KissMeData/250030/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	161017	57	100.00	KONEX			N	N	N	N		N	3595	-5	5	-0.14	3595	1	100.00	3595	3595	3595	4140	3060	3600	3595.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	13	540	500	2300	5	1	2589337	93	-2.34	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.40	2890	20230915	24.39	3790	-5.15	20240219	3140	14.49	20240131	4300	-16.40	20231019	2890	24.39	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
3	20240329	151020	57	100.00	KONEX			N	N	N	N		N	3595	-5	5	-0.14	3595	1	100.00	3595	3595	3595	4140	3060	3600	3595.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	13	540	500	2300	5	1	2589337	93	-2.34	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.40	2890	20230915	24.39	3790	-5.15	20240219	3140	14.49	20240131	4300	-16.40	20231019	2890	24.39	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
4	20240329	141014	57	100.00	KONEX			N	N	N	N		N	3595	-5	5	-0.14	3595	1	100.00	3595	3595	3595	4140	3060	3600	3595.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	13	540	500	2300	5	1	2589337	93	-2.34	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.40	2890	20230915	24.39	3790	-5.15	20240219	3140	14.49	20240131	4300	-16.40	20231019	2890	24.39	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
5	20240329	131000	57	100.00	KONEX			N	N	N	N		N	3595	-5	5	-0.14	3595	1	100.00	3595	3595	3595	4140	3060	3600	3595.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	13	540	500	2300	5	1	2589337	93	-2.34	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.40	2890	20230915	24.39	3790	-5.15	20240219	3140	14.49	20240131	4300	-16.40	20231019	2890	24.39	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
6	20240329	121010	57	100.00	KONEX			N	N	N	N		N	3595	-5	5	-0.14	3595	1	100.00	3595	3595	3595	4140	3060	3600	3595.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	13	540	500	2300	5	1	2589337	93	-2.34	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.40	2890	20230915	24.39	3790	-5.15	20240219	3140	14.49	20240131	4300	-16.40	20231019	2890	24.39	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
7	20240329	110958	57	100.00	KONEX			N	N	N	N		N	3595	-5	5	-0.14	3595	1	100.00	3595	3595	3595	4140	3060	3600	3595.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	13	540	500	2300	5	1	2589337	93	-2.34	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.40	2890	20230915	24.39	3790	-5.15	20240219	3140	14.49	20240131	4300	-16.40	20231019	2890	24.39	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
8	20240329	100959	57	100.00	KONEX			N	N	N	N		N	3595	-5	5	-0.14	3595	1	100.00	3595	3595	3595	4140	3060	3600	3595.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	13	540	500	2300	5	1	2589337	93	-2.34	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.40	2890	20230915	24.39	3790	-5.15	20240219	3140	14.49	20240131	4300	-16.40	20231019	2890	24.39	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
9	20240329	090959	57	100.00	KONEX			N	N	N	N		N	3595	-5	5	-0.14	3595	1	100.00	3595	3595	3595	4140	3060	3600	3595.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	13	540	500	2300	5	1	2589337	93	-2.34	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.40	2890	20230915	24.39	3790	-5.15	20240219	3140	14.49	20240131	4300	-16.40	20231019	2890	24.39	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
10	20240328	161006	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	3600	1	8.33	3600	3600	3600	4140	3060	3600	3600.00	0.00	0	0	3853	3726	3563	3436	3273	3645	3355	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
11	20240328	151005	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	3600	1	8.33	3600	3600	3600	4140	3060	3600	3600.00	0.00	0	0	3853	3726	3563	3436	3273	3645	3355	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
12	20240328	140954	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	3600	1	8.33	3600	3600	3600	4140	3060	3600	3600.00	0.00	0	0	3853	3726	3563	3436	3273	3645	3355	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
13	20240328	130953	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	3600	1	8.33	3600	3600	3600	4140	3060	3600	3600.00	0.00	0	0	3853	3726	3563	3436	3273	3645	3355	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
14	20240328	120958	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	3600	1	8.33	3600	3600	3600	4140	3060	3600	3600.00	0.00	0	0	3853	3726	3563	3436	3273	3645	3355	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
15	20240328	111000	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	3600	1	8.33	3600	3600	3600	4140	3060	3600	3600.00	0.00	0	0	3853	3726	3563	3436	3273	3645	3355	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
16	20240328	101014	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	3600	1	8.33	3600	3600	3600	4140	3060	3600	3600.00	0.00	0	0	3853	3726	3563	3436	3273	3645	3355	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
17	20240328	091014	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	3600	1	8.33	3600	3600	3600	4140	3060	3600	3600.00	0.00	0	0	3853	3726	3563	3436	3273	3645	3355	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
18	20240327	161008	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	41290	12	4.78	3690	3690	3400	4140	3060	3600	3440.83	0.00	0	0	3733	3666	3633	3566	3533	3650	3550	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
19	20240327	151010	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	41290	12	4.78	3690	3690	3400	4140	3060	3600	3440.83	0.00	0	0	3733	3666	3633	3566	3533	3650	3550	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
20	20240327	141010	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	41290	12	4.78	3690	3690	3400	4140	3060	3600	3440.83	0.00	0	0	3733	3666	3633	3566	3533	3650	3550	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
21	20240327	131007	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	41290	12	4.78	3690	3690	3400	4140	3060	3600	3440.83	0.00	0	0	3733	3666	3633	3566	3533	3650	3550	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
22	20240327	121007	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	41290	12	4.78	3690	3690	3400	4140	3060	3600	3440.83	0.00	0	0	3733	3666	3633	3566	3533	3650	3550	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
23	20240327	111008	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	41290	12	4.78	3690	3690	3400	4140	3060	3600	3440.83	0.00	0	0	3733	3666	3633	3566	3533	3650	3550	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
