KissMeData/308700/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	161115	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
3	20240329	151117	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
4	20240329	141113	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
5	20240329	131055	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
6	20240329	121107	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
7	20240329	111053	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
8	20240329	101054	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
9	20240329	091054	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
10	20240328	161102	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
11	20240328	151102	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
12	20240328	141049	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
13	20240328	131049	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
14	20240328	121053	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
15	20240328	111058	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
16	20240328	101107	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
17	20240328	091111	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
18	20240327	161107	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
19	20240327	151106	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
20	20240327	141106	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
21	20240327	131103	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
22	20240327	121104	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
23	20240327	111105	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
24	20240327	101101	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
25	20240327	091108	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
26	20240326	160959	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
27	20240326	151052	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
28	20240326	141049	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
29	20240326	131045	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
30	20240326	121044	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
31	20240326	111040	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
32	20240326	101053	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
33	20240326	091053	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
34	20240325	161129	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
35	20240325	151133	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
36	20240325	141130	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
37	20240325	131129	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
38	20240325	121133	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
39	20240325	111131	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
40	20240325	101130	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
41	20240325	091134	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
42	20240322	161132	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	235	217	208	190	181	212	185	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
43	20240322	151135	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	235	217	208	190	181	212	185	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
44	20240322	141122	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	235	217	208	190	181	212	185	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
45	20240322	131128	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	235	217	208	190	181	212	185	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
46	20240322	121124	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	235	217	208	190	181	212	185	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
47	20240322	111132	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	235	217	208	190	181	212	185	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
48	20240322	101123	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	235	217	208	190	181	212	185	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
49	20240322	091123	58	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	235	217	208	190	181	212	185	4	29	100	0	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
50	20240321	161127	57	100.00	KONEX			N	N	N	N		N	199	2	2	1.02	4631	23	17.04	226	226	199	226	168	197	201.35	0.00	0	0	255	226	198	169	141	212	155	4	29	100	110	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
51	20240321	151124	57	100.00	KONEX			N	N	N	N		N	199	2	2	1.02	4631	23	17.04	226	226	199	226	168	197	201.35	0.00	0	0	255	226	198	169	141	212	155	4	29	100	110	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
52	20240321	141123	57	100.00	KONEX			N	N	N	N		N	199	2	2	1.02	4631	23	17.04	226	226	199	226	168	197	201.35	0.00	0	0	255	226	198	169	141	212	155	4	29	100	110	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
53	20240321	131111	57	100.00	KONEX			N	N	N	N		N	199	2	2	1.02	4631	23	17.04	226	226	199	226	168	197	201.35	0.00	0	0	255	226	198	169	141	212	155	4	29	100	110	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
54	20240321	121125	57	100.00	KONEX			N	N	N	N		N	199	2	2	1.02	4432	22	16.30	226	226	199	226	168	197	201.45	0.00	0	0	255	226	198	169	141	212	155	4	29	100	110	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
55	20240321	111123	57	100.00	KONEX			N	N	N	N		N	199	2	2	1.02	4432	22	16.30	226	226	199	226	168	197	201.45	0.00	0	0	255	226	198	169	141	212	155	4	29	100	110	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
