870000	1000	333.33	7000	7000	6800	8050	5950	7000	6870.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	245	309.09	3.55	12	0.03	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
117	20240311	130837	57	100.00	KONEX			N	N	N	N		N	6800	-200	5	-2.86	3460000	500	166.67	7000	7000	6800	8050	5950	7000	6920.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	245	309.09	3.55	12	0.01	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
118	20240311	120839	57	100.00	KONEX			N	N	N	N		N	6800	-200	5	-2.86	3460000	500	166.67	7000	7000	6800	8050	5950	7000	6920.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	245	309.09	3.55	12	0.01	22.00	1916.00	10520	20230829	-35.36	3705	20240205	83.54	8050	-15.53	20240229	3705	83.54	20240205	10520	-35.36	20230829	3705	83.54	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
119	20240311	110836	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	10520	20230829	-33.46	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	10520	-33.46	20230829	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
120	20240311	100826	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	10520	20230829	-33.46	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	10520	-33.46	20230829	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
121	20240311	090831	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	10520	20230829	-33.46	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	10520	-33.46	20230829	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
122	20240308	160836	57	100.00	KONEX			N	N	N	N		N	7000	-200	5	-2.78	2100000	300	0.00	7000	7000	7000	8280	6120	7200	7000.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	252	318.18	3.65	12	0.01	22.00	1916.00	10520	20230829	-33.46	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	10520	-33.46	20230829	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
123	20240308	150836	57	100.00	KONEX			N	N	N	N		N	7000	-200	5	-2.78	1400000	200	0.00	7000	7000	7000	8280	6120	7200	7000.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	252	318.18	3.65	12	0.01	22.00	1916.00	10520	20230829	-33.46	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	10520	-33.46	20230829	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
124	20240308	140827	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	327.27	3.76	12	0.00	22.00	1916.00	10520	20230829	-31.56	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	10520	-31.56	20230829	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
125	20240308	130825	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	327.27	3.76	12	0.00	22.00	1916.00	10520	20230829	-31.56	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	10520	-31.56	20230829	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
126	20240308	120827	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	327.27	3.76	12	0.00	22.00	1916.00	10520	20230829	-31.56	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	10520	-31.56	20230829	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
127	20240308	110828	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	327.27	3.76	12	0.00	22.00	1916.00	10520	20230829	-31.56	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	10520	-31.56	20230829	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
128	20240308	100823	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	327.27	3.76	12	0.00	22.00	1916.00	10520	20230829	-31.56	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	10520	-31.56	20230829	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
129	20240308	090825	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	327.27	3.76	12	0.00	22.00	1916.00	10520	20230829	-31.56	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	10520	-31.56	20230829	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
130	20240307	160824	57	100.00	KONEX			N	N	N	N		N	7200	-570	5	-7.34	0	0	0.00	0	0	0	8930	6610	7770	0.00	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	18	1160	500	4660	10	1	3600000	259	327.27	3.76	12	0.00	22.00	1916.00	10520	20230829	-31.56	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	10520	-31.56	20230829	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
131	20240307	150805	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	0	0	0.00	0	0	0	8930	6610	7770	0.00	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	18	1160	500	4660	10	1	3600000	280	353.18	4.06	12	0.00	22.00	1916.00	10520	20230829	-26.14	3705	20240205	109.72	8050	-3.48	20240229	3705	109.72	20240205	10520	-26.14	20230829	3705	109.72	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
132	20240307	140811	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	0	0	0.00	0	0	0	8930	6610	7770	0.00	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	18	1160	500	4660	10	1	3600000	280	353.18	4.06	12	0.00	22.00	1916.00	10520	20230829	-26.14	3705	20240205	109.72	8050	-3.48	20240229	3705	109.72	20240205	10520	-26.14	20230829	3705	109.72	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
133	20240307	130815	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	0	0	0.00	0	0	0	8930	6610	7770	0.00	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	18	1160	500	4660	10	1	3600000	280	353.18	4.06	12	0.00	22.00	1916.00	10520	20230829	-26.14	3705	20240205	109.72	8050	-3.48	20240229	3705	109.72	20240205	10520	-26.14	20230829	3705	109.72	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
