KissMeData/234070/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	161002	57	100.00	KONEX			N	N	N	N		N	1386	179	2	14.83	1386	1	9.09	1386	1386	1386	1388	1026	1207	1386.00	0.00	0	0	1207	1207	1207	1207	1207	1207	1207	35	181	500	720	1	1	6938482	96	2.00	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.03	976	20230503	42.01	1787	-22.44	20240108	1000	38.60	20240213	4785	-71.03	20230411	976	42.01	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
3	20240329	151004	57	100.00	KONEX			N	N	N	N		N	1386	179	2	14.83	1386	1	9.09	1386	1386	1386	1388	1026	1207	1386.00	0.00	0	0	1207	1207	1207	1207	1207	1207	1207	35	181	500	720	1	1	6938482	96	2.00	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.03	976	20230503	42.01	1787	-22.44	20240108	1000	38.60	20240213	4785	-71.03	20230411	976	42.01	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
4	20240329	140959	57	100.00	KONEX			N	N	N	N		N	1386	179	2	14.83	1386	1	9.09	1386	1386	1386	1388	1026	1207	1386.00	0.00	0	0	1207	1207	1207	1207	1207	1207	1207	35	181	500	720	1	1	6938482	96	2.00	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.03	976	20230503	42.01	1787	-22.44	20240108	1000	38.60	20240213	4785	-71.03	20230411	976	42.01	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
5	20240329	130945	57	100.00	KONEX			N	N	N	N		N	1386	179	2	14.83	1386	1	9.09	1386	1386	1386	1388	1026	1207	1386.00	0.00	0	0	1207	1207	1207	1207	1207	1207	1207	35	181	500	720	1	1	6938482	96	2.00	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.03	976	20230503	42.01	1787	-22.44	20240108	1000	38.60	20240213	4785	-71.03	20230411	976	42.01	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
6	20240329	120954	57	100.00	KONEX			N	N	N	N		N	1386	179	2	14.83	1386	1	9.09	1386	1386	1386	1388	1026	1207	1386.00	0.00	0	0	1207	1207	1207	1207	1207	1207	1207	35	181	500	720	1	1	6938482	96	2.00	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.03	976	20230503	42.01	1787	-22.44	20240108	1000	38.60	20240213	4785	-71.03	20230411	976	42.01	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
7	20240329	110943	57	100.00	KONEX			N	N	N	N		N	1386	179	2	14.83	1386	1	9.09	1386	1386	1386	1388	1026	1207	1386.00	0.00	0	0	1207	1207	1207	1207	1207	1207	1207	35	181	500	720	1	1	6938482	96	2.00	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.03	976	20230503	42.01	1787	-22.44	20240108	1000	38.60	20240213	4785	-71.03	20230411	976	42.01	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
8	20240329	100944	57	100.00	KONEX			N	N	N	N		N	1386	179	2	14.83	1386	1	9.09	1386	1386	1386	1388	1026	1207	1386.00	0.00	0	0	1207	1207	1207	1207	1207	1207	1207	35	181	500	720	1	1	6938482	96	2.00	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.03	976	20230503	42.01	1787	-22.44	20240108	1000	38.60	20240213	4785	-71.03	20230411	976	42.01	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
9	20240329	090944	57	100.00	KONEX			N	N	N	N		N	1386	179	2	14.83	1386	1	9.09	1386	1386	1386	1388	1026	1207	1386.00	0.00	0	0	1207	1207	1207	1207	1207	1207	1207	35	181	500	720	1	1	6938482	96	2.00	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.03	976	20230503	42.01	1787	-22.44	20240108	1000	38.60	20240213	4785	-71.03	20230411	976	42.01	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
10	20240328	160950	57	100.00	KONEX			N	N	N	N		N	1207	-212	4	-14.94	13277	11	0.00	1207	1207	1207	1631	1207	1419	1207.00	0.00	0	0	1419	1419	1419	1419	1419	1419	1419	35	212	500	850	1	1	6938482	84	1.74	0.17	12	0.00	694.00	7256.00	4785	20230411	-74.78	976	20230503	23.67	1787	-32.46	20240108	1000	20.70	20240213	4785	-74.78	20230411	976	23.67	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