56	20240321	101126	57	100.00	KONEX			N	N	N	N		N	199	2	2	1.02	850	4	2.96	226	226	199	226	168	197	212.50	0.00	0	0	255	226	198	169	141	212	155	4	29	100	110	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
57	20240321	091132	57	100.00	KONEX			N	N	N	N		N	226	29	1	14.72	226	1	0.74	226	226	226	226	168	197	226.00	0.00	0	0	255	226	198	169	141	212	155	4	29	100	110	1	1	4000000	9	-0.54	0.47	12	0.00	-422.00	477.00	740	20231208	-69.46	140	20230810	61.43	648	-65.12	20240112	170	32.94	20240318	740	-69.46	20231208	140	61.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
58	20240320	161111	57	100.00	KONEX			N	N	N	N		N	197	-2	5	-1.01	25951	135	1227.27	199	227	170	228	170	199	192.23	0.00	0	0	223	211	205	193	187	208	190	4	29	100	110	1	1	4000000	8	-0.47	0.41	12	0.00	-422.00	477.00	740	20231208	-73.38	140	20230810	40.71	648	-69.60	20240112	170	15.88	20240320	740	-73.38	20231208	140	40.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
59	20240320	151115	57	100.00	KONEX			N	N	N	N		N	198	-1	5	-0.50	25754	134	1218.18	199	227	170	228	170	199	192.19	0.00	0	0	223	211	205	193	187	208	190	4	29	100	110	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.24	140	20230810	41.43	648	-69.44	20240112	170	16.47	20240320	740	-73.24	20231208	140	41.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
60	20240320	141121	57	100.00	KONEX			N	N	N	N		N	198	-1	5	-0.50	25754	134	1218.18	199	227	170	228	170	199	192.19	0.00	0	0	223	211	205	193	187	208	190	4	29	100	110	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.24	140	20230810	41.43	648	-69.44	20240112	170	16.47	20240320	740	-73.24	20231208	140	41.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
61	20240320	131121	57	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	25556	133	1209.09	199	227	170	228	170	199	192.15	0.00	0	0	223	211	205	193	187	208	190	4	29	100	110	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240320	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
62	20240320	121113	57	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	25556	133	1209.09	199	227	170	228	170	199	192.15	0.00	0	0	223	211	205	193	187	208	190	4	29	100	110	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240320	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
63	20240320	111116	57	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	25556	133	1209.09	199	227	170	228	170	199	192.15	0.00	0	0	223	211	205	193	187	208	190	4	29	100	110	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240320	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
64	20240320	101108	57	100.00	KONEX			N	N	N	N		N	227	28	2	14.07	426	2	18.18	199	227	199	228	170	199	213.00	0.00	0	0	223	211	205	193	187	208	190	4	29	100	110	1	1	4000000	9	-0.54	0.48	12	0.00	-422.00	477.00	740	20231208	-69.32	140	20230810	62.14	648	-64.97	20240112	170	33.53	20240318	740	-69.32	20231208	140	62.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
65	20240320	091115	57	100.00	KONEX			N	N	N	N		N	227	28	2	14.07	426	2	18.18	199	227	199	228	170	199	213.00	0.00	0	0	223	211	205	193	187	208	190	4	29	100	110	1	1	4000000	9	-0.54	0.48	12	0.00	-422.00	477.00	740	20231208	-69.32	140	20230810	62.14	648	-64.97	20240112	170	33.53	20240318	740	-69.32	20231208	140	62.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
66	20240319	161101	57	100.00	KONEX			N	N	N	N		N	199	10	2	5.29	2225	11	3.09	217	217	199	217	161	189	202.27	0.00	0	0	216	202	186	172	156	194	164	4	28	100	110	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
67	20240319	151114	57	100.00	KONEX			N	N	N	N		N	199	10	2	5.29	2225	11	3.09	217	217	199	217	161	189	202.27	0.00	0	0	216	202	186	172	156	194	164	4	28	100	110	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
68	20240319	141112	57	100.00	KONEX			N	N	N	N		N	199	10	2	5.29	2026	10	2.81	217	217	199	217	161	189	202.60	0.00	0	0	216	202	186	172	156	194	164	4	28	100	110	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
69	20240319	131041	57	100.00	KONEX			N	N	N	N		N	199	10	2	5.29	2026	10	2.81	217	217	199	217	161	189	202.60	0.00	0	0	216	202	186	172	156	194	164	4	28	100	110	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
70	20240319	121104	57	100.00	KONEX			N	N	N	N		N	199	10	2	5.29	2026	10	2.81	217	217	199	217	161	189	202.60	0.00	0	0	216	202	186	172	156	194	164	4	28	100	110	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-73.11	140	20230810	42.14	648	-69.29	20240112	170	17.06	20240318	740	-73.11	20231208	140	42.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
71	20240319	111110	57	100.00	KONEX			N	N	N	N		N	217	28	1	14.81	434	2	0.56	217	217	217	217	161	189	217.00	0.00	0	0	216	202	186	172	156	194	164	4	28	100	110	1	1	4000000	9	-0.51	0.45	12	0.00	-422.00	477.00	740	20231208	-70.68	140	20230810	55.00	648	-66.51	20240112	170	27.65	20240318	740	-70.68	20231208	140	55.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
72	20240319	101112	57	100.00	KONEX			N	N	N	N		N	217	28	1	14.81	434	2	0.56	217	217	217	217	161	189	217.00	0.00	0	0	216	202	186	172	156	194	164	4	28	100	110	1	1	4000000	9	-0.51	0.45	12	0.00	-422.00	477.00	740	20231208	-70.68	140	20230810	55.00	648	-66.51	20240112	170	27.65	20240318	740	-70.68	20231208	140	55.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