134	20240307	120818	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	0	0	0.00	0	0	0	8930	6610	7770	0.00	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	18	1160	500	4660	10	1	3600000	280	353.18	4.06	12	0.00	22.00	1916.00	10520	20230829	-26.14	3705	20240205	109.72	8050	-3.48	20240229	3705	109.72	20240205	10520	-26.14	20230829	3705	109.72	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
135	20240307	110824	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	0	0	0.00	0	0	0	8930	6610	7770	0.00	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	18	1160	500	4660	10	1	3600000	280	353.18	4.06	12	0.00	22.00	1916.00	10520	20230829	-26.14	3705	20240205	109.72	8050	-3.48	20240229	3705	109.72	20240205	10520	-26.14	20230829	3705	109.72	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
136	20240307	100817	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	0	0	0.00	0	0	0	8930	6610	7770	0.00	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	18	1160	500	4660	10	1	3600000	280	353.18	4.06	12	0.00	22.00	1916.00	10520	20230829	-26.14	3705	20240205	109.72	8050	-3.48	20240229	3705	109.72	20240205	10520	-26.14	20230829	3705	109.72	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
137	20240307	090821	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	0	0	0.00	0	0	0	8930	6610	7770	0.00	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	18	1160	500	4660	10	1	3600000	280	353.18	4.06	12	0.00	22.00	1916.00	10520	20230829	-26.14	3705	20240205	109.72	8050	-3.48	20240229	3705	109.72	20240205	10520	-26.14	20230829	3705	109.72	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
138	20240306	160814	57	100.00	KONEX			N	N	N	N		N	7770	-230	5	-2.88	1554000	200	2000.00	7770	7770	7770	9200	6800	8000	7770.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	18	1200	500	4800	10	1	3600000	280	353.18	4.06	12	0.01	22.00	1916.00	10520	20230829	-26.14	3705	20240205	109.72	8050	-3.48	20240229	3705	109.72	20240205	10520	-26.14	20230829	3705	109.72	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
139	20240306	150815	57	100.00	KONEX			N	N	N	N		N	7770	-230	5	-2.88	1554000	200	2000.00	7770	7770	7770	9200	6800	8000	7770.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	18	1200	500	4800	10	1	3600000	280	353.18	4.06	12	0.01	22.00	1916.00	10520	20230829	-26.14	3705	20240205	109.72	8050	-3.48	20240229	3705	109.72	20240205	10520	-26.14	20230829	3705	109.72	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
140	20240306	140819	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	18	1200	500	4800	10	1	3600000	288	363.64	4.18	12	0.00	22.00	1916.00	10520	20230829	-23.95	3705	20240205	115.92	8050	-0.62	20240229	3705	115.92	20240205	10520	-23.95	20230829	3705	115.92	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
141	20240306	130820	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	18	1200	500	4800	10	1	3600000	288	363.64	4.18	12	0.00	22.00	1916.00	10520	20230829	-23.95	3705	20240205	115.92	8050	-0.62	20240229	3705	115.92	20240205	10520	-23.95	20230829	3705	115.92	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
142	20240306	120818	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	18	1200	500	4800	10	1	3600000	288	363.64	4.18	12	0.00	22.00	1916.00	10520	20230829	-23.95	3705	20240205	115.92	8050	-0.62	20240229	3705	115.92	20240205	10520	-23.95	20230829	3705	115.92	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
143	20240306	110816	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	18	1200	500	4800	10	1	3600000	288	363.64	4.18	12	0.00	22.00	1916.00	10520	20230829	-23.95	3705	20240205	115.92	8050	-0.62	20240229	3705	115.92	20240205	10520	-23.95	20230829	3705	115.92	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
144	20240306	100759	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	18	1200	500	4800	10	1	3600000	288	363.64	4.18	12	0.00	22.00	1916.00	10520	20230829	-23.95	3705	20240205	115.92	8050	-0.62	20240229	3705	115.92	20240205	10520	-23.95	20230829	3705	115.92	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
145	20240306	090814	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	18	1200	500	4800	10	1	3600000	288	363.64	4.18	12	0.00	22.00	1916.00	10520	20230829	-23.95	3705	20240205	115.92	8050	-0.62	20240229	3705	115.92	20240205	10520	-23.95	20230829	3705	115.92	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
146	20240305	160811	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	80000	10	1000.00	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	18	1200	500	4800	10	1	3600000	288	363.64	4.18	12	0.00	22.00	1916.00	10520	20230829	-23.95	3705	20240205	115.92	8050	-0.62	20240229	3705	115.92	20240205	10520	-23.95	20230829	3705	115.92	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
147	20240305	150810	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	80000	10	1000.00	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	18	1200	500	4800	10	1	3600000	288	363.64	4.18	12	0.00	22.00	1916.00	10520	20230829	-23.95	3705	20240205	115.92	8050	-0.62	20240229	3705	115.92	20240205	10520	-23.95	20230829	3705	115.92	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