11	20240328	150950	57	100.00	KONEX			N	N	N	N		N	1207	-212	4	-14.94	13277	11	0.00	1207	1207	1207	1631	1207	1419	1207.00	0.00	0	0	1419	1419	1419	1419	1419	1419	1419	35	212	500	850	1	1	6938482	84	1.74	0.17	12	0.00	694.00	7256.00	4785	20230411	-74.78	976	20230503	23.67	1787	-32.46	20240108	1000	20.70	20240213	4785	-74.78	20230411	976	23.67	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
12	20240328	140938	57	100.00	KONEX			N	N	N	N		N	1207	-212	4	-14.94	13277	11	0.00	1207	1207	1207	1631	1207	1419	1207.00	0.00	0	0	1419	1419	1419	1419	1419	1419	1419	35	212	500	850	1	1	6938482	84	1.74	0.17	12	0.00	694.00	7256.00	4785	20230411	-74.78	976	20230503	23.67	1787	-32.46	20240108	1000	20.70	20240213	4785	-74.78	20230411	976	23.67	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
13	20240328	130938	57	100.00	KONEX			N	N	N	N		N	1207	-212	4	-14.94	13277	11	0.00	1207	1207	1207	1631	1207	1419	1207.00	0.00	0	0	1419	1419	1419	1419	1419	1419	1419	35	212	500	850	1	1	6938482	84	1.74	0.17	12	0.00	694.00	7256.00	4785	20230411	-74.78	976	20230503	23.67	1787	-32.46	20240108	1000	20.70	20240213	4785	-74.78	20230411	976	23.67	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
14	20240328	120943	57	100.00	KONEX			N	N	N	N		N	1207	-212	4	-14.94	13277	11	0.00	1207	1207	1207	1631	1207	1419	1207.00	0.00	0	0	1419	1419	1419	1419	1419	1419	1419	35	212	500	850	1	1	6938482	84	1.74	0.17	12	0.00	694.00	7256.00	4785	20230411	-74.78	976	20230503	23.67	1787	-32.46	20240108	1000	20.70	20240213	4785	-74.78	20230411	976	23.67	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
15	20240328	110945	57	100.00	KONEX			N	N	N	N		N	1207	-212	4	-14.94	1207	1	0.00	1207	1207	1207	1631	1207	1419	1207.00	0.00	0	0	1419	1419	1419	1419	1419	1419	1419	35	212	500	850	1	1	6938482	84	1.74	0.17	12	0.00	694.00	7256.00	4785	20230411	-74.78	976	20230503	23.67	1787	-32.46	20240108	1000	20.70	20240213	4785	-74.78	20230411	976	23.67	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
16	20240328	100959	57	100.00	KONEX			N	N	N	N		N	1207	-212	4	-14.94	1207	1	0.00	1207	1207	1207	1631	1207	1419	1207.00	0.00	0	0	1419	1419	1419	1419	1419	1419	1419	35	212	500	850	1	1	6938482	84	1.74	0.17	12	0.00	694.00	7256.00	4785	20230411	-74.78	976	20230503	23.67	1787	-32.46	20240108	1000	20.70	20240213	4785	-74.78	20230411	976	23.67	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
17	20240328	090958	57	100.00	KONEX			N	N	N	N		N	1207	-212	4	-14.94	1207	1	0.00	1207	1207	1207	1631	1207	1419	1207.00	0.00	0	0	1419	1419	1419	1419	1419	1419	1419	35	212	500	850	1	1	6938482	84	1.74	0.17	12	0.00	694.00	7256.00	4785	20230411	-74.78	976	20230503	23.67	1787	-32.46	20240108	1000	20.70	20240213	4785	-74.78	20230411	976	23.67	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
18	20240327	160954	57	100.00	KONEX			N	N	N	N		N	1419	-250	4	-14.98	0	0	0.00	0	0	0	1919	1419	1669	0.00	0.00	0	0	1669	1669	1669	1669	1669	1669	1669	35	250	500	1000	1	1	6938482	98	2.04	0.20	12	0.00	694.00	7256.00	4785	20230411	-70.34	976	20230503	45.39	1787	-20.59	20240108	1000	41.90	20240213	4785	-70.34	20230411	976	45.39	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
19	20240327	150955	57	100.00	KONEX			N	N	N	N		N	1669	0	3	0.00	0	0	0.00	0	0	0	1919	1419	1669	0.00	0.00	0	0	1669	1669	1669	1669	1669	1669	1669	35	250	500	1000	1	1	6938482	116	2.40	0.23	12	0.00	694.00	7256.00	4785	20230411	-65.12	976	20230503	71.00	1787	-6.60	20240108	1000	66.90	20240213	4785	-65.12	20230411	976	71.00	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