73	20240319	091112	57	100.00	KONEX			N	N	N	N		N	217	28	1	14.81	434	2	0.56	217	217	217	217	161	189	217.00	0.00	0	0	216	202	186	172	156	194	164	4	28	100	110	1	1	4000000	9	-0.51	0.45	12	0.00	-422.00	477.00	740	20231208	-70.68	140	20230810	55.00	648	-66.51	20240112	170	27.65	20240318	740	-70.68	20231208	140	55.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
74	20240318	161104	57	100.00	KONEX			N	N	N	N		N	189	15	2	8.62	62215	356	17800.00	200	200	170	200	148	174	174.76	0.00	0	0	252	212	193	153	134	203	144	4	26	100	100	1	1	4000000	8	-0.45	0.40	12	0.01	-422.00	477.00	740	20231208	-74.46	140	20230810	35.00	648	-70.83	20240112	170	11.18	20240318	740	-74.46	20231208	140	35.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
75	20240318	151105	57	100.00	KONEX			N	N	N	N		N	189	15	2	8.62	62215	356	17800.00	200	200	170	200	148	174	174.76	0.00	0	0	252	212	193	153	134	203	144	4	26	100	100	1	1	4000000	8	-0.45	0.40	12	0.01	-422.00	477.00	740	20231208	-74.46	140	20230810	35.00	648	-70.83	20240112	170	11.18	20240318	740	-74.46	20231208	140	35.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
76	20240318	141104	57	100.00	KONEX			N	N	N	N		N	189	15	2	8.62	62026	355	17750.00	200	200	170	200	148	174	174.72	0.00	0	0	252	212	193	153	134	203	144	4	26	100	100	1	1	4000000	8	-0.45	0.40	12	0.01	-422.00	477.00	740	20231208	-74.46	140	20230810	35.00	648	-70.83	20240112	170	11.18	20240318	740	-74.46	20231208	140	35.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
77	20240318	131103	57	100.00	KONEX			N	N	N	N		N	189	15	2	8.62	24437	134	6700.00	200	200	180	200	148	174	182.37	0.00	0	0	252	212	193	153	134	203	144	4	26	100	100	1	1	4000000	8	-0.45	0.40	12	0.00	-422.00	477.00	740	20231208	-74.46	140	20230810	35.00	648	-70.83	20240112	173	9.25	20240314	740	-74.46	20231208	140	35.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
78	20240318	121057	57	100.00	KONEX			N	N	N	N		N	189	15	2	8.62	24437	134	6700.00	200	200	180	200	148	174	182.37	0.00	0	0	252	212	193	153	134	203	144	4	26	100	100	1	1	4000000	8	-0.45	0.40	12	0.00	-422.00	477.00	740	20231208	-74.46	140	20230810	35.00	648	-70.83	20240112	173	9.25	20240314	740	-74.46	20231208	140	35.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
79	20240318	111107	57	100.00	KONEX			N	N	N	N		N	200	26	1	14.94	200	1	50.00	200	200	200	200	148	174	200.00	0.00	0	0	252	212	193	153	134	203	144	4	26	100	100	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-72.97	140	20230810	42.86	648	-69.14	20240112	173	15.61	20240314	740	-72.97	20231208	140	42.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
80	20240318	101104	57	100.00	KONEX			N	N	N	N		N	200	26	1	14.94	200	1	50.00	200	200	200	200	148	174	200.00	0.00	0	0	252	212	193	153	134	203	144	4	26	100	100	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-72.97	140	20230810	42.86	648	-69.14	20240112	173	15.61	20240314	740	-72.97	20231208	140	42.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
81	20240318	091103	57	100.00	KONEX			N	N	N	N		N	200	26	1	14.94	200	1	50.00	200	200	200	200	148	174	200.00	0.00	0	0	252	212	193	153	134	203	144	4	26	100	100	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-72.97	140	20230810	42.86	648	-69.14	20240112	173	15.61	20240314	740	-72.97	20231208	140	42.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
82	20240315	161051	57	100.00	KONEX			N	N	N	N		N	174	-30	4	-14.71	407	2	0.09	233	233	174	234	174	204	203.50	0.00	0	0	263	233	203	173	143	248	188	4	30	100	120	1	1	4000000	7	-0.41	0.36	12	0.00	-422.00	477.00	740	20231208	-76.49	140	20230810	24.29	648	-73.15	20240112	173	0.58	20240314	740	-76.49	20231208	140	24.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
83	20240315	151023	57	100.00	KONEX			N	N	N	N		N	233	29	2	14.22	233	1	0.05	233	233	233	234	174	204	233.00	0.00	0	0	263	233	203	173	143	248	188	4	30	100	120	1	1	4000000	9	-0.55	0.49	12	0.00	-422.00	477.00	740	20231208	-68.51	140	20230810	66.43	648	-64.04	20240112	173	34.68	20240314	740	-68.51	20231208	140	66.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
84	20240315	140956	57	100.00	KONEX			N	N	N	N		N	233	29	2	14.22	233	1	0.05	233	233	233	234	174	204	233.00	0.00	0	0	263	233	203	173	143	248	188	4	30	100	120	1	1	4000000	9	-0.55	0.49	12	0.00	-422.00	477.00	740	20231208	-68.51	140	20230810	66.43	648	-64.04	20240112	173	34.68	20240314	740	-68.51	20231208	140	66.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
85	20240315	131052	57	100.00	KONEX			N	N	N	N		N	233	29	2	14.22	233	1	0.05	233	233	233	234	174	204	233.00	0.00	0	0	263	233	203	173	143	248	188	4	30	100	120	1	1	4000000	9	-0.55	0.49	12	0.00	-422.00	477.00	740	20231208	-68.51	140	20230810	66.43	648	-64.04	20240112	173	34.68	20240314	740	-68.51	20231208	140	66.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
86	20240315	121052	57	100.00	KONEX			N	N	N	N		N	233	29	2	14.22	233	1	0.05	233	233	233	234	174	204	233.00	0.00	0	0	263	233	203	173	143	248	188	4	30	100	120	1	1	4000000	9	-0.55	0.49	12	0.00	-422.00	477.00	740	20231208	-68.51	140	20230810	66.43	648	-64.04	20240112	173	34.68	20240314	740	-68.51	20231208	140	66.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
87	20240315	111049	57	100.00	KONEX			N	N	N	N		N	233	29	2	14.22	233	1	0.05	233	233	233	234	174	204	233.00	0.00	0	0	263	233	203	173	143	248	188	4	30	100	120	1	1	4000000	9	-0.55	0.49	12	0.00	-422.00	477.00	740	20231208	-68.51	140	20230810	66.43	648	-64.04	20240112	173	34.68	20240314	740	-68.51	20231208	140	66.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
