KissMeData/419700/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	161236	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	16	247	100	0	1	1	16266666	268	24.98	10.57	12	0.00	66.00	156.00	7950	20231110	-79.26	782	20230714	110.87	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	782	110.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
3	20240329	151239	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	16	247	100	0	1	1	16266666	268	24.98	10.57	12	0.00	66.00	156.00	7950	20231110	-79.26	782	20230714	110.87	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	782	110.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
4	20240329	141233	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	16	247	100	0	1	1	16266666	268	24.98	10.57	12	0.00	66.00	156.00	7950	20231110	-79.26	782	20230714	110.87	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	782	110.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
5	20240329	131209	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	16	247	100	0	1	1	16266666	268	24.98	10.57	12	0.00	66.00	156.00	7950	20231110	-79.26	782	20230714	110.87	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	782	110.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
6	20240329	121226	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	16	247	100	0	1	1	16266666	268	24.98	10.57	12	0.00	66.00	156.00	7950	20231110	-79.26	782	20230714	110.87	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	782	110.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
7	20240329	111212	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	16	247	100	0	1	1	16266666	268	24.98	10.57	12	0.00	66.00	156.00	7950	20231110	-79.26	782	20230714	110.87	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	782	110.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
8	20240329	101212	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	16	247	100	0	1	1	16266666	268	24.98	10.57	12	0.00	66.00	156.00	7950	20231110	-79.26	782	20230714	110.87	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	782	110.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
9	20240329	091212	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	16	247	100	0	1	1	16266666	268	24.98	10.57	12	0.00	66.00	156.00	7950	20231110	-79.26	782	20230714	110.87	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	782	110.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
10	20240328	161219	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	16	247	100	0	1	1	16266666	268	24.98	10.57	12	0.00	66.00	156.00	7950	20231110	-79.26	782	20230714	110.87	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	782	110.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
11	20240328	151221	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	16	247	100	0	1	1	16266666	268	24.98	10.57	12	0.00	66.00	156.00	7950	20231110	-79.26	782	20230714	110.87	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	782	110.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
12	20240328	141207	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	16	247	100	0	1	1	16266666	268	24.98	10.57	12	0.00	66.00	156.00	7950	20231110	-79.26	782	20230714	110.87	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	782	110.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
13	20240328	131209	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	16	247	100	0	1	1	16266666	268	24.98	10.57	12	0.00	66.00	156.00	7950	20231110	-79.26	782	20230714	110.87	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	782	110.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
14	20240328	121210	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	16	247	100	0	1	1	16266666	268	24.98	10.57	12	0.00	66.00	156.00	7950	20231110	-79.26	782	20230714	110.87	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	782	110.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
15	20240328	111214	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	16	247	100	0	1	1	16266666	268	24.98	10.57	12	0.00	66.00	156.00	7950	20231110	-79.26	782	20230714	110.87	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	782	110.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
16	20240328	101224	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	16	247	100	0	1	1	16266666	268	24.98	10.57	12	0.00	66.00	156.00	7950	20231110	-79.26	782	20230714	110.87	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	782	110.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
17	20240328	091230	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	16	247	100	0	1	1	16266666	268	24.98	10.57	12	0.00	66.00	156.00	7950	20231110	-79.26	782	20230714	110.87	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	782	110.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
18	20240327	161227	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	16	247	100	0	1	1	16266666	268	24.98	10.57	12	0.00	66.00	156.00	7950	20231110	-79.26	782	20230714	110.87	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	782	110.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
19	20240327	151226	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	16	247	100	0	1	1	16266666	268	24.98	10.57	12	0.00	66.00	156.00	7950	20231110	-79.26	782	20230714	110.87	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	782	110.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
20	20240327	141225	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	16	247	100	0	1	1	16266666	268	24.98	10.57	12	0.00	66.00	156.00	7950	20231110	-79.26	782	20230714	110.87	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	782	110.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
21	20240327	131224	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	16	247	100	0	1	1	16266666	268	24.98	10.57	12	0.00	66.00	156.00	7950	20231110	-79.26	782	20230714	110.87	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	782	110.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
22	20240327	121224	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	16	247	100	0	1	1	16266666	268	24.98	10.57	12	0.00	66.00	156.00	7950	20231110	-79.26	782	20230714	110.87	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	782	110.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
23	20240327	111222	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	16	247	100	0	1	1	16266666	268	24.98	10.57	12	0.00	66.00	156.00	7950	20231110	-79.26	782	20230714	110.87	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	782	110.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
24	20240327	101220	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	16	247	100	0	1	1	16266666	268	24.98	10.57	12	0.00	66.00	156.00	7950	20231110	-79.26	782	20230714	110.87	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	782	110.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
25	20240327	091229	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	16	247	100	0	1	1	16266666	268	24.98	10.57	12	0.00	66.00	156.00	7950	20231110	-79.26	782	20230714	110.87	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	782	110.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
26	20240326	161117	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1818	1733	1665	1580	1512	1699	1546	16	247	100	0	1	1	16266666	268	24.98	10.57	12	0.00	66.00	156.00	7950	20231110	-79.26	782	20230714	110.87	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	782	110.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
27	20240326	151211	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1818	1733	1665	1580	1512	1699	1546	16	247	100	0	1	1	16266666	268	24.98	10.57	12	0.00	66.00	156.00	7950	20231110	-79.26	782	20230714	110.87	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	782	110.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