20	20240327	140955	57	100.00	KONEX			N	N	N	N		N	1669	0	3	0.00	0	0	0.00	0	0	0	1919	1419	1669	0.00	0.00	0	0	1669	1669	1669	1669	1669	1669	1669	35	250	500	1000	1	1	6938482	116	2.40	0.23	12	0.00	694.00	7256.00	4785	20230411	-65.12	976	20230503	71.00	1787	-6.60	20240108	1000	66.90	20240213	4785	-65.12	20230411	976	71.00	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
21	20240327	130953	57	100.00	KONEX			N	N	N	N		N	1669	0	3	0.00	0	0	0.00	0	0	0	1919	1419	1669	0.00	0.00	0	0	1669	1669	1669	1669	1669	1669	1669	35	250	500	1000	1	1	6938482	116	2.40	0.23	12	0.00	694.00	7256.00	4785	20230411	-65.12	976	20230503	71.00	1787	-6.60	20240108	1000	66.90	20240213	4785	-65.12	20230411	976	71.00	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
22	20240327	120952	57	100.00	KONEX			N	N	N	N		N	1669	0	3	0.00	0	0	0.00	0	0	0	1919	1419	1669	0.00	0.00	0	0	1669	1669	1669	1669	1669	1669	1669	35	250	500	1000	1	1	6938482	116	2.40	0.23	12	0.00	694.00	7256.00	4785	20230411	-65.12	976	20230503	71.00	1787	-6.60	20240108	1000	66.90	20240213	4785	-65.12	20230411	976	71.00	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
23	20240327	110953	57	100.00	KONEX			N	N	N	N		N	1669	0	3	0.00	0	0	0.00	0	0	0	1919	1419	1669	0.00	0.00	0	0	1669	1669	1669	1669	1669	1669	1669	35	250	500	1000	1	1	6938482	116	2.40	0.23	12	0.00	694.00	7256.00	4785	20230411	-65.12	976	20230503	71.00	1787	-6.60	20240108	1000	66.90	20240213	4785	-65.12	20230411	976	71.00	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
24	20240327	100949	57	100.00	KONEX			N	N	N	N		N	1669	0	3	0.00	0	0	0.00	0	0	0	1919	1419	1669	0.00	0.00	0	0	1669	1669	1669	1669	1669	1669	1669	35	250	500	1000	1	1	6938482	116	2.40	0.23	12	0.00	694.00	7256.00	4785	20230411	-65.12	976	20230503	71.00	1787	-6.60	20240108	1000	66.90	20240213	4785	-65.12	20230411	976	71.00	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
25	20240327	090955	57	100.00	KONEX			N	N	N	N		N	1669	0	3	0.00	0	0	0.00	0	0	0	1919	1419	1669	0.00	0.00	0	0	1669	1669	1669	1669	1669	1669	1669	35	250	500	1000	1	1	6938482	116	2.40	0.23	12	0.00	694.00	7256.00	4785	20230411	-65.12	976	20230503	71.00	1787	-6.60	20240108	1000	66.90	20240213	4785	-65.12	20230411	976	71.00	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
26	20240326	160848	57	100.00	KONEX			N	N	N	N		N	1669	190	2	12.85	1669	1	0.19	1669	1669	1669	1700	1258	1479	1669.00	0.00	0	0	1761	1620	1388	1247	1015	1504	1131	35	221	500	880	1	1	6938482	116	2.40	0.23	12	0.00	694.00	7256.00	4785	20230411	-65.12	976	20230503	71.00	1787	-6.60	20240108	1000	66.90	20240213	4785	-65.12	20230411	976	71.00	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
27	20240326	150941	57	100.00	KONEX			N	N	N	N		N	1669	190	2	12.85	1669	1	0.19	1669	1669	1669	1700	1258	1479	1669.00	0.00	0	0	1761	1620	1388	1247	1015	1504	1131	35	221	500	880	1	1	6938482	116	2.40	0.23	12	0.00	694.00	7256.00	4785	20230411	-65.12	976	20230503	71.00	1787	-6.60	20240108	1000	66.90	20240213	4785	-65.12	20230411	976	71.00	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
28	20240326	140939	57	100.00	KONEX			N	N	N	N		N	1669	190	2	12.85	1669	1	0.19	1669	1669	1669	1700	1258	1479	1669.00	0.00	0	0	1761	1620	1388	1247	1015	1504	1131	35	221	500	880	1	1	6938482	116	2.40	0.23	12	0.00	694.00	7256.00	4785	20230411	-65.12	976	20230503	71.00	1787	-6.60	20240108	1000	66.90	20240213	4785	-65.12	20230411	976	71.00	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