88	20240315	101053	57	100.00	KONEX			N	N	N	N		N	233	29	2	14.22	233	1	0.05	233	233	233	234	174	204	233.00	0.00	0	0	263	233	203	173	143	248	188	4	30	100	120	1	1	4000000	9	-0.55	0.49	12	0.00	-422.00	477.00	740	20231208	-68.51	140	20230810	66.43	648	-64.04	20240112	173	34.68	20240314	740	-68.51	20231208	140	66.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
89	20240315	091058	57	100.00	KONEX			N	N	N	N		N	204	0	3	0.00	0	0	0.00	0	0	0	234	174	204	0.00	0.00	0	0	263	233	203	173	143	248	188	4	30	100	120	1	1	4000000	8	-0.48	0.43	12	0.00	-422.00	477.00	740	20231208	-72.43	140	20230810	45.71	648	-68.52	20240112	173	17.92	20240314	740	-72.43	20231208	140	45.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
90	20240314	161040	57	100.00	KONEX			N	N	N	N		N	204	1	2	0.49	378660	2163	1060.29	200	233	173	233	173	203	175.06	0.00	0	0	296	249	226	179	156	238	168	4	30	100	120	1	1	4000000	8	-0.48	0.43	12	0.05	-422.00	477.00	740	20231208	-72.43	140	20230810	45.71	648	-68.52	20240112	173	17.92	20240314	740	-72.43	20231208	140	45.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
91	20240314	151045	57	100.00	KONEX			N	N	N	N		N	233	30	1	14.78	378456	2162	1059.80	200	233	173	233	173	203	175.05	0.00	0	0	296	249	226	179	156	238	168	4	30	100	120	1	1	4000000	9	-0.55	0.49	12	0.05	-422.00	477.00	740	20231208	-68.51	140	20230810	66.43	648	-64.04	20240112	173	34.68	20240314	740	-68.51	20231208	140	66.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
92	20240314	141045	57	100.00	KONEX			N	N	N	N		N	173	-30	4	-14.78	53848	286	140.20	200	230	173	233	173	203	188.28	0.00	0	0	296	249	226	179	156	238	168	4	30	100	120	1	1	4000000	7	-0.41	0.36	12	0.01	-422.00	477.00	740	20231208	-76.62	140	20230810	23.57	648	-73.30	20240112	173	0.00	20240314	740	-76.62	20231208	140	23.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
93	20240314	131043	57	100.00	KONEX			N	N	N	N		N	200	-3	5	-1.48	31800	159	77.94	200	200	200	233	173	203	200.00	0.00	0	0	296	249	226	179	156	238	168	4	30	100	120	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-72.97	140	20230810	42.86	648	-69.14	20240112	200	0.00	20240314	740	-72.97	20231208	140	42.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
94	20240314	121044	57	100.00	KONEX			N	N	N	N		N	200	-3	5	-1.48	31800	159	77.94	200	200	200	233	173	203	200.00	0.00	0	0	296	249	226	179	156	238	168	4	30	100	120	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-72.97	140	20230810	42.86	648	-69.14	20240112	200	0.00	20240314	740	-72.97	20231208	140	42.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
95	20240314	111044	57	100.00	KONEX			N	N	N	N		N	200	-3	5	-1.48	31800	159	77.94	200	200	200	233	173	203	200.00	0.00	0	0	296	249	226	179	156	238	168	4	30	100	120	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-72.97	140	20230810	42.86	648	-69.14	20240112	200	0.00	20240314	740	-72.97	20231208	140	42.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
96	20240314	101052	57	100.00	KONEX			N	N	N	N		N	200	-3	5	-1.48	31800	159	77.94	200	200	200	233	173	203	200.00	0.00	0	0	296	249	226	179	156	238	168	4	30	100	120	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	740	20231208	-72.97	140	20230810	42.86	648	-69.14	20240112	200	0.00	20240314	740	-72.97	20231208	140	42.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
97	20240314	091049	57	100.00	KONEX			N	N	N	N		N	203	0	3	0.00	0	0	0.00	0	0	0	233	173	203	0.00	0.00	0	0	296	249	226	179	156	238	168	4	30	100	120	1	1	4000000	8	-0.48	0.43	12	0.00	-422.00	477.00	740	20231208	-72.57	140	20230810	45.00	648	-68.67	20240112	203	0.00	20240313	740	-72.57	20231208	140	45.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
98	20240313	161030	57	100.00	KONEX			N	N	N	N		N	203	-35	4	-14.71	41574	204	10.57	273	273	203	273	203	238	203.79	0.00	0	0	342	290	264	212	186	277	199	4	35	100	140	1	1	4000000	8	-0.48	0.43	12	0.01	-422.00	477.00	740	20231208	-72.57	140	20230810	45.00	648	-68.67	20240112	203	0.00	20240313	740	-72.57	20231208	140	45.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
99	20240313	151035	57	100.00	KONEX			N	N	N	N		N	203	-35	4	-14.71	41574	204	10.57	273	273	203	273	203	238	203.79	0.00	0	0	342	290	264	212	186	277	199	4	35	100	140	1	1	4000000	8	-0.48	0.43	12	0.01	-422.00	477.00	740	20231208	-72.57	140	20230810	45.00	648	-68.67	20240112	203	0.00	20240313	740	-72.57	20231208	140	45.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
100	20240313	141033	57	100.00	KONEX			N	N	N	N		N	203	-35	4	-14.71	21274	104	5.39	273	273	203	273	203	238	204.56	0.00	0	0	342	290	264	212	186	277	199	4	35	100	140	1	1	4000000	8	-0.48	0.43	12	0.00	-422.00	477.00	740	20231208	-72.57	140	20230810	45.00	648	-68.67	20240112	203	0.00	20240313	740	-72.57	20231208	140	45.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
101	20240313	131042	57	100.00	KONEX			N	N	N	N		N	203	-35	4	-14.71	21274	104	5.39	273	273	203	273	203	238	204.56	0.00	0	0	342	290	264	212	186	277	199	4	35	100	140	1	1	4000000	8	-0.48	0.43	12	0.00	-422.00	477.00	740	20231208	-72.57	140	20230810	45.00	648	-68.67	20240112	203	0.00	20240313	740	-72.57	20231208	140	45.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
102	20240313	121036	57	100.00	KONEX			N	N	N	N		N	203	-35	4	-14.71	21071	103	5.34	273	273	203	273	203	238	204.57	0.00	0	0	342	290	264	212	186	277	199	4	35	100	140	1	1	4000000	8	-0.48	0.43	12	0.00	-422.00	477.00	740	20231208	-72.57	140	20230810	45.00	648	-68.67	20240112	203	0.00	20240313	740	-72.57	20231208	140	45.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