24	20240327	101004	57	100.00	KONEX			N	N	N	N		N	3400	-200	5	-5.56	37690	11	4.38	3690	3690	3400	4140	3060	3600	3426.36	0.00	0	0	3733	3666	3633	3566	3533	3650	3550	13	540	500	2300	5	1	2589337	88	-2.22	1.76	12	0.00	-1534.00	1937.00	4300	20231019	-20.93	2890	20230915	17.65	3790	-10.29	20240219	3140	8.28	20240131	4300	-20.93	20231019	2890	17.65	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
25	20240327	091011	57	100.00	KONEX			N	N	N	N		N	3690	90	2	2.50	3690	1	0.40	3690	3690	3690	4140	3060	3600	3690.00	0.00	0	0	3733	3666	3633	3566	3533	3650	3550	13	540	500	2300	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4300	20231019	-14.19	2890	20230915	27.68	3790	-2.64	20240219	3140	17.52	20240131	4300	-14.19	20231019	2890	27.68	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
26	20240326	160903	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	903700	251	25.00	3700	3700	3600	4140	3060	3600	3600.40	0.00	0	0	3733	3666	3533	3466	3333	3700	3500	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.01	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
27	20240326	150956	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	903700	251	25.00	3700	3700	3600	4140	3060	3600	3600.40	0.00	0	0	3733	3666	3533	3466	3333	3700	3500	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.01	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
28	20240326	140954	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	903700	251	25.00	3700	3700	3600	4140	3060	3600	3600.40	0.00	0	0	3733	3666	3533	3466	3333	3700	3500	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.01	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
29	20240326	130950	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	903700	251	25.00	3700	3700	3600	4140	3060	3600	3600.40	0.00	0	0	3733	3666	3533	3466	3333	3700	3500	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.01	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
30	20240326	120949	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	903700	251	25.00	3700	3700	3600	4140	3060	3600	3600.40	0.00	0	0	3733	3666	3533	3466	3333	3700	3500	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.01	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
31	20240326	110946	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	903700	251	25.00	3700	3700	3600	4140	3060	3600	3600.40	0.00	0	0	3733	3666	3533	3466	3333	3700	3500	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.01	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
32	20240326	100959	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	666100	185	18.43	3700	3700	3600	4140	3060	3600	3600.54	0.00	0	0	3733	3666	3533	3466	3333	3700	3500	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.01	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
33	20240326	090957	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	0	0	0.00	0	0	0	4140	3060	3600	0.00	0.00	0	0	3733	3666	3533	3466	3333	3700	3500	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
34	20240325	161030	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	3414400	1004	50200.00	3600	3600	3400	4140	3060	3600	3400.80	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.04	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
35	20240325	151032	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	3414400	1004	50200.00	3600	3600	3400	4140	3060	3600	3400.80	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.04	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
36	20240325	141030	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	3414400	1004	50200.00	3600	3600	3400	4140	3060	3600	3400.80	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.04	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
37	20240325	131030	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	3414400	1004	50200.00	3600	3600	3400	4140	3060	3600	3400.80	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.04	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
38	20240325	121033	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	3414400	1004	50200.00	3600	3600	3400	4140	3060	3600	3400.80	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.04	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
39	20240325	111031	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	10800	3	150.00	3600	3600	3600	4140	3060	3600	3600.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
40	20240325	101032	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	0	0	0.00	0	0	0	4140	3060	3600	0.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
41	20240325	091035	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	0	0	0.00	0	0	0	4140	3060	3600	0.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
42	20240322	161033	57	100.00	KONEX			N	N	N	N		N	3600	20	2	0.56	7200	2	40.00	3600	3600	3600	4115	3045	3580	3600.00	0.00	0	0	3766	3672	3486	3392	3206	3720	3440	13	535	500	2290	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
43	20240322	151036	57	100.00	KONEX			N	N	N	N		N	3600	20	2	0.56	7200	2	40.00	3600	3600	3600	4115	3045	3580	3600.00	0.00	0	0	3766	3672	3486	3392	3206	3720	3440	13	535	500	2290	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
44	20240322	141023	57	100.00	KONEX			N	N	N	N		N	3600	20	2	0.56	7200	2	40.00	3600	3600	3600	4115	3045	3580	3600.00	0.00	0	0	3766	3672	3486	3392	3206	3720	3440	13	535	500	2290	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
45	20240322	131029	57	100.00	KONEX			N	N	N	N		N	3600	20	2	0.56	7200	2	40.00	3600	3600	3600	4115	3045	3580	3600.00	0.00	0	0	3766	3672	3486	3392	3206	3720	3440	13	535	500	2290	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
46	20240322	121025	57	100.00	KONEX			N	N	N	N		N	3600	20	2	0.56	7200	2	40.00	3600	3600	3600	4115	3045	3580	3600.00	0.00	0	0	3766	3672	3486	3392	3206	3720	3440	13	535	500	2290	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
47	20240322	111033	57	100.00	KONEX			N	N	N	N		N	3600	20	2	0.56	7200	2	40.00	3600	3600	3600	4115	3045	3580	3600.00	0.00	0	0	3766	3672	3486	3392	3206	3720	3440	13	535	500	2290	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
48	20240322	101023	57	100.00	KONEX			N	N	N	N		N	3600	20	2	0.56	7200	2	40.00	3600	3600	3600	4115	3045	3580	3600.00	0.00	0	0	3766	3672	3486	3392	3206	3720	3440	13	535	500	2290	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
49	20240322	091024	57	100.00	KONEX			N	N	N	N		N	3600	20	2	0.56	7200	2	40.00	3600	3600	3600	4115	3045	3580	3600.00	0.00	0	0	3766	3672	3486	3392	3206	3720	3440	13	535	500	2290	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
50	20240321	161028	57	100.00	KONEX			N	N	N	N		N	3580	-20	5	-0.56	17180	5	45.45	3300	3580	3300	4140	3060	3600	3436.00	0.00	0	0	3666	3632	3566	3532	3466	3650	3550	13	540	500	2300	5	1	2589337	93	-2.33	1.85	12	0.00	-1534.00	1937.00	4300	20231019	-16.74	2890	20230915	23.88	3790	-5.54	20240219	3140	14.01	20240131	4300	-16.74	20231019	2890	23.88	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