28	20240326	141207	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1818	1733	1665	1580	1512	1699	1546	16	247	100	0	1	1	16266666	268	24.98	10.57	12	0.00	66.00	156.00	7950	20231110	-79.26	782	20230714	110.87	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	782	110.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
29	20240326	131202	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1818	1733	1665	1580	1512	1699	1546	16	247	100	0	1	1	16266666	268	24.98	10.57	12	0.00	66.00	156.00	7950	20231110	-79.26	782	20230714	110.87	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	782	110.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
30	20240326	121200	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1818	1733	1665	1580	1512	1699	1546	16	247	100	0	1	1	16266666	268	24.98	10.57	12	0.00	66.00	156.00	7950	20231110	-79.26	782	20230714	110.87	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	782	110.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
31	20240326	111157	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1818	1733	1665	1580	1512	1699	1546	16	247	100	0	1	1	16266666	268	24.98	10.57	12	0.00	66.00	156.00	7950	20231110	-79.26	782	20230714	110.87	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	782	110.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
32	20240326	101201	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1818	1733	1665	1580	1512	1699	1546	16	247	100	0	1	1	16266666	268	24.98	10.57	12	0.00	66.00	156.00	7950	20231110	-79.26	782	20230714	110.87	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	782	110.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
33	20240326	091209	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1818	1733	1665	1580	1512	1699	1546	16	247	100	0	1	1	16266666	268	24.98	10.57	12	0.00	66.00	156.00	7950	20231110	-79.26	782	20230714	110.87	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	782	110.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
34	20240325	161251	57	100.00	KONEX			N	N	N	N		N	1649	35	2	2.17	75229795	45170	153.89	1669	1750	1597	1856	1372	1614	1665.48	0.00	0	0	1796	1704	1618	1526	1440	1751	1573	16	242	100	1030	1	1	16266666	268	24.98	10.57	12	0.28	66.00	156.00	7950	20231110	-79.26	782	20230714	110.87	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	782	110.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
35	20240325	151255	57	100.00	KONEX			N	N	N	N		N	1647	33	2	2.04	74807787	44914	153.01	1669	1750	1597	1856	1372	1614	1665.58	0.00	0	0	1796	1704	1618	1526	1440	1751	1573	16	242	100	1030	1	1	16266666	268	24.95	10.56	12	0.28	66.00	156.00	7950	20231110	-79.28	782	20230714	110.61	3965	-58.46	20240102	1320	24.77	20240201	7950	-79.28	20231110	782	110.61	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
36	20240325	141253	57	100.00	KONEX			N	N	N	N		N	1631	17	2	1.05	63915703	38248	130.30	1669	1750	1597	1856	1372	1614	1671.09	0.00	0	0	1796	1704	1618	1526	1440	1751	1573	16	242	100	1030	1	1	16266666	265	24.71	10.46	12	0.24	66.00	156.00	7950	20231110	-79.48	782	20230714	108.57	3965	-58.87	20240102	1320	23.56	20240201	7950	-79.48	20231110	782	108.57	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
37	20240325	131251	57	100.00	KONEX			N	N	N	N		N	1660	46	2	2.85	61149812	36549	124.52	1669	1750	1597	1856	1372	1614	1673.09	0.00	0	0	1796	1704	1618	1526	1440	1751	1573	16	242	100	1030	1	1	16266666	270	25.15	10.64	12	0.22	66.00	156.00	7950	20231110	-79.12	782	20230714	112.28	3965	-58.13	20240102	1320	25.76	20240201	7950	-79.12	20231110	782	112.28	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
38	20240325	121255	57	100.00	KONEX			N	N	N	N		N	1650	36	2	2.23	58982440	35247	120.08	1669	1750	1597	1856	1372	1614	1673.40	0.00	0	0	1796	1704	1618	1526	1440	1751	1573	16	242	100	1030	1	1	16266666	268	25.00	10.58	12	0.22	66.00	156.00	7950	20231110	-79.25	782	20230714	111.00	3965	-58.39	20240102	1320	25.00	20240201	7950	-79.25	20231110	782	111.00	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
39	20240325	111254	57	100.00	KONEX			N	N	N	N		N	1699	85	2	5.27	54997361	32844	111.89	1669	1750	1597	1856	1372	1614	1674.50	0.00	0	0	1796	1704	1618	1526	1440	1751	1573	16	242	100	1030	1	1	16266666	276	25.74	10.89	12	0.20	66.00	156.00	7950	20231110	-78.63	782	20230714	117.26	3965	-57.15	20240102	1320	28.71	20240201	7950	-78.63	20231110	782	117.26	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
40	20240325	101253	57	100.00	KONEX			N	N	N	N		N	1695	81	2	5.02	54245847	32399	110.38	1669	1750	1597	1856	1372	1614	1674.31	0.00	0	0	1796	1704	1618	1526	1440	1751	1573	16	242	100	1030	1	1	16266666	276	25.68	10.87	12	0.20	66.00	156.00	7950	20231110	-78.68	782	20230714	116.75	3965	-57.25	20240102	1320	28.41	20240201	7950	-78.68	20231110	782	116.75	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
41	20240325	091258	57	100.00	KONEX			N	N	N	N		N	1680	66	2	4.09	8998977	5426	18.49	1669	1688	1614	1856	1372	1614	1658.49	0.00	0	0	1796	1704	1618	1526	1440	1751	1573	16	242	100	1030	1	1	16266666	273	25.45	10.77	12	0.03	66.00	156.00	7950	20231110	-78.87	782	20230714	114.83	3965	-57.63	20240102	1320	27.27	20240201	7950	-78.87	20231110	782	114.83	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
42	20240322	161255	57	100.00	KONEX			N	N	N	N		N	1614	5	2	0.31	46255433	29353	13.28	1605	1710	1532	1850	1368	1609	1575.66	0.00	0	0	2029	1819	1686	1476	1343	1752	1409	16	241	100	1020	1	1	16266666	263	24.45	10.35	12	0.18	66.00	156.00	7950	20231110	-79.70	782	20230714	106.39	3965	-59.29	20240102	1320	22.27	20240201	7950	-79.70	20231110	782	106.39	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
43	20240322	151259	57	100.00	KONEX			N	N	N	N		N	1635	26	2	1.62	42695548	27122	12.27	1605	1710	1532	1850	1368	1609	1574.20	0.00	0	0	2029	1819	1686	1476	1343	1752	1409	16	241	100	1020	1	1	16266666	266	24.77	10.48	12	0.17	66.00	156.00	7950	20231110	-79.43	782	20230714	109.08	3965	-58.76	20240102	1320	23.86	20240201	7950	-79.43	20231110	782	109.08	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
44	20240322	141245	57	100.00	KONEX			N	N	N	N		N	1700	91	2	5.66	37461513	23959	10.84	1605	1700	1532	1850	1368	1609	1563.57	0.00	0	0	2029	1819	1686	1476	1343	1752	1409	16	241	100	1020	1	1	16266666	277	25.76	10.90	12	0.15	66.00	156.00	7950	20231110	-78.62	782	20230714	117.39	3965	-57.12	20240102	1320	28.79	20240201	7950	-78.62	20231110	782	117.39	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
45	20240322	131250	57	100.00	KONEX			N	N	N	N		N	1595	-14	5	-0.87	29460069	19000	8.60	1605	1605	1532	1850	1368	1609	1550.53	0.00	0	0	2029	1819	1686	1476	1343	1752	1409	16	241	100	1020	1	1	16266666	259	24.17	10.22	12	0.12	66.00	156.00	7950	20231110	-79.94	782	20230714	103.96	3965	-59.77	20240102	1320	20.83	20240201	7950	-79.94	20231110	782	103.96	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
46	20240322	121247	57	100.00	KONEX			N	N	N	N		N	1550	-59	5	-3.67	25209713	16272	7.36	1605	1605	1532	1850	1368	1609	1549.27	0.00	0	0	2029	1819	1686	1476	1343	1752	1409	16	241	100	1020	1	1	16266666	252	23.48	9.94	12	0.10	66.00	156.00	7950	20231110	-80.50	782	20230714	98.21	3965	-60.91	20240102	1320	17.42	20240201	7950	-80.50	20231110	782	98.21	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
47	20240322	111254	57	100.00	KONEX			N	N	N	N		N	1536	-73	5	-4.54	18886226	12155	5.50	1605	1605	1532	1850	1368	1609	1553.78	0.00	0	0	2029	1819	1686	1476	1343	1752	1409	16	241	100	1020	1	1	16266666	250	23.27	9.85	12	0.07	66.00	156.00	7950	20231110	-80.68	782	20230714	96.42	3965	-61.26	20240102	1320	16.36	20240201	7950	-80.68	20231110	782	96.42	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