103	20240313	111033	57	100.00	KONEX			N	N	N	N		N	273	35	1	14.71	273	1	0.05	273	273	273	273	203	238	273.00	0.00	0	0	342	290	264	212	186	277	199	4	35	100	140	1	1	4000000	11	-0.65	0.57	12	0.00	-422.00	477.00	740	20231208	-63.11	140	20230810	95.00	648	-57.87	20240112	238	14.71	20240312	740	-63.11	20231208	140	95.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
104	20240313	101030	57	100.00	KONEX			N	N	N	N		N	273	35	1	14.71	273	1	0.05	273	273	273	273	203	238	273.00	0.00	0	0	342	290	264	212	186	277	199	4	35	100	140	1	1	4000000	11	-0.65	0.57	12	0.00	-422.00	477.00	740	20231208	-63.11	140	20230810	95.00	648	-57.87	20240112	238	14.71	20240312	740	-63.11	20231208	140	95.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
105	20240313	091039	57	100.00	KONEX			N	N	N	N		N	273	35	1	14.71	273	1	0.05	273	273	273	273	203	238	273.00	0.00	0	0	342	290	264	212	186	277	199	4	35	100	140	1	1	4000000	11	-0.65	0.57	12	0.00	-422.00	477.00	740	20231208	-63.11	140	20230810	95.00	648	-57.87	20240112	238	14.71	20240312	740	-63.11	20231208	140	95.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
106	20240312	161022	57	100.00	KONEX			N	N	N	N		N	238	-41	4	-14.70	459790	1930	7423.08	316	316	238	320	238	279	238.23	0.00	0	0	382	330	293	241	204	312	223	4	41	100	160	1	1	4000000	10	-0.56	0.50	12	0.05	-422.00	477.00	740	20231208	-67.84	140	20230810	70.00	648	-63.27	20240112	238	0.00	20240312	740	-67.84	20231208	140	70.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
107	20240312	151020	57	100.00	KONEX			N	N	N	N		N	238	-41	4	-14.70	459790	1930	7423.08	316	316	238	320	238	279	238.23	0.00	0	0	382	330	293	241	204	312	223	4	41	100	160	1	1	4000000	10	-0.56	0.50	12	0.05	-422.00	477.00	740	20231208	-67.84	140	20230810	70.00	648	-63.27	20240112	238	0.00	20240312	740	-67.84	20231208	140	70.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
108	20240312	141011	57	100.00	KONEX			N	N	N	N		N	238	-41	4	-14.70	459790	1930	7423.08	316	316	238	320	238	279	238.23	0.00	0	0	382	330	293	241	204	312	223	4	41	100	160	1	1	4000000	10	-0.56	0.50	12	0.05	-422.00	477.00	740	20231208	-67.84	140	20230810	70.00	648	-63.27	20240112	238	0.00	20240312	740	-67.84	20231208	140	70.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
109	20240312	130931	57	100.00	KONEX			N	N	N	N		N	238	-41	4	-14.70	4496	17	65.38	316	316	238	320	238	279	264.47	0.00	0	0	382	330	293	241	204	312	223	4	41	100	160	1	1	4000000	10	-0.56	0.50	12	0.00	-422.00	477.00	740	20231208	-67.84	140	20230810	70.00	648	-63.27	20240112	238	0.00	20240312	740	-67.84	20231208	140	70.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
110	20240312	121024	57	100.00	KONEX			N	N	N	N		N	238	-41	4	-14.70	4496	17	65.38	316	316	238	320	238	279	264.47	0.00	0	0	382	330	293	241	204	312	223	4	41	100	160	1	1	4000000	10	-0.56	0.50	12	0.00	-422.00	477.00	740	20231208	-67.84	140	20230810	70.00	648	-63.27	20240112	238	0.00	20240312	740	-67.84	20231208	140	70.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
111	20240312	111020	57	100.00	KONEX			N	N	N	N		N	238	-41	4	-14.70	2830	10	38.46	316	316	238	320	238	279	283.00	0.00	0	0	382	330	293	241	204	312	223	4	41	100	160	1	1	4000000	10	-0.56	0.50	12	0.00	-422.00	477.00	740	20231208	-67.84	140	20230810	70.00	648	-63.27	20240112	238	0.00	20240312	740	-67.84	20231208	140	70.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
112	20240312	101023	57	100.00	KONEX			N	N	N	N		N	300	21	2	7.53	2116	7	26.92	316	316	300	320	238	279	302.29	0.00	0	0	382	330	293	241	204	312	223	4	41	100	160	1	1	4000000	12	-0.71	0.63	12	0.00	-422.00	477.00	740	20231208	-59.46	140	20230810	114.29	648	-53.70	20240112	256	17.19	20240311	740	-59.46	20231208	140	114.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
113	20240312	091020	57	100.00	KONEX			N	N	N	N		N	316	37	2	13.26	316	1	3.85	316	316	316	320	238	279	316.00	0.00	0	0	382	330	293	241	204	312	223	4	41	100	160	1	1	4000000	13	-0.75	0.66	12	0.00	-422.00	477.00	740	20231208	-57.30	140	20230810	125.71	648	-51.23	20240112	256	23.44	20240311	740	-57.30	20231208	140	125.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
114	20240311	161017	57	100.00	KONEX			N	N	N	N		N	279	-21	5	-7.00	6922	26	96.30	345	345	256	345	255	300	266.23	0.00	0	0	412	355	316	259	220	384	288	4	45	100	180	1	1	4000000	11	-0.66	0.58	12	0.00	-422.00	477.00	740	20231208	-62.30	140	20230810	99.29	648	-56.94	20240112	256	8.98	20240311	740	-62.30	20231208	140	99.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
115	20240311	151016	57	100.00	KONEX			N	N	N	N		N	288	-12	5	-4.00	6387	24	88.89	345	345	256	345	255	300	266.12	0.00	0	0	412	355	316	259	220	384	288	4	45	100	180	1	1	4000000	12	-0.68	0.60	12	0.00	-422.00	477.00	740	20231208	-61.08	140	20230810	105.71	648	-55.56	20240112	256	12.50	20240311	740	-61.08	20231208	140	105.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
116	20240311	141013	57	100.00	KONEX			N	N	N	N		N	290	-10	5	-3.33	979	3	11.11	345	345	290	345	255	300	326.33	0.00	0	0	412	355	316	259	220	384	288	4	45	100	180	1	1	4000000	12	-0.69	0.61	12	0.00	-422.00	477.00	740	20231208	-60.81	140	20230810	107.14	648	-55.25	20240112	277	4.69	20240308	740	-60.81	20231208	140	107.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
117	20240311	131015	57	100.00	KONEX			N	N	N	N		N	344	44	2	14.67	689	2	7.41	345	345	344	345	255	300	344.50	0.00	0	0	412	355	316	259	220	384	288	4	45	100	180	1	1	4000000	14	-0.82	0.72	12	0.00	-422.00	477.00	740	20231208	-53.51	140	20230810	145.71	648	-46.91	20240112	277	24.19	20240308	740	-53.51	20231208	140	145.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