51	20240321	151024	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	0	0	0.00	0	0	0	4140	3060	3600	0.00	0.00	0	0	3666	3632	3566	3532	3466	3650	3550	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
52	20240321	141024	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	0	0	0.00	0	0	0	4140	3060	3600	0.00	0.00	0	0	3666	3632	3566	3532	3466	3650	3550	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
53	20240321	131013	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	0	0	0.00	0	0	0	4140	3060	3600	0.00	0.00	0	0	3666	3632	3566	3532	3466	3650	3550	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
54	20240321	121026	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	0	0	0.00	0	0	0	4140	3060	3600	0.00	0.00	0	0	3666	3632	3566	3532	3466	3650	3550	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
55	20240321	111024	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	0	0	0.00	0	0	0	4140	3060	3600	0.00	0.00	0	0	3666	3632	3566	3532	3466	3650	3550	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
56	20240321	101028	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	0	0	0.00	0	0	0	4140	3060	3600	0.00	0.00	0	0	3666	3632	3566	3532	3466	3650	3550	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
57	20240321	091032	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	0	0	0.00	0	0	0	4140	3060	3600	0.00	0.00	0	0	3666	3632	3566	3532	3466	3650	3550	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
58	20240320	161014	57	100.00	KONEX			N	N	N	N		N	3600	200	2	5.88	38600	11	0.91	3500	3600	3500	3910	2890	3400	3509.09	0.00	0	0	3533	3466	3433	3366	3333	3450	3350	13	510	500	2170	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
59	20240320	151017	57	100.00	KONEX			N	N	N	N		N	3600	200	2	5.88	38600	11	0.91	3500	3600	3500	3910	2890	3400	3509.09	0.00	0	0	3533	3466	3433	3366	3333	3450	3350	13	510	500	2170	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
60	20240320	141023	57	100.00	KONEX			N	N	N	N		N	3600	200	2	5.88	38600	11	0.91	3500	3600	3500	3910	2890	3400	3509.09	0.00	0	0	3533	3466	3433	3366	3333	3450	3350	13	510	500	2170	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
61	20240320	131022	57	100.00	KONEX			N	N	N	N		N	3600	200	2	5.88	38600	11	0.91	3500	3600	3500	3910	2890	3400	3509.09	0.00	0	0	3533	3466	3433	3366	3333	3450	3350	13	510	500	2170	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
62	20240320	121016	57	100.00	KONEX			N	N	N	N		N	3600	200	2	5.88	38600	11	0.91	3500	3600	3500	3910	2890	3400	3509.09	0.00	0	0	3533	3466	3433	3366	3333	3450	3350	13	510	500	2170	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
63	20240320	111017	57	100.00	KONEX			N	N	N	N		N	3600	200	2	5.88	38600	11	0.91	3500	3600	3500	3910	2890	3400	3509.09	0.00	0	0	3533	3466	3433	3366	3333	3450	3350	13	510	500	2170	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
64	20240320	101011	57	100.00	KONEX			N	N	N	N		N	3600	200	2	5.88	38600	11	0.91	3500	3600	3500	3910	2890	3400	3509.09	0.00	0	0	3533	3466	3433	3366	3333	3450	3350	13	510	500	2170	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
65	20240320	091017	57	100.00	KONEX			N	N	N	N		N	3600	200	2	5.88	38600	11	0.91	3500	3600	3500	3910	2890	3400	3509.09	0.00	0	0	3533	3466	3433	3366	3333	3450	3350	13	510	500	2170	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4300	20231019	-16.28	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4300	-16.28	20231019	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
66	20240319	161004	57	100.00	KONEX			N	N	N	N		N	3400	-100	5	-2.86	4100595	1206	600.00	3500	3500	3400	4025	2975	3500	3400.16	0.00	0	0	3633	3566	3433	3366	3233	3600	3400	13	525	500	2240	5	1	2589337	88	-2.22	1.76	12	0.05	-1534.00	1937.00	4500	20230314	-24.44	2890	20230915	17.65	3790	-10.29	20240219	3140	8.28	20240131	4300	-20.93	20231019	2890	17.65	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
67	20240319	151016	57	100.00	KONEX			N	N	N	N		N	3400	-100	5	-2.86	4100595	1206	600.00	3500	3500	3400	4025	2975	3500	3400.16	0.00	0	0	3633	3566	3433	3366	3233	3600	3400	13	525	500	2240	5	1	2589337	88	-2.22	1.76	12	0.05	-1534.00	1937.00	4500	20230314	-24.44	2890	20230915	17.65	3790	-10.29	20240219	3140	8.28	20240131	4300	-20.93	20231019	2890	17.65	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
68	20240319	141015	57	100.00	KONEX			N	N	N	N		N	3400	-100	5	-2.86	4100595	1206	600.00	3500	3500	3400	4025	2975	3500	3400.16	0.00	0	0	3633	3566	3433	3366	3233	3600	3400	13	525	500	2240	5	1	2589337	88	-2.22	1.76	12	0.05	-1534.00	1937.00	4500	20230314	-24.44	2890	20230915	17.65	3790	-10.29	20240219	3140	8.28	20240131	4300	-20.93	20231019	2890	17.65	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
69	20240319	130944	57	100.00	KONEX			N	N	N	N		N	3400	-100	5	-2.86	700595	206	102.49	3500	3500	3400	4025	2975	3500	3400.95	0.00	0	0	3633	3566	3433	3366	3233	3600	3400	13	525	500	2240	5	1	2589337	88	-2.22	1.76	12	0.01	-1534.00	1937.00	4500	20230314	-24.44	2890	20230915	17.65	3790	-10.29	20240219	3140	8.28	20240131	4300	-20.93	20231019	2890	17.65	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
70	20240319	121007	57	100.00	KONEX			N	N	N	N		N	3495	-5	5	-0.14	6995	2	1.00	3500	3500	3495	4025	2975	3500	3497.50	0.00	0	0	3633	3566	3433	3366	3233	3600	3400	13	525	500	2240	5	1	2589337	90	-2.28	1.80	12	0.00	-1534.00	1937.00	4500	20230314	-22.33	2890	20230915	20.93	3790	-7.78	20240219	3140	11.31	20240131	4300	-18.72	20231019	2890	20.93	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
71	20240319	111013	57	100.00	KONEX			N	N	N	N		N	3495	-5	5	-0.14	6995	2	1.00	3500	3500	3495	4025	2975	3500	3497.50	0.00	0	0	3633	3566	3433	3366	3233	3600	3400	13	525	500	2240	5	1	2589337	90	-2.28	1.80	12	0.00	-1534.00	1937.00	4500	20230314	-22.33	2890	20230915	20.93	3790	-7.78	20240219	3140	11.31	20240131	4300	-18.72	20231019	2890	20.93	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
72	20240319	101015	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	3500	1	0.50	3500	3500	3500	4025	2975	3500	3500.00	0.00	0	0	3633	3566	3433	3366	3233	3600	3400	13	525	500	2240	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4500	20230314	-22.22	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4300	-18.60	20231019	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
73	20240319	091014	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	3500	1	0.50	3500	3500	3500	4025	2975	3500	3500.00	0.00	0	0	3633	3566	3433	3366	3233	3600	3400	13	525	500	2240	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4500	20230314	-22.22	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4300	-18.60	20231019	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