48	20240322	101245	57	100.00	KONEX			N	N	N	N		N	1559	-50	5	-3.11	15073321	9679	4.38	1605	1605	1540	1850	1368	1609	1557.32	0.00	0	0	2029	1819	1686	1476	1343	1752	1409	16	241	100	1020	1	1	16266666	254	23.62	9.99	12	0.06	66.00	156.00	7950	20231110	-80.39	782	20230714	99.36	3965	-60.68	20240102	1320	18.11	20240201	7950	-80.39	20231110	782	99.36	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
49	20240322	091246	57	100.00	KONEX			N	N	N	N		N	1600	-9	5	-0.56	543556	339	0.15	1605	1605	1564	1850	1368	1609	1603.41	0.00	0	0	2029	1819	1686	1476	1343	1752	1409	16	241	100	1020	1	1	16266666	260	24.24	10.26	12	0.00	66.00	156.00	7950	20231110	-79.87	782	20230714	104.60	3965	-59.65	20240102	1320	21.21	20240201	7950	-79.87	20231110	782	104.60	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
50	20240321	161248	57	100.00	KONEX			N	N	N	N		N	1609	-217	5	-11.88	350763469	220987	316.88	1896	1896	1553	2095	1553	1826	1587.26	0.00	0	0	1968	1896	1813	1741	1658	1933	1778	16	269	100	1160	1	1	16266666	262	24.38	10.31	12	1.36	66.00	156.00	7950	20231110	-79.76	782	20230714	105.75	3965	-59.42	20240102	1320	21.89	20240201	7950	-79.76	20231110	782	105.75	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
51	20240321	151246	57	100.00	KONEX			N	N	N	N		N	1590	-236	5	-12.92	344485695	217028	311.20	1896	1896	1553	2095	1553	1826	1587.29	0.00	0	0	1968	1896	1813	1741	1658	1933	1778	16	269	100	1160	1	1	16266666	259	24.09	10.19	12	1.33	66.00	156.00	7950	20231110	-80.00	782	20230714	103.32	3965	-59.90	20240102	1320	20.45	20240201	7950	-80.00	20231110	782	103.32	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
52	20240321	141243	57	100.00	KONEX			N	N	N	N		N	1594	-232	5	-12.71	341877467	215393	308.86	1896	1896	1553	2095	1553	1826	1587.23	0.00	0	0	1968	1896	1813	1741	1658	1933	1778	16	269	100	1160	1	1	16266666	259	24.15	10.22	12	1.32	66.00	156.00	7950	20231110	-79.95	782	20230714	103.84	3965	-59.80	20240102	1320	20.76	20240201	7950	-79.95	20231110	782	103.84	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
53	20240321	131233	57	100.00	KONEX			N	N	N	N		N	1620	-206	5	-11.28	333951813	210393	301.69	1896	1896	1553	2095	1553	1826	1587.28	0.00	0	0	1968	1896	1813	1741	1658	1933	1778	16	269	100	1160	1	1	16266666	264	24.55	10.38	12	1.29	66.00	156.00	7950	20231110	-79.62	782	20230714	107.16	3965	-59.14	20240102	1320	22.73	20240201	7950	-79.62	20231110	782	107.16	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
54	20240321	121248	57	100.00	KONEX			N	N	N	N		N	1574	-252	5	-13.80	321418532	202482	290.34	1896	1896	1553	2095	1553	1826	1587.39	0.00	0	0	1968	1896	1813	1741	1658	1933	1778	16	269	100	1160	1	1	16266666	256	23.85	10.09	12	1.24	66.00	156.00	7950	20231110	-80.20	782	20230714	101.28	3965	-60.30	20240102	1320	19.24	20240201	7950	-80.20	20231110	782	101.28	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
55	20240321	111245	57	100.00	KONEX			N	N	N	N		N	1597	-229	5	-12.54	224502332	140260	201.12	1896	1896	1553	2095	1553	1826	1600.62	0.00	0	0	1968	1896	1813	1741	1658	1933	1778	16	269	100	1160	1	1	16266666	260	24.20	10.24	12	0.86	66.00	156.00	7950	20231110	-79.91	782	20230714	104.22	3965	-59.72	20240102	1320	20.98	20240201	7950	-79.91	20231110	782	104.22	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
56	20240321	101247	57	100.00	KONEX			N	N	N	N		N	1685	-141	5	-7.72	184367087	115111	165.06	1896	1896	1553	2095	1553	1826	1601.65	0.00	0	0	1968	1896	1813	1741	1658	1933	1778	16	269	100	1160	1	1	16266666	274	25.53	10.80	12	0.71	66.00	156.00	7950	20231110	-78.81	782	20230714	115.47	3965	-57.50	20240102	1320	27.65	20240201	7950	-78.81	20231110	782	115.47	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
57	20240321	091253	57	100.00	KONEX			N	N	N	N		N	1790	-36	5	-1.97	58471196	35803	51.34	1896	1896	1553	2095	1553	1826	1633.14	0.00	0	0	1968	1896	1813	1741	1658	1933	1778	16	269	100	1160	1	1	16266666	291	27.12	11.47	12	0.22	66.00	156.00	7950	20231110	-77.48	782	20230714	128.90	3965	-54.85	20240102	1320	35.61	20240201	7950	-77.48	20231110	782	128.90	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
58	20240320	161228	57	100.00	KONEX			N	N	N	N		N	1826	32	2	1.78	125069339	69739	42.76	1758	1885	1730	2060	1525	1794	1793.39	0.00	0	0	2237	2015	1878	1656	1519	1947	1588	16	266	100	1140	1	1	16266666	297	27.67	11.71	12	0.43	66.00	156.00	7950	20231110	-77.03	782	20230714	133.50	3965	-53.95	20240102	1320	38.33	20240201	7950	-77.03	20231110	782	133.50	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
59	20240320	151237	57	100.00	KONEX			N	N	N	N		N	1860	66	2	3.68	124676733	69524	42.63	1758	1885	1730	2060	1525	1794	1793.29	0.00	0	0	2237	2015	1878	1656	1519	1947	1588	16	266	100	1140	1	1	16266666	303	28.18	11.92	12	0.43	66.00	156.00	7950	20231110	-76.60	782	20230714	137.85	3965	-53.09	20240102	1320	40.91	20240201	7950	-76.60	20231110	782	137.85	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
60	20240320	141241	57	100.00	KONEX			N	N	N	N		N	1874	80	2	4.46	122827802	68525	42.02	1758	1885	1730	2060	1525	1794	1792.45	0.00	0	0	2237	2015	1878	1656	1519	1947	1588	16	266	100	1140	1	1	16266666	305	28.39	12.01	12	0.42	66.00	156.00	7950	20231110	-76.43	782	20230714	139.64	3965	-52.74	20240102	1320	41.97	20240201	7950	-76.43	20231110	782	139.64	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
61	20240320	131242	57	100.00	KONEX			N	N	N	N		N	1867	73	2	4.07	104237530	58556	35.91	1758	1885	1730	2060	1525	1794	1780.13	0.00	0	0	2237	2015	1878	1656	1519	1947	1588	16	266	100	1140	1	1	16266666	304	28.29	11.97	12	0.36	66.00	156.00	7950	20231110	-76.52	782	20230714	138.75	3965	-52.91	20240102	1320	41.44	20240201	7950	-76.52	20231110	782	138.75	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
62	20240320	121234	57	100.00	KONEX			N	N	N	N		N	1787	-7	5	-0.39	84640757	47755	29.28	1758	1885	1730	2060	1525	1794	1772.40	0.00	0	0	2237	2015	1878	1656	1519	1947	1588	16	266	100	1140	1	1	16266666	291	27.08	11.46	12	0.29	66.00	156.00	7950	20231110	-77.52	782	20230714	128.52	3965	-54.93	20240102	1320	35.38	20240201	7950	-77.52	20231110	782	128.52	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
63	20240320	111236	57	100.00	KONEX			N	N	N	N		N	1803	9	2	0.50	68319035	38521	23.62	1758	1885	1730	2060	1525	1794	1773.55	0.00	0	0	2237	2015	1878	1656	1519	1947	1588	16	266	100	1140	1	1	16266666	293	27.32	11.56	12	0.24	66.00	156.00	7950	20231110	-77.32	782	20230714	130.56	3965	-54.53	20240102	1320	36.59	20240201	7950	-77.32	20231110	782	130.56	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
64	20240320	101227	57	100.00	KONEX			N	N	N	N		N	1785	-9	5	-0.50	51287031	28982	17.77	1758	1885	1730	2060	1525	1794	1769.62	0.00	0	0	2237	2015	1878	1656	1519	1947	1588	16	266	100	1140	1	1	16266666	290	27.05	11.44	12	0.18	66.00	156.00	7950	20231110	-77.55	782	20230714	128.26	3965	-54.98	20240102	1320	35.23	20240201	7950	-77.55	20231110	782	128.26	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
65	20240320	091236	57	100.00	KONEX			N	N	N	N		N	1864	70	2	3.90	14345299	7933	4.86	1758	1885	1758	2060	1525	1794	1808.31	0.00	0	0	2237	2015	1878	1656	1519	1947	1588	16	266	100	1140	1	1	16266666	303	28.24	11.95	12	0.05	66.00	156.00	7950	20231110	-76.55	782	20230714	138.36	3965	-52.99	20240102	1320	41.21	20240201	7950	-76.55	20231110	782	138.36	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
66	20240319	161221	57	100.00	KONEX			N	N	N	N		N	1794	-201	5	-10.08	297726587	163078	189.29	2020	2100	1741	2290	1696	1995	1825.67	0.00	0	0	2278	2136	2003	1861	1728	2207	1932	16	295	100	1270	1	1	16266666	292	27.18	11.50	12	1.00	66.00	156.00	7950	20231110	-77.43	782	20230714	129.41	3965	-54.75	20240102	1320	35.91	20240201	7950	-77.43	20231110	782	129.41	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