118	20240311	121016	57	100.00	KONEX			N	N	N	N		N	344	44	2	14.67	689	2	7.41	345	345	344	345	255	300	344.50	0.00	0	0	412	355	316	259	220	384	288	4	45	100	180	1	1	4000000	14	-0.82	0.72	12	0.00	-422.00	477.00	740	20231208	-53.51	140	20230810	145.71	648	-46.91	20240112	277	24.19	20240308	740	-53.51	20231208	140	145.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
119	20240311	111011	57	100.00	KONEX			N	N	N	N		N	344	44	2	14.67	689	2	7.41	345	345	344	345	255	300	344.50	0.00	0	0	412	355	316	259	220	384	288	4	45	100	180	1	1	4000000	14	-0.82	0.72	12	0.00	-422.00	477.00	740	20231208	-53.51	140	20230810	145.71	648	-46.91	20240112	277	24.19	20240308	740	-53.51	20231208	140	145.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
120	20240311	101002	57	100.00	KONEX			N	N	N	N		N	344	44	2	14.67	689	2	7.41	345	345	344	345	255	300	344.50	0.00	0	0	412	355	316	259	220	384	288	4	45	100	180	1	1	4000000	14	-0.82	0.72	12	0.00	-422.00	477.00	740	20231208	-53.51	140	20230810	145.71	648	-46.91	20240112	277	24.19	20240308	740	-53.51	20231208	140	145.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
121	20240311	091006	57	100.00	KONEX			N	N	N	N		N	344	44	2	14.67	689	2	7.41	345	345	344	345	255	300	344.50	0.00	0	0	412	355	316	259	220	384	288	4	45	100	180	1	1	4000000	14	-0.82	0.72	12	0.00	-422.00	477.00	740	20231208	-53.51	140	20230810	145.71	648	-46.91	20240112	277	24.19	20240308	740	-53.51	20231208	140	145.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
122	20240308	161011	57	100.00	KONEX			N	N	N	N		N	300	-25	5	-7.69	7621	27	300.00	277	373	277	373	277	325	282.26	0.00	0	0	477	401	363	287	249	382	268	4	48	100	190	1	1	4000000	12	-0.71	0.63	12	0.00	-422.00	477.00	740	20231208	-59.46	140	20230810	114.29	648	-53.70	20240112	277	8.30	20240308	740	-59.46	20231208	140	114.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
123	20240308	151011	57	100.00	KONEX			N	N	N	N		N	300	-25	5	-7.69	7621	27	300.00	277	373	277	373	277	325	282.26	0.00	0	0	477	401	363	287	249	382	268	4	48	100	190	1	1	4000000	12	-0.71	0.63	12	0.00	-422.00	477.00	740	20231208	-59.46	140	20230810	114.29	648	-53.70	20240112	277	8.30	20240308	740	-59.46	20231208	140	114.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
124	20240308	141003	57	100.00	KONEX			N	N	N	N		N	277	-48	4	-14.77	7321	26	288.89	277	373	277	373	277	325	281.58	0.00	0	0	477	401	363	287	249	382	268	4	48	100	190	1	1	4000000	11	-0.66	0.58	12	0.00	-422.00	477.00	740	20231208	-62.57	140	20230810	97.86	648	-57.25	20240112	277	0.00	20240308	740	-62.57	20231208	140	97.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
125	20240308	130959	57	100.00	KONEX			N	N	N	N		N	373	48	1	14.77	6744	24	266.67	277	373	277	373	277	325	281.00	0.00	0	0	477	401	363	287	249	382	268	4	48	100	190	1	1	4000000	15	-0.88	0.78	12	0.00	-422.00	477.00	740	20231208	-49.59	140	20230810	166.43	648	-42.44	20240112	277	34.66	20240308	740	-49.59	20231208	140	166.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
126	20240308	121002	57	100.00	KONEX			N	N	N	N		N	373	48	1	14.77	6744	24	266.67	277	373	277	373	277	325	281.00	0.00	0	0	477	401	363	287	249	382	268	4	48	100	190	1	1	4000000	15	-0.88	0.78	12	0.00	-422.00	477.00	740	20231208	-49.59	140	20230810	166.43	648	-42.44	20240112	277	34.66	20240308	740	-49.59	20231208	140	166.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
127	20240308	111004	57	100.00	KONEX			N	N	N	N		N	373	48	1	14.77	6744	24	266.67	277	373	277	373	277	325	281.00	0.00	0	0	477	401	363	287	249	382	268	4	48	100	190	1	1	4000000	15	-0.88	0.78	12	0.00	-422.00	477.00	740	20231208	-49.59	140	20230810	166.43	648	-42.44	20240112	277	34.66	20240308	740	-49.59	20231208	140	166.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
128	20240308	100959	57	100.00	KONEX			N	N	N	N		N	373	48	1	14.77	6744	24	266.67	277	373	277	373	277	325	281.00	0.00	0	0	477	401	363	287	249	382	268	4	48	100	190	1	1	4000000	15	-0.88	0.78	12	0.00	-422.00	477.00	740	20231208	-49.59	140	20230810	166.43	648	-42.44	20240112	277	34.66	20240308	740	-49.59	20231208	140	166.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
129	20240308	090958	57	100.00	KONEX			N	N	N	N		N	373	48	1	14.77	6744	24	266.67	277	373	277	373	277	325	281.00	0.00	0	0	477	401	363	287	249	382	268	4	48	100	190	1	1	4000000	15	-0.88	0.78	12	0.00	-422.00	477.00	740	20231208	-49.59	140	20230810	166.43	648	-42.44	20240112	277	34.66	20240308	740	-49.59	20231208	140	166.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
130	20240307	160959	57	100.00	KONEX			N	N	N	N		N	325	-57	4	-14.92	3443	9	900.00	439	439	325	439	325	382	382.56	0.00	0	0	382	382	382	382	382	382	382	4	57	100	220	1	1	4000000	13	-0.77	0.68	12	0.00	-422.00	477.00	740	20231208	-56.08	140	20230810	132.14	648	-49.85	20240112	300	8.33	20240213	740	-56.08	20231208	140	132.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
131	20240307	150940	57	100.00	KONEX			N	N	N	N		N	379	-3	5	-0.79	3118	8	800.00	439	439	325	439	325	382	389.75	0.00	0	0	382	382	382	382	382	382	382	4	57	100	220	1	1	4000000	15	-0.90	0.79	12	0.00	-422.00	477.00	740	20231208	-48.78	140	20230810	170.71	648	-41.51	20240112	300	26.33	20240213	740	-48.78	20231208	140	170.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