74	20240318	161006	57	100.00	KONEX			N	N	N	N		N	3500	-95	5	-2.64	663500	201	1827.27	3300	3500	3300	4130	3060	3595	3301.00	0.00	0	0	3658	3626	3563	3531	3468	3642	3547	13	535	500	2300	5	1	2589337	91	-2.28	1.81	12	0.01	-1534.00	1937.00	4500	20230314	-22.22	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4300	-18.60	20231019	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
75	20240318	151007	57	100.00	KONEX			N	N	N	N		N	3500	-95	5	-2.64	663500	201	1827.27	3300	3500	3300	4130	3060	3595	3301.00	0.00	0	0	3658	3626	3563	3531	3468	3642	3547	13	535	500	2300	5	1	2589337	91	-2.28	1.81	12	0.01	-1534.00	1937.00	4500	20230314	-22.22	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4300	-18.60	20231019	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
76	20240318	141007	57	100.00	KONEX			N	N	N	N		N	3300	-295	5	-8.21	660000	200	1818.18	3300	3300	3300	4130	3060	3595	3300.00	0.00	0	0	3658	3626	3563	3531	3468	3642	3547	13	535	500	2300	5	1	2589337	85	-2.15	1.70	12	0.01	-1534.00	1937.00	4500	20230314	-26.67	2890	20230915	14.19	3790	-12.93	20240219	3140	5.10	20240131	4300	-23.26	20231019	2890	14.19	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
77	20240318	131006	57	100.00	KONEX			N	N	N	N		N	3595	0	3	0.00	0	0	0.00	0	0	0	4130	3060	3595	0.00	0.00	0	0	3658	3626	3563	3531	3468	3642	3547	13	535	500	2300	5	1	2589337	93	-2.34	1.86	12	0.00	-1534.00	1937.00	4500	20230314	-20.11	2890	20230915	24.39	3790	-5.15	20240219	3140	14.49	20240131	4300	-16.40	20231019	2890	24.39	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
78	20240318	121001	57	100.00	KONEX			N	N	N	N		N	3595	0	3	0.00	0	0	0.00	0	0	0	4130	3060	3595	0.00	0.00	0	0	3658	3626	3563	3531	3468	3642	3547	13	535	500	2300	5	1	2589337	93	-2.34	1.86	12	0.00	-1534.00	1937.00	4500	20230314	-20.11	2890	20230915	24.39	3790	-5.15	20240219	3140	14.49	20240131	4300	-16.40	20231019	2890	24.39	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
79	20240318	111009	57	100.00	KONEX			N	N	N	N		N	3595	0	3	0.00	0	0	0.00	0	0	0	4130	3060	3595	0.00	0.00	0	0	3658	3626	3563	3531	3468	3642	3547	13	535	500	2300	5	1	2589337	93	-2.34	1.86	12	0.00	-1534.00	1937.00	4500	20230314	-20.11	2890	20230915	24.39	3790	-5.15	20240219	3140	14.49	20240131	4300	-16.40	20231019	2890	24.39	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
80	20240318	101007	57	100.00	KONEX			N	N	N	N		N	3595	0	3	0.00	0	0	0.00	0	0	0	4130	3060	3595	0.00	0.00	0	0	3658	3626	3563	3531	3468	3642	3547	13	535	500	2300	5	1	2589337	93	-2.34	1.86	12	0.00	-1534.00	1937.00	4500	20230314	-20.11	2890	20230915	24.39	3790	-5.15	20240219	3140	14.49	20240131	4300	-16.40	20231019	2890	24.39	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
81	20240318	091007	57	100.00	KONEX			N	N	N	N		N	3595	0	3	0.00	0	0	0.00	0	0	0	4130	3060	3595	0.00	0.00	0	0	3658	3626	3563	3531	3468	3642	3547	13	535	500	2300	5	1	2589337	93	-2.34	1.86	12	0.00	-1534.00	1937.00	4500	20230314	-20.11	2890	20230915	24.39	3790	-5.15	20240219	3140	14.49	20240131	4300	-16.40	20231019	2890	24.39	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
82	20240315	160957	57	100.00	KONEX			N	N	N	N		N	3595	95	2	2.71	38595	11	550.00	3500	3595	3500	4025	2975	3500	3508.64	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	13	525	500	2240	5	1	2589337	93	-2.34	1.86	12	0.00	-1534.00	1937.00	4500	20230314	-20.11	2890	20230915	24.39	3790	-5.15	20240219	3140	14.49	20240131	4300	-16.40	20231019	2890	24.39	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
83	20240315	150926	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	35000	10	500.00	3500	3500	3500	4025	2975	3500	3500.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	13	525	500	2240	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4500	20230314	-22.22	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4300	-18.60	20231019	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
84	20240315	140906	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	35000	10	500.00	3500	3500	3500	4025	2975	3500	3500.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	13	525	500	2240	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4500	20230314	-22.22	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4300	-18.60	20231019	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
85	20240315	130958	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	35000	10	500.00	3500	3500	3500	4025	2975	3500	3500.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	13	525	500	2240	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4500	20230314	-22.22	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4300	-18.60	20231019	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
86	20240315	120957	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	35000	10	500.00	3500	3500	3500	4025	2975	3500	3500.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	13	525	500	2240	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4500	20230314	-22.22	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4300	-18.60	20231019	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
87	20240315	110953	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	35000	10	500.00	3500	3500	3500	4025	2975	3500	3500.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	13	525	500	2240	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4500	20230314	-22.22	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4300	-18.60	20231019	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
88	20240315	100956	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	13	525	500	2240	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4500	20230314	-22.22	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4300	-18.60	20231019	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
89	20240315	091002	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	13	525	500	2240	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4500	20230314	-22.22	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4300	-18.60	20231019	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
90	20240314	160946	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	7000	2	200.00	3500	3500	3500	4025	2975	3500	3500.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	13	525	500	2240	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4500	20230314	-22.22	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4500	-22.22	20230314	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