67	20240319	151234	57	100.00	KONEX			N	N	N	N		N	1812	-183	5	-9.17	276426324	150937	175.20	2020	2100	1750	2290	1696	1995	1831.40	0.00	0	0	2278	2136	2003	1861	1728	2207	1932	16	295	100	1270	1	1	16266666	295	27.45	11.62	12	0.93	66.00	156.00	7950	20231110	-77.21	782	20230714	131.71	3965	-54.30	20240102	1320	37.27	20240201	7950	-77.21	20231110	782	131.71	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
68	20240319	141233	57	100.00	KONEX			N	N	N	N		N	1778	-217	5	-10.88	242542025	131770	152.95	2020	2100	1750	2290	1696	1995	1840.65	0.00	0	0	2278	2136	2003	1861	1728	2207	1932	16	295	100	1270	1	1	16266666	289	26.94	11.40	12	0.81	66.00	156.00	7950	20231110	-77.64	782	20230714	127.37	3965	-55.16	20240102	1320	34.70	20240201	7950	-77.64	20231110	782	127.37	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
69	20240319	131200	57	100.00	KONEX			N	N	N	N		N	1800	-195	5	-9.77	188904521	101412	117.71	2020	2100	1750	2290	1696	1995	1862.74	0.00	0	0	2278	2136	2003	1861	1728	2207	1932	16	295	100	1270	1	1	16266666	293	27.27	11.54	12	0.62	66.00	156.00	7950	20231110	-77.36	782	20230714	130.18	3965	-54.60	20240102	1320	36.36	20240201	7950	-77.36	20231110	782	130.18	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
70	20240319	121224	57	100.00	KONEX			N	N	N	N		N	1853	-142	5	-7.12	162065750	86572	100.49	2020	2100	1750	2290	1696	1995	1872.03	0.00	0	0	2278	2136	2003	1861	1728	2207	1932	16	295	100	1270	1	1	16266666	301	28.08	11.88	12	0.53	66.00	156.00	7950	20231110	-76.69	782	20230714	136.96	3965	-53.27	20240102	1320	40.38	20240201	7950	-76.69	20231110	782	136.96	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
71	20240319	111231	57	100.00	KONEX			N	N	N	N		N	1814	-181	5	-9.07	129533815	68220	79.19	2020	2100	1780	2290	1696	1995	1898.77	0.00	0	0	2278	2136	2003	1861	1728	2207	1932	16	295	100	1270	1	1	16266666	295	27.48	11.63	12	0.42	66.00	156.00	7950	20231110	-77.18	782	20230714	131.97	3965	-54.25	20240102	1320	37.42	20240201	7950	-77.18	20231110	782	131.97	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
72	20240319	101233	57	100.00	KONEX			N	N	N	N		N	1990	-5	5	-0.25	41993597	21081	24.47	2020	2100	1960	2290	1696	1995	1992.01	0.00	0	0	2278	2136	2003	1861	1728	2207	1932	16	295	100	1270	1	1	16266666	324	30.15	12.76	12	0.13	66.00	156.00	7950	20231110	-74.97	782	20230714	154.48	3965	-49.81	20240102	1320	50.76	20240201	7950	-74.97	20231110	782	154.48	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
73	20240319	091233	57	100.00	KONEX			N	N	N	N		N	2000	5	2	0.25	14316893	7088	8.23	2020	2100	1990	2290	1696	1995	2019.88	0.00	0	0	2278	2136	2003	1861	1728	2207	1932	16	295	100	1270	5	1	16266666	325	30.30	12.82	12	0.04	66.00	156.00	7950	20231110	-74.84	782	20230714	155.75	3965	-49.56	20240102	1320	51.52	20240201	7950	-74.84	20231110	782	155.75	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
74	20240318	161223	57	100.00	KONEX			N	N	N	N		N	1995	125	2	6.68	169925796	86151	299.29	1879	2145	1870	2150	1590	1870	1972.42	0.00	0	0	2018	1943	1873	1798	1728	1981	1836	16	280	100	1190	1	1	16266666	325	30.23	12.79	12	0.53	66.00	156.00	7950	20231110	-74.91	782	20230714	155.12	3965	-49.68	20240102	1320	51.14	20240201	7950	-74.91	20231110	782	155.12	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
75	20240318	151220	57	100.00	KONEX			N	N	N	N		N	1997	127	2	6.79	169457326	85916	298.47	1879	2145	1870	2150	1590	1870	1972.36	0.00	0	0	2018	1943	1873	1798	1728	1981	1836	16	280	100	1190	1	1	16266666	325	30.26	12.80	12	0.53	66.00	156.00	7950	20231110	-74.88	782	20230714	155.37	3965	-49.63	20240102	1320	51.29	20240201	7950	-74.88	20231110	782	155.37	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
76	20240318	141223	57	100.00	KONEX			N	N	N	N		N	1985	115	2	6.15	167875815	85115	295.69	1879	2145	1870	2150	1590	1870	1972.34	0.00	0	0	2018	1943	1873	1798	1728	1981	1836	16	280	100	1190	1	1	16266666	323	30.08	12.72	12	0.52	66.00	156.00	7950	20231110	-75.03	782	20230714	153.84	3965	-49.94	20240102	1320	50.38	20240201	7950	-75.03	20231110	782	153.84	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
77	20240318	131223	57	100.00	KONEX			N	N	N	N		N	1990	120	2	6.42	165808446	84066	292.05	1879	2145	1870	2150	1590	1870	1972.36	0.00	0	0	2018	1943	1873	1798	1728	1981	1836	16	280	100	1190	1	1	16266666	324	30.15	12.76	12	0.52	66.00	156.00	7950	20231110	-74.97	782	20230714	154.48	3965	-49.81	20240102	1320	50.76	20240201	7950	-74.97	20231110	782	154.48	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
78	20240318	121216	57	100.00	KONEX			N	N	N	N		N	2025	155	2	8.29	152458204	77408	268.92	1879	2145	1870	2150	1590	1870	1969.54	0.00	0	0	2018	1943	1873	1798	1728	1981	1836	16	280	100	1190	5	1	16266666	329	30.68	12.98	12	0.48	66.00	156.00	7950	20231110	-74.53	782	20230714	158.95	3965	-48.93	20240102	1320	53.41	20240201	7950	-74.53	20231110	782	158.95	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
79	20240318	111226	57	100.00	KONEX			N	N	N	N		N	1942	72	2	3.85	99331161	51322	178.29	1879	1999	1870	2150	1590	1870	1935.45	0.00	0	0	2018	1943	1873	1798	1728	1981	1836	16	280	100	1190	1	1	16266666	316	29.42	12.45	12	0.32	66.00	156.00	7950	20231110	-75.57	782	20230714	148.34	3965	-51.02	20240102	1320	47.12	20240201	7950	-75.57	20231110	782	148.34	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
80	20240318	101223	57	100.00	KONEX			N	N	N	N		N	1896	26	2	1.39	74003180	38380	133.33	1879	1999	1870	2150	1590	1870	1928.17	0.00	0	0	2018	1943	1873	1798	1728	1981	1836	16	280	100	1190	1	1	16266666	308	28.73	12.15	12	0.24	66.00	156.00	7950	20231110	-76.15	782	20230714	142.46	3965	-52.18	20240102	1320	43.64	20240201	7950	-76.15	20231110	782	142.46	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
81	20240318	091223	57	100.00	KONEX			N	N	N	N		N	1955	85	2	4.55	24940613	12805	44.48	1879	1999	1870	2150	1590	1870	1947.72	0.00	0	0	2018	1943	1873	1798	1728	1981	1836	16	280	100	1190	1	1	16266666	318	29.62	12.53	12	0.08	66.00	156.00	7950	20231110	-75.41	782	20230714	150.00	3965	-50.69	20240102	1320	48.11	20240201	7950	-75.41	20231110	782	150.00	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
82	20240315	161208	57	100.00	KONEX			N	N	N	N		N	1870	28	2	1.52	53321802	28785	26.37	1851	1948	1803	2115	1566	1842	1852.42	0.00	0	0	2122	1982	1865	1725	1608	1923	1666	16	273	100	1170	1	1	16266666	304	28.33	11.99	12	0.18	66.00	156.00	7950	20231110	-76.48	782	20230714	139.13	3965	-52.84	20240102	1320	41.67	20240201	7950	-76.48	20231110	782	139.13	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
83	20240315	151129	57	100.00	KONEX			N	N	N	N		N	1873	31	2	1.68	51648201	27890	25.55	1851	1948	1803	2115	1566	1842	1851.85	0.00	0	0	2122	1982	1865	1725	1608	1923	1666	16	273	100	1170	1	1	16266666	305	28.38	12.01	12	0.17	66.00	156.00	7950	20231110	-76.44	782	20230714	139.51	3965	-52.76	20240102	1320	41.89	20240201	7950	-76.44	20231110	782	139.51	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
84	20240315	141104	57	100.00	KONEX			N	N	N	N		N	1817	-25	5	-1.36	40041925	21594	19.78	1851	1948	1803	2115	1566	1842	1854.31	0.00	0	0	2122	1982	1865	1725	1608	1923	1666	16	273	100	1170	1	1	16266666	296	27.53	11.65	12	0.13	66.00	156.00	7950	20231110	-77.14	782	20230714	132.35	3965	-54.17	20240102	1320	37.65	20240201	7950	-77.14	20231110	782	132.35	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
85	20240315	131210	57	100.00	KONEX			N	N	N	N		N	1828	-14	5	-0.76	39478551	21287	19.50	1851	1948	1803	2115	1566	1842	1854.59	0.00	0	0	2122	1982	1865	1725	1608	1923	1666	16	273	100	1170	1	1	16266666	297	27.70	11.72	12	0.13	66.00	156.00	7950	20231110	-77.01	782	20230714	133.76	3965	-53.90	20240102	1320	38.48	20240201	7950	-77.01	20231110	782	133.76	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