132	20240307	140938	57	100.00	KONEX			N	N	N	N		N	379	-3	5	-0.79	3118	8	800.00	439	439	325	439	325	382	389.75	0.00	0	0	382	382	382	382	382	382	382	4	57	100	220	1	1	4000000	15	-0.90	0.79	12	0.00	-422.00	477.00	740	20231208	-48.78	140	20230810	170.71	648	-41.51	20240112	300	26.33	20240213	740	-48.78	20231208	140	170.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
133	20240307	130948	57	100.00	KONEX			N	N	N	N		N	379	-3	5	-0.79	3118	8	800.00	439	439	325	439	325	382	389.75	0.00	0	0	382	382	382	382	382	382	382	4	57	100	220	1	1	4000000	15	-0.90	0.79	12	0.00	-422.00	477.00	740	20231208	-48.78	140	20230810	170.71	648	-41.51	20240112	300	26.33	20240213	740	-48.78	20231208	140	170.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
134	20240307	120953	57	100.00	KONEX			N	N	N	N		N	379	-3	5	-0.79	3118	8	800.00	439	439	325	439	325	382	389.75	0.00	0	0	382	382	382	382	382	382	382	4	57	100	220	1	1	4000000	15	-0.90	0.79	12	0.00	-422.00	477.00	740	20231208	-48.78	140	20230810	170.71	648	-41.51	20240112	300	26.33	20240213	740	-48.78	20231208	140	170.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
135	20240307	110958	57	100.00	KONEX			N	N	N	N		N	379	-3	5	-0.79	2414	6	600.00	439	439	379	439	325	382	402.33	0.00	0	0	382	382	382	382	382	382	382	4	57	100	220	1	1	4000000	15	-0.90	0.79	12	0.00	-422.00	477.00	740	20231208	-48.78	140	20230810	170.71	648	-41.51	20240112	300	26.33	20240213	740	-48.78	20231208	140	170.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
136	20240307	100951	57	100.00	KONEX			N	N	N	N		N	379	-3	5	-0.79	2414	6	600.00	439	439	379	439	325	382	402.33	0.00	0	0	382	382	382	382	382	382	382	4	57	100	220	1	1	4000000	15	-0.90	0.79	12	0.00	-422.00	477.00	740	20231208	-48.78	140	20230810	170.71	648	-41.51	20240112	300	26.33	20240213	740	-48.78	20231208	140	170.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
137	20240307	090954	57	100.00	KONEX			N	N	N	N		N	439	57	1	14.92	439	1	100.00	439	439	439	439	325	382	439.00	0.00	0	0	382	382	382	382	382	382	382	4	57	100	220	1	1	4000000	18	-1.04	0.92	12	0.00	-422.00	477.00	740	20231208	-40.68	140	20230810	213.57	648	-32.25	20240112	300	46.33	20240213	740	-40.68	20231208	140	213.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
138	20240306	160946	57	100.00	KONEX			N	N	N	N		N	382	-67	4	-14.92	382	1	100.00	382	382	382	516	382	449	382.00	0.00	0	0	449	449	449	449	449	449	449	4	67	100	260	1	1	4000000	15	-0.91	0.80	12	0.00	-422.00	477.00	740	20231208	-48.38	140	20230810	172.86	648	-41.05	20240112	300	27.33	20240213	740	-48.38	20231208	140	172.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
139	20240306	150948	57	100.00	KONEX			N	N	N	N		N	382	-67	4	-14.92	382	1	100.00	382	382	382	516	382	449	382.00	0.00	0	0	449	449	449	449	449	449	449	4	67	100	260	1	1	4000000	15	-0.91	0.80	12	0.00	-422.00	477.00	740	20231208	-48.38	140	20230810	172.86	648	-41.05	20240112	300	27.33	20240213	740	-48.38	20231208	140	172.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
140	20240306	140954	57	100.00	KONEX			N	N	N	N		N	382	-67	4	-14.92	382	1	100.00	382	382	382	516	382	449	382.00	0.00	0	0	449	449	449	449	449	449	449	4	67	100	260	1	1	4000000	15	-0.91	0.80	12	0.00	-422.00	477.00	740	20231208	-48.38	140	20230810	172.86	648	-41.05	20240112	300	27.33	20240213	740	-48.38	20231208	140	172.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
141	20240306	130954	57	100.00	KONEX			N	N	N	N		N	382	-67	4	-14.92	382	1	100.00	382	382	382	516	382	449	382.00	0.00	0	0	449	449	449	449	449	449	449	4	67	100	260	1	1	4000000	15	-0.91	0.80	12	0.00	-422.00	477.00	740	20231208	-48.38	140	20230810	172.86	648	-41.05	20240112	300	27.33	20240213	740	-48.38	20231208	140	172.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
142	20240306	120953	57	100.00	KONEX			N	N	N	N		N	382	-67	4	-14.92	382	1	100.00	382	382	382	516	382	449	382.00	0.00	0	0	449	449	449	449	449	449	449	4	67	100	260	1	1	4000000	15	-0.91	0.80	12	0.00	-422.00	477.00	740	20231208	-48.38	140	20230810	172.86	648	-41.05	20240112	300	27.33	20240213	740	-48.38	20231208	140	172.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
143	20240306	110950	57	100.00	KONEX			N	N	N	N		N	382	-67	4	-14.92	382	1	100.00	382	382	382	516	382	449	382.00	0.00	0	0	449	449	449	449	449	449	449	4	67	100	260	1	1	4000000	15	-0.91	0.80	12	0.00	-422.00	477.00	740	20231208	-48.38	140	20230810	172.86	648	-41.05	20240112	300	27.33	20240213	740	-48.38	20231208	140	172.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
144	20240306	100929	57	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	0	0	0.00	0	0	0	516	382	449	0.00	0.00	0	0	449	449	449	449	449	449	449	4	67	100	260	1	1	4000000	18	-1.06	0.94	12	0.00	-422.00	477.00	740	20231208	-39.32	140	20230810	220.71	648	-30.71	20240112	300	49.67	20240213	740	-39.32	20231208	140	220.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
145	20240306	090946	57	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	0	0	0.00	0	0	0	516	382	449	0.00	0.00	0	0	449	449	449	449	449	449	449	4	67	100	260	1	1	4000000	18	-1.06	0.94	12	0.00	-422.00	477.00	740	20231208	-39.32	140	20230810	220.71	648	-30.71	20240112	300	49.67	20240213	740	-39.32	20231208	140	220.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
146	20240305	160942	57	100.00	KONEX			N	N	N	N		N	449	-79	4	-14.96	449	1	100.00	449	449	449	607	449	528	449.00	0.00	0	0	528	528	528	528	528	528	528	4	79	100	310	1	1	4000000	18	-1.06	0.94	12	0.00	-422.00	477.00	740	20231208	-39.32	140	20230810	220.71	648	-30.71	20240112	300	49.67	20240213	740	-39.32	20231208	140	220.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