91	20240314	150951	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	7000	2	200.00	3500	3500	3500	4025	2975	3500	3500.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	13	525	500	2240	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4500	20230314	-22.22	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4500	-22.22	20230314	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
92	20240314	140950	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	7000	2	200.00	3500	3500	3500	4025	2975	3500	3500.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	13	525	500	2240	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4500	20230314	-22.22	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4500	-22.22	20230314	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
93	20240314	130948	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	7000	2	200.00	3500	3500	3500	4025	2975	3500	3500.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	13	525	500	2240	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4500	20230314	-22.22	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4500	-22.22	20230314	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
94	20240314	120949	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	3500	1	100.00	3500	3500	3500	4025	2975	3500	3500.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	13	525	500	2240	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4500	20230314	-22.22	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4500	-22.22	20230314	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
95	20240314	110950	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	3500	1	100.00	3500	3500	3500	4025	2975	3500	3500.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	13	525	500	2240	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4500	20230314	-22.22	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4500	-22.22	20230314	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
96	20240314	100956	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	3500	1	100.00	3500	3500	3500	4025	2975	3500	3500.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	13	525	500	2240	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4500	20230314	-22.22	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4500	-22.22	20230314	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
97	20240314	090953	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	3500	1	100.00	3500	3500	3500	4025	2975	3500	3500.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	13	525	500	2240	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4500	20230314	-22.22	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4500	-22.22	20230314	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
98	20240313	160938	57	100.00	KONEX			N	N	N	N		N	3500	100	2	2.94	3500	1	0.15	3500	3500	3500	3910	2890	3400	3500.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	13	510	500	2170	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4500	20230314	-22.22	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4500	-22.22	20230314	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
99	20240313	150940	57	100.00	KONEX			N	N	N	N		N	3500	100	2	2.94	3500	1	0.15	3500	3500	3500	3910	2890	3400	3500.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	13	510	500	2170	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4500	20230314	-22.22	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4500	-22.22	20230314	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
100	20240313	140939	57	100.00	KONEX			N	N	N	N		N	3500	100	2	2.94	3500	1	0.15	3500	3500	3500	3910	2890	3400	3500.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	13	510	500	2170	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4500	20230314	-22.22	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4500	-22.22	20230314	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
101	20240313	130947	57	100.00	KONEX			N	N	N	N		N	3500	100	2	2.94	3500	1	0.15	3500	3500	3500	3910	2890	3400	3500.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	13	510	500	2170	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4500	20230314	-22.22	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4500	-22.22	20230314	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
102	20240313	120941	57	100.00	KONEX			N	N	N	N		N	3500	100	2	2.94	3500	1	0.15	3500	3500	3500	3910	2890	3400	3500.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	13	510	500	2170	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4500	20230314	-22.22	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4500	-22.22	20230314	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
103	20240313	110939	57	100.00	KONEX			N	N	N	N		N	3500	100	2	2.94	3500	1	0.15	3500	3500	3500	3910	2890	3400	3500.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	13	510	500	2170	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4500	20230314	-22.22	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4500	-22.22	20230314	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
104	20240313	100935	57	100.00	KONEX			N	N	N	N		N	3500	100	2	2.94	3500	1	0.15	3500	3500	3500	3910	2890	3400	3500.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	13	510	500	2170	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4500	20230314	-22.22	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4500	-22.22	20230314	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
105	20240313	090944	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	13	510	500	2170	5	1	2589337	88	-2.22	1.76	12	0.00	-1534.00	1937.00	4500	20230314	-24.44	2890	20230915	17.65	3790	-10.29	20240219	3140	8.28	20240131	4500	-24.44	20230314	2890	17.65	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
106	20240312	160930	57	100.00	KONEX			N	N	N	N		N	3400	-100	5	-2.86	2230400	656	2116.13	3400	3400	3400	4025	2975	3500	3400.00	0.00	0	0	3533	3516	3483	3466	3433	3525	3475	13	525	500	2240	5	1	2589337	88	-2.22	1.76	12	0.03	-1534.00	1937.00	4500	20230314	-24.44	2890	20230915	17.65	3790	-10.29	20240219	3140	8.28	20240131	4500	-24.44	20230314	2890	17.65	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
107	20240312	150927	57	100.00	KONEX			N	N	N	N		N	3400	-100	5	-2.86	2230400	656	2116.13	3400	3400	3400	4025	2975	3500	3400.00	0.00	0	0	3533	3516	3483	3466	3433	3525	3475	13	525	500	2240	5	1	2589337	88	-2.22	1.76	12	0.03	-1534.00	1937.00	4500	20230314	-24.44	2890	20230915	17.65	3790	-10.29	20240219	3140	8.28	20240131	4500	-24.44	20230314	2890	17.65	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