148	20240305	140801	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	80000	10	1000.00	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	18	1200	500	4800	10	1	3600000	288	363.64	4.18	12	0.00	22.00	1916.00	10520	20230829	-23.95	3705	20240205	115.92	8050	-0.62	20240229	3705	115.92	20240205	10520	-23.95	20230829	3705	115.92	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
149	20240305	130800	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	80000	10	1000.00	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	18	1200	500	4800	10	1	3600000	288	363.64	4.18	12	0.00	22.00	1916.00	10520	20230829	-23.95	3705	20240205	115.92	8050	-0.62	20240229	3705	115.92	20240205	10520	-23.95	20230829	3705	115.92	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
150	20240305	120803	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	80000	10	1000.00	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	18	1200	500	4800	10	1	3600000	288	363.64	4.18	12	0.00	22.00	1916.00	10520	20230829	-23.95	3705	20240205	115.92	8050	-0.62	20240229	3705	115.92	20240205	10520	-23.95	20230829	3705	115.92	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
151	20240305	110804	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	80000	10	1000.00	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	18	1200	500	4800	10	1	3600000	288	363.64	4.18	12	0.00	22.00	1916.00	10520	20230829	-23.95	3705	20240205	115.92	8050	-0.62	20240229	3705	115.92	20240205	10520	-23.95	20230829	3705	115.92	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
152	20240305	100801	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	80000	10	1000.00	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	18	1200	500	4800	10	1	3600000	288	363.64	4.18	12	0.00	22.00	1916.00	10520	20230829	-23.95	3705	20240205	115.92	8050	-0.62	20240229	3705	115.92	20240205	10520	-23.95	20230829	3705	115.92	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
153	20240305	090801	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	18	1200	500	4800	10	1	3600000	288	363.64	4.18	12	0.00	22.00	1916.00	10520	20230829	-23.95	3705	20240205	115.92	8050	-0.62	20240229	3705	115.92	20240205	10520	-23.95	20230829	3705	115.92	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
154	20240304	160802	54	100.00	KONEX			N	N	N	N		N	8000	1000	2	14.29	8000	1	50.00	8000	8000	8000	8050	5950	7000	8000.00	0.00	0	0	8400	7700	7350	6650	6300	7525	6475	18	1050	500	4200	10	1	3600000	288	363.64	4.18	12	0.00	22.00	1916.00	10520	20230829	-23.95	3705	20240205	115.92	8050	-0.62	20240229	3705	115.92	20240205	10520	-23.95	20230829	3705	115.92	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	01	N
155	20240304	150758	54	100.00	KONEX			N	N	N	N		N	8000	1000	2	14.29	8000	1	50.00	8000	8000	8000	8050	5950	7000	8000.00	0.00	0	0	8400	7700	7350	6650	6300	7525	6475	18	1050	500	4200	10	1	3600000	288	363.64	4.18	12	0.00	22.00	1916.00	10520	20230829	-23.95	3705	20240205	115.92	8050	-0.62	20240229	3705	115.92	20240205	10520	-23.95	20230829	3705	115.92	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	01	N
156	20240304	140726	54	100.00	KONEX			N	N	N	N		N	8000	1000	2	14.29	8000	1	50.00	8000	8000	8000	8050	5950	7000	8000.00	0.00	0	0	8400	7700	7350	6650	6300	7525	6475	18	1050	500	4200	10	1	3600000	288	363.64	4.18	12	0.00	22.00	1916.00	10520	20230829	-23.95	3705	20240205	115.92	8050	-0.62	20240229	3705	115.92	20240205	10520	-23.95	20230829	3705	115.92	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	01	N
157	20240304	130753	54	100.00	KONEX			N	N	N	N		N	8000	1000	2	14.29	8000	1	50.00	8000	8000	8000	8050	5950	7000	8000.00	0.00	0	0	8400	7700	7350	6650	6300	7525	6475	18	1050	500	4200	10	1	3600000	288	363.64	4.18	12	0.00	22.00	1916.00	10520	20230829	-23.95	3705	20240205	115.92	8050	-0.62	20240229	3705	115.92	20240205	10520	-23.95	20230829	3705	115.92	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	01	N
158	20240304	120729	54	100.00	KONEX			N	N	N	N		N	8000	1000	2	14.29	8000	1	50.00	8000	8000	8000	8050	5950	7000	8000.00	0.00	0	0	8400	7700	7350	6650	6300	7525	6475	18	1050	500	4200	10	1	3600000	288	363.64	4.18	12	0.00	22.00	1916.00	10520	20230829	-23.95	3705	20240205	115.92	8050	-0.62	20240229	3705	115.92	20240205	10520	-23.95	20230829	3705	115.92	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	01	N
159	20240304	110747	54	100.00	KONEX			N	N	N	N		N	8000	1000	2	14.29	8000	1	50.00	8000	8000	8000	8050	5950	7000	8000.00	0.00	0	0	8400	7700	7350	6650	6300	7525	6475	18	1050	500	4200	10	1	3600000	288	363.64	4.18	12	0.00	22.00	1916.00	10520	20230829	-23.95	3705	20240205	115.92	8050	-0.62	20240229	3705	115.92	20240205	10520	-23.95	20230829	3705	115.92	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	01	N
160	20240304	100747	54	100.00	KONEX			N	N	N	N		N	8000	1000	2	14.29	8000	1	50.00	8000	8000	8000	8050	5950	7000	8000.00	0.00	0	0	8400	7700	7350	6650	6300	7525	6475	18	1050	500	4200	10	1	3600000	288	363.64	4.18	12	0.00	22.00	1916.00	10520	20230829	-23.95	3705	20240205	115.92	8050	-0.62	20240229	3705	115.92	20240205	10520	-23.95	20230829	3705	115.92	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	01	N
161	20240304	090749	54	100.00	KONEX			N	N	N	N		N	8000	1000	2	14.29	8000	1	50.00	8000	8000	8000	8050	5950	7000	8000.00	0.00	0	0	8400	7700	7350	6650	6300	7525	6475	18	1050	500	4200	10	1	3600000	288	363.64	4.18	12	0.00	22.00	1916.00	10520	20230829	-23.95	3705	20240205	115.92	8050	-0.62	20240229	3705	115.92	20240205	10520	-23.95	20230829	3705	115.92	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	01	N