147	20240305	150940	57	100.00	KONEX			N	N	N	N		N	528	0	3	0.00	0	0	0.00	0	0	0	607	449	528	0.00	0.00	0	0	528	528	528	528	528	528	528	4	79	100	310	1	1	4000000	21	-1.25	1.11	12	0.00	-422.00	477.00	740	20231208	-28.65	140	20230810	277.14	648	-18.52	20240112	300	76.00	20240213	740	-28.65	20231208	140	277.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
148	20240305	140930	57	100.00	KONEX			N	N	N	N		N	528	0	3	0.00	0	0	0.00	0	0	0	607	449	528	0.00	0.00	0	0	528	528	528	528	528	528	528	4	79	100	310	1	1	4000000	21	-1.25	1.11	12	0.00	-422.00	477.00	740	20231208	-28.65	140	20230810	277.14	648	-18.52	20240112	300	76.00	20240213	740	-28.65	20231208	140	277.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
149	20240305	130932	57	100.00	KONEX			N	N	N	N		N	528	0	3	0.00	0	0	0.00	0	0	0	607	449	528	0.00	0.00	0	0	528	528	528	528	528	528	528	4	79	100	310	1	1	4000000	21	-1.25	1.11	12	0.00	-422.00	477.00	740	20231208	-28.65	140	20230810	277.14	648	-18.52	20240112	300	76.00	20240213	740	-28.65	20231208	140	277.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
150	20240305	120935	57	100.00	KONEX			N	N	N	N		N	528	0	3	0.00	0	0	0.00	0	0	0	607	449	528	0.00	0.00	0	0	528	528	528	528	528	528	528	4	79	100	310	1	1	4000000	21	-1.25	1.11	12	0.00	-422.00	477.00	740	20231208	-28.65	140	20230810	277.14	648	-18.52	20240112	300	76.00	20240213	740	-28.65	20231208	140	277.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
151	20240305	110934	57	100.00	KONEX			N	N	N	N		N	528	0	3	0.00	0	0	0.00	0	0	0	607	449	528	0.00	0.00	0	0	528	528	528	528	528	528	528	4	79	100	310	1	1	4000000	21	-1.25	1.11	12	0.00	-422.00	477.00	740	20231208	-28.65	140	20230810	277.14	648	-18.52	20240112	300	76.00	20240213	740	-28.65	20231208	140	277.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
152	20240305	100931	57	100.00	KONEX			N	N	N	N		N	528	0	3	0.00	0	0	0.00	0	0	0	607	449	528	0.00	0.00	0	0	528	528	528	528	528	528	528	4	79	100	310	1	1	4000000	21	-1.25	1.11	12	0.00	-422.00	477.00	740	20231208	-28.65	140	20230810	277.14	648	-18.52	20240112	300	76.00	20240213	740	-28.65	20231208	140	277.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
153	20240305	090931	57	100.00	KONEX			N	N	N	N		N	528	0	3	0.00	0	0	0.00	0	0	0	607	449	528	0.00	0.00	0	0	528	528	528	528	528	528	528	4	79	100	310	1	1	4000000	21	-1.25	1.11	12	0.00	-422.00	477.00	740	20231208	-28.65	140	20230810	277.14	648	-18.52	20240112	300	76.00	20240213	740	-28.65	20231208	140	277.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
154	20240304	160931	57	100.00	KONEX			N	N	N	N		N	528	68	2	14.78	528	1	100.00	528	528	528	529	391	460	528.00	0.00	0	0	460	460	460	460	460	460	460	4	69	100	270	1	1	4000000	21	-1.25	1.11	12	0.00	-422.00	477.00	740	20231208	-28.65	140	20230810	277.14	648	-18.52	20240112	300	76.00	20240213	740	-28.65	20231208	140	277.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
155	20240304	150926	57	100.00	KONEX			N	N	N	N		N	528	68	2	14.78	528	1	100.00	528	528	528	529	391	460	528.00	0.00	0	0	460	460	460	460	460	460	460	4	69	100	270	1	1	4000000	21	-1.25	1.11	12	0.00	-422.00	477.00	740	20231208	-28.65	140	20230810	277.14	648	-18.52	20240112	300	76.00	20240213	740	-28.65	20231208	140	277.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
156	20240304	140855	57	100.00	KONEX			N	N	N	N		N	528	68	2	14.78	528	1	100.00	528	528	528	529	391	460	528.00	0.00	0	0	460	460	460	460	460	460	460	4	69	100	270	1	1	4000000	21	-1.25	1.11	12	0.00	-422.00	477.00	740	20231208	-28.65	140	20230810	277.14	648	-18.52	20240112	300	76.00	20240213	740	-28.65	20231208	140	277.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
157	20240304	130921	57	100.00	KONEX			N	N	N	N		N	528	68	2	14.78	528	1	100.00	528	528	528	529	391	460	528.00	0.00	0	0	460	460	460	460	460	460	460	4	69	100	270	1	1	4000000	21	-1.25	1.11	12	0.00	-422.00	477.00	740	20231208	-28.65	140	20230810	277.14	648	-18.52	20240112	300	76.00	20240213	740	-28.65	20231208	140	277.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
158	20240304	120857	57	100.00	KONEX			N	N	N	N		N	528	68	2	14.78	528	1	100.00	528	528	528	529	391	460	528.00	0.00	0	0	460	460	460	460	460	460	460	4	69	100	270	1	1	4000000	21	-1.25	1.11	12	0.00	-422.00	477.00	740	20231208	-28.65	140	20230810	277.14	648	-18.52	20240112	300	76.00	20240213	740	-28.65	20231208	140	277.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
159	20240304	110915	57	100.00	KONEX			N	N	N	N		N	528	68	2	14.78	528	1	100.00	528	528	528	529	391	460	528.00	0.00	0	0	460	460	460	460	460	460	460	4	69	100	270	1	1	4000000	21	-1.25	1.11	12	0.00	-422.00	477.00	740	20231208	-28.65	140	20230810	277.14	648	-18.52	20240112	300	76.00	20240213	740	-28.65	20231208	140	277.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
160	20240304	100915	57	100.00	KONEX			N	N	N	N		N	528	68	2	14.78	528	1	100.00	528	528	528	529	391	460	528.00	0.00	0	0	460	460	460	460	460	460	460	4	69	100	270	1	1	4000000	21	-1.25	1.11	12	0.00	-422.00	477.00	740	20231208	-28.65	140	20230810	277.14	648	-18.52	20240112	300	76.00	20240213	740	-28.65	20231208	140	277.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
161	20240304	090915	57	100.00	KONEX			N	N	N	N		N	528	68	2	14.78	528	1	100.00	528	528	528	529	391	460	528.00	0.00	0	0	460	460	460	460	460	460	460	4	69	100	270	1	1	4000000	21	-1.25	1.11	12	0.00	-422.00	477.00	740	20231208	-28.65	140	20230810	277.14	648	-18.52	20240112	300	76.00	20240213	740	-28.65	20231208	140	277.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N