108	20240312	140919	57	100.00	KONEX			N	N	N	N		N	3400	-100	5	-2.86	2230400	656	2116.13	3400	3400	3400	4025	2975	3500	3400.00	0.00	0	0	3533	3516	3483	3466	3433	3525	3475	13	525	500	2240	5	1	2589337	88	-2.22	1.76	12	0.03	-1534.00	1937.00	4500	20230314	-24.44	2890	20230915	17.65	3790	-10.29	20240219	3140	8.28	20240131	4500	-24.44	20230314	2890	17.65	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
109	20240312	130843	57	100.00	KONEX			N	N	N	N		N	3400	-100	5	-2.86	2230400	656	2116.13	3400	3400	3400	4025	2975	3500	3400.00	0.00	0	0	3533	3516	3483	3466	3433	3525	3475	13	525	500	2240	5	1	2589337	88	-2.22	1.76	12	0.03	-1534.00	1937.00	4500	20230314	-24.44	2890	20230915	17.65	3790	-10.29	20240219	3140	8.28	20240131	4500	-24.44	20230314	2890	17.65	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
110	20240312	120931	57	100.00	KONEX			N	N	N	N		N	3400	-100	5	-2.86	2230400	656	2116.13	3400	3400	3400	4025	2975	3500	3400.00	0.00	0	0	3533	3516	3483	3466	3433	3525	3475	13	525	500	2240	5	1	2589337	88	-2.22	1.76	12	0.03	-1534.00	1937.00	4500	20230314	-24.44	2890	20230915	17.65	3790	-10.29	20240219	3140	8.28	20240131	4500	-24.44	20230314	2890	17.65	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
111	20240312	110927	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	0.00	0	0	3533	3516	3483	3466	3433	3525	3475	13	525	500	2240	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4500	20230314	-22.22	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4500	-22.22	20230314	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
112	20240312	100930	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	0.00	0	0	3533	3516	3483	3466	3433	3525	3475	13	525	500	2240	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4500	20230314	-22.22	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4500	-22.22	20230314	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
113	20240312	090928	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	0.00	0	0	3533	3516	3483	3466	3433	3525	3475	13	525	500	2240	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4500	20230314	-22.22	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4500	-22.22	20230314	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
114	20240311	160924	57	100.00	KONEX			N	N	N	N		N	3500	50	2	1.45	107000	31	620.00	3450	3500	3450	3965	2935	3450	3451.61	0.00	0	0	3450	3450	3450	3450	3450	3450	3450	13	515	500	2200	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4645	20230306	-24.65	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4500	-22.22	20230314	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
115	20240311	150922	57	100.00	KONEX			N	N	N	N		N	3500	50	2	1.45	107000	31	620.00	3450	3500	3450	3965	2935	3450	3451.61	0.00	0	0	3450	3450	3450	3450	3450	3450	3450	13	515	500	2200	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4645	20230306	-24.65	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4500	-22.22	20230314	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
116	20240311	140921	57	100.00	KONEX			N	N	N	N		N	3500	50	2	1.45	107000	31	620.00	3450	3500	3450	3965	2935	3450	3451.61	0.00	0	0	3450	3450	3450	3450	3450	3450	3450	13	515	500	2200	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4645	20230306	-24.65	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4500	-22.22	20230314	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
117	20240311	130922	57	100.00	KONEX			N	N	N	N		N	3450	0	3	0.00	103500	30	600.00	3450	3450	3450	3965	2935	3450	3450.00	0.00	0	0	3450	3450	3450	3450	3450	3450	3450	13	515	500	2200	5	1	2589337	89	-2.25	1.78	12	0.00	-1534.00	1937.00	4645	20230306	-25.73	2890	20230915	19.38	3790	-8.97	20240219	3140	9.87	20240131	4500	-23.33	20230314	2890	19.38	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
118	20240311	120924	57	100.00	KONEX			N	N	N	N		N	3450	0	3	0.00	0	0	0.00	0	0	0	3965	2935	3450	0.00	0.00	0	0	3450	3450	3450	3450	3450	3450	3450	13	515	500	2200	5	1	2589337	89	-2.25	1.78	12	0.00	-1534.00	1937.00	4645	20230306	-25.73	2890	20230915	19.38	3790	-8.97	20240219	3140	9.87	20240131	4500	-23.33	20230314	2890	19.38	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
119	20240311	110920	57	100.00	KONEX			N	N	N	N		N	3450	0	3	0.00	0	0	0.00	0	0	0	3965	2935	3450	0.00	0.00	0	0	3450	3450	3450	3450	3450	3450	3450	13	515	500	2200	5	1	2589337	89	-2.25	1.78	12	0.00	-1534.00	1937.00	4645	20230306	-25.73	2890	20230915	19.38	3790	-8.97	20240219	3140	9.87	20240131	4500	-23.33	20230314	2890	19.38	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
120	20240311	100911	57	100.00	KONEX			N	N	N	N		N	3450	0	3	0.00	0	0	0.00	0	0	0	3965	2935	3450	0.00	0.00	0	0	3450	3450	3450	3450	3450	3450	3450	13	515	500	2200	5	1	2589337	89	-2.25	1.78	12	0.00	-1534.00	1937.00	4645	20230306	-25.73	2890	20230915	19.38	3790	-8.97	20240219	3140	9.87	20240131	4500	-23.33	20230314	2890	19.38	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
121	20240311	090916	57	100.00	KONEX			N	N	N	N		N	3450	0	3	0.00	0	0	0.00	0	0	0	3965	2935	3450	0.00	0.00	0	0	3450	3450	3450	3450	3450	3450	3450	13	515	500	2200	5	1	2589337	89	-2.25	1.78	12	0.00	-1534.00	1937.00	4645	20230306	-25.73	2890	20230915	19.38	3790	-8.97	20240219	3140	9.87	20240131	4500	-23.33	20230314	2890	19.38	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
122	20240308	160920	57	100.00	KONEX			N	N	N	N		N	3450	-50	5	-1.43	17250	5	1.66	3450	3450	3450	4025	2975	3500	3450.00	0.00	0	0	3633	3566	3433	3366	3233	3600	3400	13	525	500	2240	5	1	2589337	89	-2.25	1.78	12	0.00	-1534.00	1937.00	4645	20230306	-25.73	2890	20230915	19.38	3790	-8.97	20240219	3140	9.87	20240131	4500	-23.33	20230314	2890	19.38	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
123	20240308	150919	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	0.00	0	0	3633	3566	3433	3366	3233	3600	3400	13	525	500	2240	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4645	20230306	-24.65	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4500	-22.22	20230314	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
124	20240308	140911	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	0.00	0	0	3633	3566	3433	3366	3233	3600	3400	13	525	500	2240	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4645	20230306	-24.65	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4500	-22.22	20230314	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
125	20240308	130909	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	0.00	0	0	3633	3566	3433	3366	3233	3600	3400	13	525	500	2240	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4645	20230306	-24.65	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4500	-22.22	20230314	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