86	20240315	121210	57	100.00	KONEX			N	N	N	N		N	1840	-2	5	-0.11	37993336	20468	18.75	1851	1948	1803	2115	1566	1842	1856.23	0.00	0	0	2122	1982	1865	1725	1608	1923	1666	16	273	100	1170	1	1	16266666	299	27.88	11.79	12	0.13	66.00	156.00	7950	20231110	-76.86	782	20230714	135.29	3965	-53.59	20240102	1320	39.39	20240201	7950	-76.86	20231110	782	135.29	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
87	20240315	111206	57	100.00	KONEX			N	N	N	N		N	1832	-10	5	-0.54	37323745	20100	18.41	1851	1948	1803	2115	1566	1842	1856.90	0.00	0	0	2122	1982	1865	1725	1608	1923	1666	16	273	100	1170	1	1	16266666	298	27.76	11.74	12	0.12	66.00	156.00	7950	20231110	-76.96	782	20230714	134.27	3965	-53.80	20240102	1320	38.79	20240201	7950	-76.96	20231110	782	134.27	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
88	20240315	101212	57	100.00	KONEX			N	N	N	N		N	1866	24	2	1.30	34164734	18372	16.83	1851	1948	1837	2115	1566	1842	1859.61	0.00	0	0	2122	1982	1865	1725	1608	1923	1666	16	273	100	1170	1	1	16266666	304	28.27	11.96	12	0.11	66.00	156.00	7950	20231110	-76.53	782	20230714	138.62	3965	-52.94	20240102	1320	41.36	20240201	7950	-76.53	20231110	782	138.62	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
89	20240315	091219	57	100.00	KONEX			N	N	N	N		N	1925	83	2	4.51	15582705	8392	7.69	1851	1948	1842	2115	1566	1842	1856.85	0.00	0	0	2122	1982	1865	1725	1608	1923	1666	16	273	100	1170	1	1	16266666	313	29.17	12.34	12	0.05	66.00	156.00	7950	20231110	-75.79	782	20230714	146.16	3965	-51.45	20240102	1320	45.83	20240201	7950	-75.79	20231110	782	146.16	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
90	20240314	161156	57	100.00	KONEX			N	N	N	N		N	1842	95	2	5.44	208322083	109169	499.26	1845	2005	1748	2005	1485	1747	1908.25	0.00	0	0	1905	1825	1775	1695	1645	1801	1671	16	258	100	1110	1	1	16266666	300	27.91	11.81	12	0.67	66.00	156.00	7950	20231110	-76.83	782	20230714	135.55	3965	-53.54	20240102	1320	39.55	20240201	7950	-76.83	20231110	782	135.55	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
91	20240314	151202	57	100.00	KONEX			N	N	N	N		N	1848	101	2	5.78	203120249	106340	486.33	1845	2005	1748	2005	1485	1747	1910.10	0.00	0	0	1905	1825	1775	1695	1645	1801	1671	16	258	100	1110	1	1	16266666	301	28.00	11.85	12	0.65	66.00	156.00	7950	20231110	-76.75	782	20230714	136.32	3965	-53.39	20240102	1320	40.00	20240201	7950	-76.75	20231110	782	136.32	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
92	20240314	141201	57	100.00	KONEX			N	N	N	N		N	1824	77	2	4.41	194979356	101910	466.07	1845	2005	1748	2005	1485	1747	1913.25	0.00	0	0	1905	1825	1775	1695	1645	1801	1671	16	258	100	1110	1	1	16266666	297	27.64	11.69	12	0.63	66.00	156.00	7950	20231110	-77.06	782	20230714	133.25	3965	-54.00	20240102	1320	38.18	20240201	7950	-77.06	20231110	782	133.25	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
93	20240314	131158	57	100.00	KONEX			N	N	N	N		N	1820	73	2	4.18	188294035	98202	449.11	1845	2005	1748	2005	1485	1747	1917.42	0.00	0	0	1905	1825	1775	1695	1645	1801	1671	16	258	100	1110	1	1	16266666	296	27.58	11.67	12	0.60	66.00	156.00	7950	20231110	-77.11	782	20230714	132.74	3965	-54.10	20240102	1320	37.88	20240201	7950	-77.11	20231110	782	132.74	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
94	20240314	121201	57	100.00	KONEX			N	N	N	N		N	1843	96	2	5.50	168307123	87064	398.17	1845	2005	1748	2005	1485	1747	1933.14	0.00	0	0	1905	1825	1775	1695	1645	1801	1671	16	258	100	1110	1	1	16266666	300	27.92	11.81	12	0.54	66.00	156.00	7950	20231110	-76.82	782	20230714	135.68	3965	-53.52	20240102	1320	39.62	20240201	7950	-76.82	20231110	782	135.68	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
95	20240314	111200	57	100.00	KONEX			N	N	N	N		N	1870	123	2	7.04	149201607	76677	350.67	1845	2005	1748	2005	1485	1747	1945.85	0.00	0	0	1905	1825	1775	1695	1645	1801	1671	16	258	100	1110	1	1	16266666	304	28.33	11.99	12	0.47	66.00	156.00	7950	20231110	-76.48	782	20230714	139.13	3965	-52.84	20240102	1320	41.67	20240201	7950	-76.48	20231110	782	139.13	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
96	20240314	101210	57	100.00	KONEX			N	N	N	N		N	1978	231	2	13.22	124276596	63814	291.84	1845	2005	1748	2005	1485	1747	1947.48	0.00	0	0	1905	1825	1775	1695	1645	1801	1671	16	258	100	1110	1	1	16266666	322	29.97	12.68	12	0.39	66.00	156.00	7950	20231110	-75.12	782	20230714	152.94	3965	-50.11	20240102	1320	49.85	20240201	7950	-75.12	20231110	782	152.94	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
97	20240314	091206	57	100.00	KONEX			N	N	N	N		N	1832	85	2	4.87	6055775	3384	15.48	1845	1889	1748	2005	1485	1747	1789.53	0.00	0	0	1905	1825	1775	1695	1645	1801	1671	16	258	100	1110	1	1	16266666	298	27.76	11.74	12	0.02	66.00	156.00	7950	20231110	-76.96	782	20230714	134.27	3965	-53.80	20240102	1320	38.79	20240201	7950	-76.96	20231110	782	134.27	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
98	20240313	161144	57	100.00	KONEX			N	N	N	N		N	1747	-37	5	-2.07	38313098	21866	83.35	1788	1855	1725	2050	1517	1784	1752.18	0.00	0	0	1968	1876	1814	1722	1660	1845	1691	16	266	100	1140	1	1	16266666	284	26.47	11.20	12	0.13	66.00	156.00	7950	20231110	-78.03	782	20230714	123.40	3965	-55.94	20240102	1320	32.35	20240201	7950	-78.03	20231110	782	123.40	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
99	20240313	151151	57	100.00	KONEX			N	N	N	N		N	1743	-41	5	-2.30	37544488	21426	81.68	1788	1855	1725	2050	1517	1784	1752.29	0.00	0	0	1968	1876	1814	1722	1660	1845	1691	16	266	100	1140	1	1	16266666	284	26.41	11.17	12	0.13	66.00	156.00	7950	20231110	-78.08	782	20230714	122.89	3965	-56.04	20240102	1320	32.05	20240201	7950	-78.08	20231110	782	122.89	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
100	20240313	141149	57	100.00	KONEX			N	N	N	N		N	1748	-36	5	-2.02	36650043	20908	79.70	1788	1855	1725	2050	1517	1784	1752.92	0.00	0	0	1968	1876	1814	1722	1660	1845	1691	16	266	100	1140	1	1	16266666	284	26.48	11.21	12	0.13	66.00	156.00	7950	20231110	-78.01	782	20230714	123.53	3965	-55.91	20240102	1320	32.42	20240201	7950	-78.01	20231110	782	123.53	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
101	20240313	131158	57	100.00	KONEX			N	N	N	N		N	1750	-34	5	-1.91	26612183	15132	57.68	1788	1855	1733	2050	1517	1784	1758.67	0.00	0	0	1968	1876	1814	1722	1660	1845	1691	16	266	100	1140	1	1	16266666	285	26.52	11.22	12	0.09	66.00	156.00	7950	20231110	-77.99	782	20230714	123.79	3965	-55.86	20240102	1320	32.58	20240201	7950	-77.99	20231110	782	123.79	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
102	20240313	121151	57	100.00	KONEX			N	N	N	N		N	1772	-12	5	-0.67	21187202	12016	45.80	1788	1855	1742	2050	1517	1784	1763.25	0.00	0	0	1968	1876	1814	1722	1660	1845	1691	16	266	100	1140	1	1	16266666	288	26.85	11.36	12	0.07	66.00	156.00	7950	20231110	-77.71	782	20230714	126.60	3965	-55.31	20240102	1320	34.24	20240201	7950	-77.71	20231110	782	126.60	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
103	20240313	111146	57	100.00	KONEX			N	N	N	N		N	1775	-9	5	-0.50	15739753	8897	33.92	1788	1855	1750	2050	1517	1784	1769.11	0.00	0	0	1968	1876	1814	1722	1660	1845	1691	16	266	100	1140	1	1	16266666	289	26.89	11.38	12	0.05	66.00	156.00	7950	20231110	-77.67	782	20230714	126.98	3965	-55.23	20240102	1320	34.47	20240201	7950	-77.67	20231110	782	126.98	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
104	20240313	101145	57	100.00	KONEX			N	N	N	N		N	1780	-4	5	-0.22	15219929	8603	32.79	1788	1855	1750	2050	1517	1784	1769.14	0.00	0	0	1968	1876	1814	1722	1660	1845	1691	16	266	100	1140	1	1	16266666	290	26.97	11.41	12	0.05	66.00	156.00	7950	20231110	-77.61	782	20230714	127.62	3965	-55.11	20240102	1320	34.85	20240201	7950	-77.61	20231110	782	127.62	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