126	20240308	120911	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	0.00	0	0	3633	3566	3433	3366	3233	3600	3400	13	525	500	2240	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4645	20230306	-24.65	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4500	-22.22	20230314	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
127	20240308	110913	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	0.00	0	0	3633	3566	3433	3366	3233	3600	3400	13	525	500	2240	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4645	20230306	-24.65	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4500	-22.22	20230314	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
128	20240308	100907	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	0.00	0	0	3633	3566	3433	3366	3233	3600	3400	13	525	500	2240	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4645	20230306	-24.65	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4500	-22.22	20230314	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
129	20240308	090909	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	0.00	0	0	3633	3566	3433	3366	3233	3600	3400	13	525	500	2240	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4645	20230306	-24.65	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4500	-22.22	20230314	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
130	20240307	160908	57	100.00	KONEX			N	N	N	N		N	3500	5	2	0.14	997055	302	115.27	3500	3500	3300	4015	2975	3495	3301.51	0.00	0	0	3598	3546	3448	3396	3298	3497	3347	13	520	500	2230	5	1	2589337	91	-2.28	1.81	12	0.01	-1534.00	1937.00	4645	20230306	-24.65	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4500	-22.22	20230314	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
131	20240307	150849	57	100.00	KONEX			N	N	N	N		N	3500	5	2	0.14	997055	302	115.27	3500	3500	3300	4015	2975	3495	3301.51	0.00	0	0	3598	3546	3448	3396	3298	3497	3347	13	520	500	2230	5	1	2589337	91	-2.28	1.81	12	0.01	-1534.00	1937.00	4645	20230306	-24.65	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4500	-22.22	20230314	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
132	20240307	140853	57	100.00	KONEX			N	N	N	N		N	3500	5	2	0.14	997055	302	115.27	3500	3500	3300	4015	2975	3495	3301.51	0.00	0	0	3598	3546	3448	3396	3298	3497	3347	13	520	500	2230	5	1	2589337	91	-2.28	1.81	12	0.01	-1534.00	1937.00	4645	20230306	-24.65	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4500	-22.22	20230314	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
133	20240307	130858	57	100.00	KONEX			N	N	N	N		N	3500	5	2	0.14	3500	1	0.38	3500	3500	3500	4015	2975	3495	3500.00	0.00	0	0	3598	3546	3448	3396	3298	3497	3347	13	520	500	2230	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4645	20230306	-24.65	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4500	-22.22	20230314	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
134	20240307	120902	57	100.00	KONEX			N	N	N	N		N	3500	5	2	0.14	3500	1	0.38	3500	3500	3500	4015	2975	3495	3500.00	0.00	0	0	3598	3546	3448	3396	3298	3497	3347	13	520	500	2230	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4645	20230306	-24.65	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4500	-22.22	20230314	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
135	20240307	110907	57	100.00	KONEX			N	N	N	N		N	3495	0	3	0.00	0	0	0.00	0	0	0	4015	2975	3495	0.00	0.00	0	0	3598	3546	3448	3396	3298	3497	3347	13	520	500	2230	5	1	2589337	90	-2.28	1.80	12	0.00	-1534.00	1937.00	4645	20230306	-24.76	2890	20230915	20.93	3790	-7.78	20240219	3140	11.31	20240131	4500	-22.33	20230314	2890	20.93	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
136	20240307	100900	57	100.00	KONEX			N	N	N	N		N	3495	0	3	0.00	0	0	0.00	0	0	0	4015	2975	3495	0.00	0.00	0	0	3598	3546	3448	3396	3298	3497	3347	13	520	500	2230	5	1	2589337	90	-2.28	1.80	12	0.00	-1534.00	1937.00	4645	20230306	-24.76	2890	20230915	20.93	3790	-7.78	20240219	3140	11.31	20240131	4500	-22.33	20230314	2890	20.93	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
137	20240307	090904	57	100.00	KONEX			N	N	N	N		N	3495	0	3	0.00	0	0	0.00	0	0	0	4015	2975	3495	0.00	0.00	0	0	3598	3546	3448	3396	3298	3497	3347	13	520	500	2230	5	1	2589337	90	-2.28	1.80	12	0.00	-1534.00	1937.00	4645	20230306	-24.76	2890	20230915	20.93	3790	-7.78	20240219	3140	11.31	20240131	4500	-22.33	20230314	2890	20.93	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
138	20240306	160856	57	100.00	KONEX			N	N	N	N		N	3495	195	2	5.91	877995	262	25.94	3500	3500	3350	3795	2805	3300	3351.13	0.00	0	0	3693	3496	3398	3201	3103	3447	3152	13	495	500	2110	5	1	2589337	90	-2.28	1.80	12	0.01	-1534.00	1937.00	4645	20230306	-24.76	2890	20230915	20.93	3790	-7.78	20240219	3140	11.31	20240131	4645	-24.76	20230306	2890	20.93	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
139	20240306	150858	57	100.00	KONEX			N	N	N	N		N	3495	195	2	5.91	877995	262	25.94	3500	3500	3350	3795	2805	3300	3351.13	0.00	0	0	3693	3496	3398	3201	3103	3447	3152	13	495	500	2110	5	1	2589337	90	-2.28	1.80	12	0.01	-1534.00	1937.00	4645	20230306	-24.76	2890	20230915	20.93	3790	-7.78	20240219	3140	11.31	20240131	4645	-24.76	20230306	2890	20.93	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
140	20240306	140904	57	100.00	KONEX			N	N	N	N		N	3350	50	2	1.52	874500	261	25.84	3500	3500	3350	3795	2805	3300	3350.57	0.00	0	0	3693	3496	3398	3201	3103	3447	3152	13	495	500	2110	5	1	2589337	87	-2.18	1.73	12	0.01	-1534.00	1937.00	4645	20230306	-27.88	2890	20230915	15.92	3790	-11.61	20240219	3140	6.69	20240131	4645	-27.88	20230306	2890	15.92	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
141	20240306	130904	57	100.00	KONEX			N	N	N	N		N	3500	200	2	6.06	3500	1	0.10	3500	3500	3500	3795	2805	3300	3500.00	0.00	0	0	3693	3496	3398	3201	3103	3447	3152	13	495	500	2110	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4645	20230306	-24.65	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4645	-24.65	20230306	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
142	20240306	120902	57	100.00	KONEX			N	N	N	N		N	3500	200	2	6.06	3500	1	0.10	3500	3500	3500	3795	2805	3300	3500.00	0.00	0	0	3693	3496	3398	3201	3103	3447	3152	13	495	500	2110	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4645	20230306	-24.65	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4645	-24.65	20230306	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
143	20240306	110859	57	100.00	KONEX			N	N	N	N		N	3500	200	2	6.06	3500	1	0.10	3500	3500	3500	3795	2805	3300	3500.00	0.00	0	0	3693	3496	3398	3201	3103	3447	3152	13	495	500	2110	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4645	20230306	-24.65	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4645	-24.65	20230306	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
144	20240306	100840	57	100.00	KONEX			N	N	N	N		N	3500	200	2	6.06	3500	1	0.10	3500	3500	3500	3795	2805	3300	3500.00	0.00	0	0	3693	3496	3398	3201	3103	3447	3152	13	495	500	2110	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4645	20230306	-24.65	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4645	-24.65	20230306	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
145	20240306	090856	57	100.00	KONEX			N	N	N	N		N	3500	200	2	6.06	3500	1	0.10	3500	3500	3500	3795	2805	3300	3500.00	0.00	0	0	3693	3496	3398	3201	3103	3447	3152	13	495	500	2110	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4645	20230306	-24.65	2890	20230915	21.11	3790	-7.65	20240219	3140	11.46	20240131	4645	-24.65	20230306	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
146	20240305	160853	57	100.00	KONEX			N	N	N	N		N	3300	-300	5	-8.33	3433295	1010	101000.00	3400	3595	3300	4140	3060	3600	3399.30	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	13	540	500	2300	5	1	2589337	85	-2.15	1.70	12	0.04	-1534.00	1937.00	4645	20230306	-28.96	2890	20230915	14.19	3790	-12.93	20240219	3140	5.10	20240131	4645	-28.96	20230306	2890	14.19	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
147	20240305	150852	57	100.00	KONEX			N	N	N	N		N	3595	-5	5	-0.14	3403595	1001	100100.00	3400	3595	3400	4140	3060	3600	3400.19	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	13	540	500	2300	5	1	2589337	93	-2.34	1.86	12	0.04	-1534.00	1937.00	4645	20230306	-22.60	2890	20230915	24.39	3790	-5.15	20240219	3140	14.49	20240131	4645	-22.60	20230306	2890	24.39	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
148	20240305	140841	57	100.00	KONEX			N	N	N	N		N	3595	-5	5	-0.14	3403595	1001	100100.00	3400	3595	3400	4140	3060	3600	3400.19	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	13	540	500	2300	5	1	2589337	93	-2.34	1.86	12	0.04	-1534.00	1937.00	4645	20230306	-22.60	2890	20230915	24.39	3790	-5.15	20240219	3140	14.49	20240131	4645	-22.60	20230306	2890	24.39	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
149	20240305	130843	57	100.00	KONEX			N	N	N	N		N	3595	-5	5	-0.14	3403595	1001	100100.00	3400	3595	3400	4140	3060	3600	3400.19	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	13	540	500	2300	5	1	2589337	93	-2.34	1.86	12	0.04	-1534.00	1937.00	4645	20230306	-22.60	2890	20230915	24.39	3790	-5.15	20240219	3140	14.49	20240131	4645	-22.60	20230306	2890	24.39	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
150	20240305	120845	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	0	0	0.00	0	0	0	4140	3060	3600	0.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.50	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4645	-22.50	20230306	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
151	20240305	110846	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	0	0	0.00	0	0	0	4140	3060	3600	0.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.50	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4645	-22.50	20230306	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
152	20240305	100842	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	0	0	0.00	0	0	0	4140	3060	3600	0.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.50	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4645	-22.50	20230306	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
153	20240305	090842	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	0	0	0.00	0	0	0	4140	3060	3600	0.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.50	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4645	-22.50	20230306	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
154	20240304	160843	57	100.00	KONEX			N	N	N	N		N	3600	5	2	0.14	3600	1	0.00	3600	3600	3600	4130	3060	3595	3600.00	0.00	0	0	3595	3595	3595	3595	3595	3595	3595	13	535	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.50	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4645	-22.50	20230306	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
155	20240304	150839	57	100.00	KONEX			N	N	N	N		N	3600	5	2	0.14	3600	1	0.00	3600	3600	3600	4130	3060	3595	3600.00	0.00	0	0	3595	3595	3595	3595	3595	3595	3595	13	535	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.50	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4645	-22.50	20230306	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
156	20240304	140807	57	100.00	KONEX			N	N	N	N		N	3600	5	2	0.14	3600	1	0.00	3600	3600	3600	4130	3060	3595	3600.00	0.00	0	0	3595	3595	3595	3595	3595	3595	3595	13	535	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.50	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4645	-22.50	20230306	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
157	20240304	130833	57	100.00	KONEX			N	N	N	N		N	3600	5	2	0.14	3600	1	0.00	3600	3600	3600	4130	3060	3595	3600.00	0.00	0	0	3595	3595	3595	3595	3595	3595	3595	13	535	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.50	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4645	-22.50	20230306	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
158	20240304	120809	57	100.00	KONEX			N	N	N	N		N	3600	5	2	0.14	3600	1	0.00	3600	3600	3600	4130	3060	3595	3600.00	0.00	0	0	3595	3595	3595	3595	3595	3595	3595	13	535	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.50	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4645	-22.50	20230306	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
159	20240304	110827	57	100.00	KONEX			N	N	N	N		N	3600	5	2	0.14	3600	1	0.00	3600	3600	3600	4130	3060	3595	3600.00	0.00	0	0	3595	3595	3595	3595	3595	3595	3595	13	535	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.50	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4645	-22.50	20230306	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
160	20240304	100827	57	100.00	KONEX			N	N	N	N		N	3600	5	2	0.14	3600	1	0.00	3600	3600	3600	4130	3060	3595	3600.00	0.00	0	0	3595	3595	3595	3595	3595	3595	3595	13	535	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.50	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4645	-22.50	20230306	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
161	20240304	090829	57	100.00	KONEX			N	N	N	N		N	3600	5	2	0.14	3600	1	0.00	3600	3600	3600	4130	3060	3595	3600.00	0.00	0	0	3595	3595	3595	3595	3595	3595	3595	13	535	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.50	2890	20230915	24.57	3790	-5.01	20240219	3140	14.65	20240131	4645	-22.50	20230306	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N