105	20240313	091156	57	100.00	KONEX			N	N	N	N		N	1784	0	3	0.00	7301431	4116	15.69	1788	1799	1750	2050	1517	1784	1773.91	0.00	0	0	1968	1876	1814	1722	1660	1845	1691	16	266	100	1140	1	1	16266666	290	27.03	11.44	12	0.03	66.00	156.00	7950	20231110	-77.56	782	20230714	128.13	3965	-55.01	20240102	1320	35.15	20240201	7950	-77.56	20231110	782	128.13	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
106	20240312	161136	57	100.00	KONEX			N	N	N	N		N	1784	-116	5	-6.11	47720902	26233	70.18	1906	1906	1752	2185	1615	1900	1819.22	0.00	0	0	2026	1962	1891	1827	1756	1995	1860	16	285	100	1210	1	1	16266666	290	27.03	11.44	12	0.16	66.00	156.00	7950	20231110	-77.56	782	20230714	128.13	3965	-55.01	20240102	1320	35.15	20240201	7950	-77.56	20231110	782	128.13	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
107	20240312	151133	57	100.00	KONEX			N	N	N	N		N	1800	-100	5	-5.26	41281854	22607	60.48	1906	1906	1752	2185	1615	1900	1826.07	0.00	0	0	2026	1962	1891	1827	1756	1995	1860	16	285	100	1210	1	1	16266666	293	27.27	11.54	12	0.14	66.00	156.00	7950	20231110	-77.36	782	20230714	130.18	3965	-54.60	20240102	1320	36.36	20240201	7950	-77.36	20231110	782	130.18	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
108	20240312	141124	57	100.00	KONEX			N	N	N	N		N	1781	-119	5	-6.26	26324096	14221	38.04	1906	1906	1752	2185	1615	1900	1851.07	0.00	0	0	2026	1962	1891	1827	1756	1995	1860	16	285	100	1210	1	1	16266666	290	26.98	11.42	12	0.09	66.00	156.00	7950	20231110	-77.60	782	20230714	127.75	3965	-55.08	20240102	1320	34.92	20240201	7950	-77.60	20231110	782	127.75	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
109	20240312	131040	57	100.00	KONEX			N	N	N	N		N	1825	-75	5	-3.95	24097704	12982	34.73	1906	1906	1800	2185	1615	1900	1856.24	0.00	0	0	2026	1962	1891	1827	1756	1995	1860	16	285	100	1210	1	1	16266666	297	27.65	11.70	12	0.08	66.00	156.00	7950	20231110	-77.04	782	20230714	133.38	3965	-53.97	20240102	1320	38.26	20240201	7950	-77.04	20231110	782	133.38	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
110	20240312	121138	57	100.00	KONEX			N	N	N	N		N	1854	-46	5	-2.42	14171063	7543	20.18	1906	1906	1810	2185	1615	1900	1878.70	0.00	0	0	2026	1962	1891	1827	1756	1995	1860	16	285	100	1210	1	1	16266666	302	28.09	11.88	12	0.05	66.00	156.00	7950	20231110	-76.68	782	20230714	137.08	3965	-53.24	20240102	1320	40.45	20240201	7950	-76.68	20231110	782	137.08	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
111	20240312	111135	57	100.00	KONEX			N	N	N	N		N	1832	-68	5	-3.58	11994507	6359	17.01	1906	1906	1810	2185	1615	1900	1886.23	0.00	0	0	2026	1962	1891	1827	1756	1995	1860	16	285	100	1210	1	1	16266666	298	27.76	11.74	12	0.04	66.00	156.00	7950	20231110	-76.96	782	20230714	134.27	3965	-53.80	20240102	1320	38.79	20240201	7950	-76.96	20231110	782	134.27	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
112	20240312	101137	57	100.00	KONEX			N	N	N	N		N	1885	-15	5	-0.79	10482380	5535	14.81	1906	1906	1869	2185	1615	1900	1893.84	0.00	0	0	2026	1962	1891	1827	1756	1995	1860	16	285	100	1210	1	1	16266666	307	28.56	12.08	12	0.03	66.00	156.00	7950	20231110	-76.29	782	20230714	141.05	3965	-52.46	20240102	1320	42.80	20240201	7950	-76.29	20231110	782	141.05	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
113	20240312	091133	57	100.00	KONEX			N	N	N	N		N	1890	-10	5	-0.53	6011475	3164	8.46	1906	1906	1890	2185	1615	1900	1899.96	0.00	0	0	2026	1962	1891	1827	1756	1995	1860	16	285	100	1210	1	1	16266666	307	28.64	12.12	12	0.02	66.00	156.00	7950	20231110	-76.23	782	20230714	141.69	3965	-52.33	20240102	1320	43.18	20240201	7950	-76.23	20231110	782	141.69	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
114	20240311	161130	54	100.00	KONEX			N	N	N	N		N	1900	24	2	1.28	69223307	37381	69.92	1870	1955	1820	2155	1595	1876	1850.51	0.00	0	0	1950	1912	1840	1802	1730	1932	1822	16	279	100	1200	1	1	16266666	309	28.79	12.18	12	0.23	66.00	156.00	7950	20231110	-76.10	782	20230714	142.97	3965	-52.08	20240102	1320	43.94	20240201	7950	-76.10	20231110	782	142.97	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
115	20240311	151128	54	100.00	KONEX			N	N	N	N		N	1859	-17	5	-0.91	54621158	29669	55.50	1870	1955	1820	2155	1595	1876	1841.02	0.00	0	0	1950	1912	1840	1802	1730	1932	1822	16	279	100	1200	1	1	16266666	302	28.17	11.92	12	0.18	66.00	156.00	7950	20231110	-76.62	782	20230714	137.72	3965	-53.11	20240102	1320	40.83	20240201	7950	-76.62	20231110	782	137.72	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
116	20240311	141125	54	100.00	KONEX			N	N	N	N		N	1878	2	2	0.11	33480263	18132	33.92	1870	1955	1820	2155	1595	1876	1846.47	0.00	0	0	1950	1912	1840	1802	1730	1932	1822	16	279	100	1200	1	1	16266666	305	28.45	12.04	12	0.11	66.00	156.00	7950	20231110	-76.38	782	20230714	140.15	3965	-52.64	20240102	1320	42.27	20240201	7950	-76.38	20231110	782	140.15	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
117	20240311	131125	54	100.00	KONEX			N	N	N	N		N	1849	-27	5	-1.44	19194215	10402	19.46	1870	1955	1820	2155	1595	1876	1845.24	0.00	0	0	1950	1912	1840	1802	1730	1932	1822	16	279	100	1200	1	1	16266666	301	28.02	11.85	12	0.06	66.00	156.00	7950	20231110	-76.74	782	20230714	136.45	3965	-53.37	20240102	1320	40.08	20240201	7950	-76.74	20231110	782	136.45	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
118	20240311	121129	54	100.00	KONEX			N	N	N	N		N	1850	-26	5	-1.39	14210317	7691	14.39	1870	1955	1820	2155	1595	1876	1847.66	0.00	0	0	1950	1912	1840	1802	1730	1932	1822	16	279	100	1200	1	1	16266666	301	28.03	11.86	12	0.05	66.00	156.00	7950	20231110	-76.73	782	20230714	136.57	3965	-53.34	20240102	1320	40.15	20240201	7950	-76.73	20231110	782	136.57	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
119	20240311	111122	54	100.00	KONEX			N	N	N	N		N	1855	-21	5	-1.12	5795763	3089	5.78	1870	1955	1830	2155	1595	1876	1876.26	0.00	0	0	1950	1912	1840	1802	1730	1932	1822	16	279	100	1200	1	1	16266666	302	28.11	11.89	12	0.02	66.00	156.00	7950	20231110	-76.67	782	20230714	137.21	3965	-53.22	20240102	1320	40.53	20240201	7950	-76.67	20231110	782	137.21	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
120	20240311	101113	54	100.00	KONEX			N	N	N	N		N	1883	7	2	0.37	5554078	2958	5.53	1870	1955	1830	2155	1595	1876	1877.65	0.00	0	0	1950	1912	1840	1802	1730	1932	1822	16	279	100	1200	1	1	16266666	306	28.53	12.07	12	0.02	66.00	156.00	7950	20231110	-76.31	782	20230714	140.79	3965	-52.51	20240102	1320	42.65	20240201	7950	-76.31	20231110	782	140.79	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
121	20240311	091117	54	100.00	KONEX			N	N	N	N		N	1950	74	2	3.94	2218606	1174	2.20	1870	1955	1870	2155	1595	1876	1889.78	0.00	0	0	1950	1912	1840	1802	1730	1932	1822	16	279	100	1200	1	1	16266666	317	29.55	12.50	12	0.01	66.00	156.00	7950	20231110	-75.47	782	20230714	149.36	3965	-50.82	20240102	1320	47.73	20240201	7950	-75.47	20231110	782	149.36	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
122	20240308	161122	57	100.00	KONEX			N	N	N	N		N	1876	93	2	5.22	97406193	53459	77.04	1779	1878	1768	2050	1516	1783	1822.07	0.00	0	0	2042	1912	1681	1551	1320	1977	1616	16	267	100	1140	1	1	16266666	305	28.42	12.03	12	0.33	66.00	156.00	7950	20231110	-76.40	782	20230714	139.90	3965	-52.69	20240102	1320	42.12	20240201	7950	-76.40	20231110	782	139.90	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
123	20240308	151121	57	100.00	KONEX			N	N	N	N		N	1852	69	2	3.87	90790672	49898	71.91	1779	1878	1768	2050	1516	1783	1819.53	0.00	0	0	2042	1912	1681	1551	1320	1977	1616	16	267	100	1140	1	1	16266666	301	28.06	11.87	12	0.31	66.00	156.00	7950	20231110	-76.70	782	20230714	136.83	3965	-53.29	20240102	1320	40.30	20240201	7950	-76.70	20231110	782	136.83	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
124	20240308	141114	57	100.00	KONEX			N	N	N	N		N	1848	65	2	3.65	74443077	41042	59.15	1779	1878	1768	2050	1516	1783	1813.83	0.00	0	0	2042	1912	1681	1551	1320	1977	1616	16	267	100	1140	1	1	16266666	301	28.00	11.85	12	0.25	66.00	156.00	7950	20231110	-76.75	782	20230714	136.32	3965	-53.39	20240102	1320	40.00	20240201	7950	-76.75	20231110	782	136.32	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
125	20240308	131107	57	100.00	KONEX			N	N	N	N		N	1828	45	2	2.52	69649824	38410	55.35	1779	1878	1768	2050	1516	1783	1813.33	0.00	0	0	2042	1912	1681	1551	1320	1977	1616	16	267	100	1140	1	1	16266666	297	27.70	11.72	12	0.24	66.00	156.00	7950	20231110	-77.01	782	20230714	133.76	3965	-53.90	20240102	1320	38.48	20240201	7950	-77.01	20231110	782	133.76	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
126	20240308	121114	57	100.00	KONEX			N	N	N	N		N	1818	35	2	1.96	65723903	36245	52.23	1779	1878	1768	2050	1516	1783	1813.32	0.00	0	0	2042	1912	1681	1551	1320	1977	1616	16	267	100	1140	1	1	16266666	296	27.55	11.65	12	0.22	66.00	156.00	7950	20231110	-77.13	782	20230714	132.48	3965	-54.15	20240102	1320	37.73	20240201	7950	-77.13	20231110	782	132.48	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
127	20240308	111115	57	100.00	KONEX			N	N	N	N		N	1856	73	2	4.09	55899097	30920	44.56	1779	1878	1768	2050	1516	1783	1807.86	0.00	0	0	2042	1912	1681	1551	1320	1977	1616	16	267	100	1140	1	1	16266666	302	28.12	11.90	12	0.19	66.00	156.00	7950	20231110	-76.65	782	20230714	137.34	3965	-53.19	20240102	1320	40.61	20240201	7950	-76.65	20231110	782	137.34	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
128	20240308	101110	57	100.00	KONEX			N	N	N	N		N	1847	64	2	3.59	33757800	18868	27.19	1779	1878	1768	2050	1516	1783	1789.16	0.00	0	0	2042	1912	1681	1551	1320	1977	1616	16	267	100	1140	1	1	16266666	300	27.98	11.84	12	0.12	66.00	156.00	7950	20231110	-76.77	782	20230714	136.19	3965	-53.42	20240102	1320	39.92	20240201	7950	-76.77	20231110	782	136.19	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
129	20240308	091109	57	100.00	KONEX			N	N	N	N		N	1809	26	2	1.46	1301772	723	1.04	1779	1878	1779	2050	1516	1783	1800.51	0.00	0	0	2042	1912	1681	1551	1320	1977	1616	16	267	100	1140	1	1	16266666	294	27.41	11.60	12	0.00	66.00	156.00	7950	20231110	-77.25	782	20230714	131.33	3965	-54.38	20240102	1320	37.05	20240201	7950	-77.25	20231110	782	131.33	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
130	20240307	161110	57	100.00	KONEX			N	N	N	N		N	1783	208	2	13.21	119195085	69390	85.64	1599	1811	1450	1811	1339	1575	1717.75	0.00	0	0	1718	1646	1518	1446	1318	1682	1482	16	236	100	1000	1	1	16266666	290	27.02	11.43	12	0.43	66.00	156.00	7950	20231110	-77.57	782	20230714	128.01	3965	-55.03	20240102	1320	35.08	20240201	7950	-77.57	20231110	782	128.01	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
131	20240307	151051	57	100.00	KONEX			N	N	N	N		N	1788	213	2	13.52	116418534	67833	83.72	1599	1811	1450	1811	1339	1575	1716.25	0.00	0	0	1718	1646	1518	1446	1318	1682	1482	16	236	100	1000	1	1	16266666	291	27.09	11.46	12	0.42	66.00	156.00	7950	20231110	-77.51	782	20230714	128.64	3965	-54.91	20240102	1320	35.45	20240201	7950	-77.51	20231110	782	128.64	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
132	20240307	141045	57	100.00	KONEX			N	N	N	N		N	1809	234	2	14.86	88357650	52147	64.36	1599	1811	1450	1811	1339	1575	1694.40	0.00	0	0	1718	1646	1518	1446	1318	1682	1482	16	236	100	1000	1	1	16266666	294	27.41	11.60	12	0.32	66.00	156.00	7950	20231110	-77.25	782	20230714	131.33	3965	-54.38	20240102	1320	37.05	20240201	7950	-77.25	20231110	782	131.33	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
133	20240307	131058	57	100.00	KONEX			N	N	N	N		N	1688	113	2	7.17	42774350	26077	32.18	1599	1690	1450	1811	1339	1575	1640.31	0.00	0	0	1718	1646	1518	1446	1318	1682	1482	16	236	100	1000	1	1	16266666	275	25.58	10.82	12	0.16	66.00	156.00	7950	20231110	-78.77	782	20230714	115.86	3965	-57.43	20240102	1320	27.88	20240201	7950	-78.77	20231110	782	115.86	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
134	20240307	121104	57	100.00	KONEX			N	N	N	N		N	1624	49	2	3.11	15159704	9465	11.68	1599	1646	1450	1811	1339	1575	1601.66	0.00	0	0	1718	1646	1518	1446	1318	1682	1482	16	236	100	1000	1	1	16266666	264	24.61	10.41	12	0.06	66.00	156.00	7950	20231110	-79.57	782	20230714	107.67	3965	-59.04	20240102	1320	23.03	20240201	7950	-79.57	20231110	782	107.67	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
135	20240307	111110	57	100.00	KONEX			N	N	N	N		N	1620	45	2	2.86	11594695	7262	8.96	1599	1646	1450	1811	1339	1575	1596.63	0.00	0	0	1718	1646	1518	1446	1318	1682	1482	16	236	100	1000	1	1	16266666	264	24.55	10.38	12	0.04	66.00	156.00	7950	20231110	-79.62	782	20230714	107.16	3965	-59.14	20240102	1320	22.73	20240201	7950	-79.62	20231110	782	107.16	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
136	20240307	101102	57	100.00	KONEX			N	N	N	N		N	1625	50	2	3.17	3230731	2114	2.61	1599	1646	1450	1811	1339	1575	1528.25	0.00	0	0	1718	1646	1518	1446	1318	1682	1482	16	236	100	1000	1	1	16266666	264	24.62	10.42	12	0.01	66.00	156.00	7950	20231110	-79.56	782	20230714	107.80	3965	-59.02	20240102	1320	23.11	20240201	7950	-79.56	20231110	782	107.80	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
137	20240307	091104	57	100.00	KONEX			N	N	N	N		N	1644	69	2	4.38	1993485	1353	1.67	1599	1646	1450	1811	1339	1575	1473.38	0.00	0	0	1718	1646	1518	1446	1318	1682	1482	16	236	100	1000	1	1	16266666	267	24.91	10.54	12	0.01	66.00	156.00	7950	20231110	-79.32	782	20230714	110.23	3965	-58.54	20240102	1320	24.55	20240201	7950	-79.32	20231110	782	110.23	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
138	20240306	161054	54	100.00	KONEX			N	N	N	N		N	1575	175	2	12.50	119725737	81025	52.30	1420	1590	1390	1610	1190	1400	1477.64	0.00	0	0	1756	1578	1469	1291	1182	1523	1236	16	210	100	890	1	1	16266666	256	23.86	10.10	12	0.50	66.00	156.00	7950	20231110	-80.19	782	20230714	101.41	3965	-60.28	20240102	1320	19.32	20240201	7950	-80.19	20231110	782	101.41	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
139	20240306	151057	54	100.00	KONEX			N	N	N	N		N	1430	30	2	2.14	66166261	46346	29.91	1420	1490	1390	1610	1190	1400	1427.66	0.00	0	0	1756	1578	1469	1291	1182	1523	1236	16	210	100	890	1	1	16266666	233	21.67	9.17	12	0.28	66.00	156.00	7950	20231110	-82.01	782	20230714	82.86	3965	-63.93	20240102	1320	8.33	20240201	7950	-82.01	20231110	782	82.86	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
140	20240306	141104	54	100.00	KONEX			N	N	N	N		N	1408	8	2	0.57	31527200	22018	14.21	1420	1490	1390	1610	1190	1400	1431.88	0.00	0	0	1756	1578	1469	1291	1182	1523	1236	16	210	100	890	1	1	16266666	229	21.33	9.03	12	0.14	66.00	156.00	7950	20231110	-82.29	782	20230714	80.05	3965	-64.49	20240102	1320	6.67	20240201	7950	-82.29	20231110	782	80.05	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
141	20240306	131104	54	100.00	KONEX			N	N	N	N		N	1414	14	2	1.00	29795808	20785	13.42	1420	1490	1391	1610	1190	1400	1433.52	0.00	0	0	1756	1578	1469	1291	1182	1523	1236	16	210	100	890	1	1	16266666	230	21.42	9.06	12	0.13	66.00	156.00	7950	20231110	-82.21	782	20230714	80.82	3965	-64.34	20240102	1320	7.12	20240201	7950	-82.21	20231110	782	80.82	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
142	20240306	121102	54	100.00	KONEX			N	N	N	N		N	1449	49	2	3.50	19444711	13424	8.66	1420	1490	1407	1610	1190	1400	1448.50	0.00	0	0	1756	1578	1469	1291	1182	1523	1236	16	210	100	890	1	1	16266666	236	21.95	9.29	12	0.08	66.00	156.00	7950	20231110	-81.77	782	20230714	85.29	3965	-63.46	20240102	1320	9.77	20240201	7950	-81.77	20231110	782	85.29	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
143	20240306	111100	54	100.00	KONEX			N	N	N	N		N	1447	47	2	3.36	14544924	10040	6.48	1420	1490	1407	1610	1190	1400	1448.70	0.00	0	0	1756	1578	1469	1291	1182	1523	1236	16	210	100	890	1	1	16266666	235	21.92	9.28	12	0.06	66.00	156.00	7950	20231110	-81.80	782	20230714	85.04	3965	-63.51	20240102	1320	9.62	20240201	7950	-81.80	20231110	782	85.04	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
144	20240306	101036	54	100.00	KONEX			N	N	N	N		N	1454	54	2	3.86	12101290	8323	5.37	1420	1490	1420	1610	1190	1400	1453.96	0.00	0	0	1756	1578	1469	1291	1182	1523	1236	16	210	100	890	1	1	16266666	237	22.03	9.32	12	0.05	66.00	156.00	7950	20231110	-81.71	782	20230714	85.93	3965	-63.33	20240102	1320	10.15	20240201	7950	-81.71	20231110	782	85.93	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
145	20240306	091056	54	100.00	KONEX			N	N	N	N		N	1465	65	2	4.64	10897439	7489	4.83	1420	1490	1420	1610	1190	1400	1455.13	0.00	0	0	1756	1578	1469	1291	1182	1523	1236	16	210	100	890	1	1	16266666	238	22.20	9.39	12	0.05	66.00	156.00	7950	20231110	-81.57	782	20230714	87.34	3965	-63.05	20240102	1320	10.98	20240201	7950	-81.57	20231110	782	87.34	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	01	N
146	20240305	161048	57	100.00	KONEX			N	N	N	N		N	1400	-195	5	-12.23	216735977	154928	482.42	1600	1647	1360	1834	1356	1595	1398.95	0.00	0	0	1915	1754	1627	1466	1339	1691	1403	16	239	100	1020	1	1	16266666	228	21.21	8.97	12	0.95	66.00	156.00	7950	20231110	-82.39	782	20230714	79.03	3965	-64.69	20240102	1320	6.06	20240201	7950	-82.39	20231110	782	79.03	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
147	20240305	151050	57	100.00	KONEX			N	N	N	N		N	1403	-192	5	-12.04	209481328	149741	466.26	1600	1647	1360	1834	1356	1595	1398.96	0.00	0	0	1915	1754	1627	1466	1339	1691	1403	16	239	100	1020	1	1	16266666	228	21.26	8.99	12	0.92	66.00	156.00	7950	20231110	-82.35	782	20230714	79.41	3965	-64.62	20240102	1320	6.29	20240201	7950	-82.35	20231110	782	79.41	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
148	20240305	141039	57	100.00	KONEX			N	N	N	N		N	1413	-182	5	-11.41	198274261	141681	441.17	1600	1647	1360	1834	1356	1595	1399.44	0.00	0	0	1915	1754	1627	1466	1339	1691	1403	16	239	100	1020	1	1	16266666	230	21.41	9.06	12	0.87	66.00	156.00	7950	20231110	-82.23	782	20230714	80.69	3965	-64.36	20240102	1320	7.05	20240201	7950	-82.23	20231110	782	80.69	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
149	20240305	131040	57	100.00	KONEX			N	N	N	N		N	1418	-177	5	-11.10	115153563	81269	253.06	1600	1647	1360	1834	1356	1595	1416.94	0.00	0	0	1915	1754	1627	1466	1339	1691	1403	16	239	100	1020	1	1	16266666	231	21.48	9.09	12	0.50	66.00	156.00	7950	20231110	-82.16	782	20230714	81.33	3965	-64.24	20240102	1320	7.42	20240201	7950	-82.16	20231110	782	81.33	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
150	20240305	121043	57	100.00	KONEX			N	N	N	N		N	1439	-156	5	-9.78	69899748	48956	152.44	1600	1647	1360	1834	1356	1595	1427.81	0.00	0	0	1915	1754	1627	1466	1339	1691	1403	16	239	100	1020	1	1	16266666	234	21.80	9.22	12	0.30	66.00	156.00	7950	20231110	-81.90	782	20230714	84.02	3965	-63.71	20240102	1320	9.02	20240201	7950	-81.90	20231110	782	84.02	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
151	20240305	111043	57	100.00	KONEX			N	N	N	N		N	1467	-128	5	-8.03	43527118	30272	94.26	1600	1647	1360	1834	1356	1595	1437.87	0.00	0	0	1915	1754	1627	1466	1339	1691	1403	16	239	100	1020	1	1	16266666	239	22.23	9.40	12	0.19	66.00	156.00	7950	20231110	-81.55	782	20230714	87.60	3965	-63.00	20240102	1320	11.14	20240201	7950	-81.55	20231110	782	87.60	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
152	20240305	101039	57	100.00	KONEX			N	N	N	N		N	1400	-195	5	-12.23	24482139	17079	53.18	1600	1647	1360	1834	1356	1595	1433.46	0.00	0	0	1915	1754	1627	1466	1339	1691	1403	16	239	100	1020	1	1	16266666	228	21.21	8.97	12	0.10	66.00	156.00	7950	20231110	-82.39	782	20230714	79.03	3965	-64.69	20240102	1320	6.06	20240201	7950	-82.39	20231110	782	79.03	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
153	20240305	091038	57	100.00	KONEX			N	N	N	N		N	1600	5	2	0.31	324283	203	0.63	1600	1647	1595	1834	1356	1595	1597.45	0.00	0	0	1915	1754	1627	1466	1339	1691	1403	16	239	100	1020	1	1	16266666	260	24.24	10.26	12	0.00	66.00	156.00	7950	20231110	-79.87	782	20230714	104.60	3965	-59.65	20240102	1320	21.21	20240201	7950	-79.87	20231110	782	104.60	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
154	20240304	161037	57	100.00	KONEX			N	N	N	N		N	1595	-50	5	-3.04	50701246	32115	40.09	1648	1788	1500	1891	1399	1645	1578.74	0.00	0	0	2066	1855	1679	1468	1292	1767	1380	16	246	100	1050	1	1	16266666	259	24.17	10.22	12	0.20	66.00	156.00	7950	20231110	-79.94	782	20230714	103.96	3965	-59.77	20240102	1320	20.83	20240201	7950	-79.94	20231110	782	103.96	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
155	20240304	151032	57	100.00	KONEX			N	N	N	N		N	1537	-108	5	-6.57	47611265	30119	37.60	1648	1788	1500	1891	1399	1645	1580.77	0.00	0	0	2066	1855	1679	1468	1292	1767	1380	16	246	100	1050	1	1	16266666	250	23.29	9.85	12	0.19	66.00	156.00	7950	20231110	-80.67	782	20230714	96.55	3965	-61.24	20240102	1320	16.44	20240201	7950	-80.67	20231110	782	96.55	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
156	20240304	141002	57	100.00	KONEX			N	N	N	N		N	1624	-21	5	-1.28	22748530	13874	17.32	1648	1788	1588	1891	1399	1645	1639.65	0.00	0	0	2066	1855	1679	1468	1292	1767	1380	16	246	100	1050	1	1	16266666	264	24.61	10.41	12	0.09	66.00	156.00	7950	20231110	-79.57	782	20230714	107.67	3965	-59.04	20240102	1320	23.03	20240201	7950	-79.57	20231110	782	107.67	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
157	20240304	131028	57	100.00	KONEX			N	N	N	N		N	1607	-38	5	-2.31	20074152	12194	15.22	1648	1788	1595	1891	1399	1645	1646.23	0.00	0	0	2066	1855	1679	1468	1292	1767	1380	16	246	100	1050	1	1	16266666	261	24.35	10.30	12	0.07	66.00	156.00	7950	20231110	-79.79	782	20230714	105.50	3965	-59.47	20240102	1320	21.74	20240201	7950	-79.79	20231110	782	105.50	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
158	20240304	121003	57	100.00	KONEX			N	N	N	N		N	1635	-10	5	-0.61	16659297	10059	12.56	1648	1788	1614	1891	1399	1645	1656.16	0.00	0	0	2066	1855	1679	1468	1292	1767	1380	16	246	100	1050	1	1	16266666	266	24.77	10.48	12	0.06	66.00	156.00	7950	20231110	-79.43	782	20230714	109.08	3965	-58.76	20240102	1320	23.86	20240201	7950	-79.43	20231110	782	109.08	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
159	20240304	111020	57	100.00	KONEX			N	N	N	N		N	1655	10	2	0.61	13896541	8371	10.45	1648	1788	1635	1891	1399	1645	1660.08	0.00	0	0	2066	1855	1679	1468	1292	1767	1380	16	246	100	1050	1	1	16266666	269	25.08	10.61	12	0.05	66.00	156.00	7950	20231110	-79.18	782	20230714	111.64	3965	-58.26	20240102	1320	25.38	20240201	7950	-79.18	20231110	782	111.64	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
160	20240304	101021	57	100.00	KONEX			N	N	N	N		N	1665	20	2	1.22	13464652	8107	10.12	1648	1788	1637	1891	1399	1645	1660.87	0.00	0	0	2066	1855	1679	1468	1292	1767	1380	16	246	100	1050	1	1	16266666	271	25.23	10.67	12	0.05	66.00	156.00	7950	20231110	-79.06	782	20230714	112.92	3965	-58.01	20240102	1320	26.14	20240201	7950	-79.06	20231110	782	112.92	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N
161	20240304	091020	57	100.00	KONEX			N	N	N	N		N	1780	135	2	8.21	1195686	673	0.84	1648	1788	1648	1891	1399	1645	1776.65	0.00	0	0	2066	1855	1679	1468	1292	1767	1380	16	246	100	1050	1	1	16266666	290	26.97	11.41	12	0.00	66.00	156.00	7950	20231110	-77.61	782	20230714	127.62	3965	-55.11	20240102	1320	34.85	20240201	7950	-77.61	20231110	782	127.62	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	00	N