29	20240326	130934	57	100.00	KONEX			N	N	N	N		N	1669	190	2	12.85	1669	1	0.19	1669	1669	1669	1700	1258	1479	1669.00	0.00	0	0	1761	1620	1388	1247	1015	1504	1131	35	221	500	880	1	1	6938482	116	2.40	0.23	12	0.00	694.00	7256.00	4785	20230411	-65.12	976	20230503	71.00	1787	-6.60	20240108	1000	66.90	20240213	4785	-65.12	20230411	976	71.00	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
30	20240326	120934	57	100.00	KONEX			N	N	N	N		N	1669	190	2	12.85	1669	1	0.19	1669	1669	1669	1700	1258	1479	1669.00	0.00	0	0	1761	1620	1388	1247	1015	1504	1131	35	221	500	880	1	1	6938482	116	2.40	0.23	12	0.00	694.00	7256.00	4785	20230411	-65.12	976	20230503	71.00	1787	-6.60	20240108	1000	66.90	20240213	4785	-65.12	20230411	976	71.00	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
31	20240326	110931	57	100.00	KONEX			N	N	N	N		N	1669	190	2	12.85	1669	1	0.19	1669	1669	1669	1700	1258	1479	1669.00	0.00	0	0	1761	1620	1388	1247	1015	1504	1131	35	221	500	880	1	1	6938482	116	2.40	0.23	12	0.00	694.00	7256.00	4785	20230411	-65.12	976	20230503	71.00	1787	-6.60	20240108	1000	66.90	20240213	4785	-65.12	20230411	976	71.00	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
32	20240326	100943	57	100.00	KONEX			N	N	N	N		N	1669	190	2	12.85	1669	1	0.19	1669	1669	1669	1700	1258	1479	1669.00	0.00	0	0	1761	1620	1388	1247	1015	1504	1131	35	221	500	880	1	1	6938482	116	2.40	0.23	12	0.00	694.00	7256.00	4785	20230411	-65.12	976	20230503	71.00	1787	-6.60	20240108	1000	66.90	20240213	4785	-65.12	20230411	976	71.00	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
33	20240326	090942	57	100.00	KONEX			N	N	N	N		N	1669	190	2	12.85	1669	1	0.19	1669	1669	1669	1700	1258	1479	1669.00	0.00	0	0	1761	1620	1388	1247	1015	1504	1131	35	221	500	880	1	1	6938482	116	2.40	0.23	12	0.00	694.00	7256.00	4785	20230411	-65.12	976	20230503	71.00	1787	-6.60	20240108	1000	66.90	20240213	4785	-65.12	20230411	976	71.00	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
34	20240325	161014	57	100.00	KONEX			N	N	N	N		N	1479	139	2	10.37	639080	540	486.49	1529	1529	1156	1541	1139	1340	1183.48	0.00	0	0	1478	1408	1277	1207	1076	1343	1142	35	201	500	800	1	1	6938482	103	2.13	0.20	12	0.01	694.00	7256.00	4785	20230411	-69.09	976	20230503	51.54	1787	-17.24	20240108	1000	47.90	20240213	4785	-69.09	20230411	976	51.54	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
35	20240325	151016	57	100.00	KONEX			N	N	N	N		N	1156	-184	5	-13.73	60485	52	46.85	1529	1529	1156	1541	1139	1340	1163.17	0.00	0	0	1478	1408	1277	1207	1076	1343	1142	35	201	500	800	1	1	6938482	80	1.67	0.16	12	0.00	694.00	7256.00	4785	20230411	-75.84	976	20230503	18.44	1787	-35.31	20240108	1000	15.60	20240213	4785	-75.84	20230411	976	18.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
36	20240325	141014	57	100.00	KONEX			N	N	N	N		N	1156	-184	5	-13.73	2685	2	1.80	1529	1529	1156	1541	1139	1340	1342.50	0.00	0	0	1478	1408	1277	1207	1076	1343	1142	35	201	500	800	1	1	6938482	80	1.67	0.16	12	0.00	694.00	7256.00	4785	20230411	-75.84	976	20230503	18.44	1787	-35.31	20240108	1000	15.60	20240213	4785	-75.84	20230411	976	18.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
37	20240325	131014	57	100.00	KONEX			N	N	N	N		N	1156	-184	5	-13.73	2685	2	1.80	1529	1529	1156	1541	1139	1340	1342.50	0.00	0	0	1478	1408	1277	1207	1076	1343	1142	35	201	500	800	1	1	6938482	80	1.67	0.16	12	0.00	694.00	7256.00	4785	20230411	-75.84	976	20230503	18.44	1787	-35.31	20240108	1000	15.60	20240213	4785	-75.84	20230411	976	18.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
38	20240325	121017	57	100.00	KONEX			N	N	N	N		N	1529	189	2	14.10	1529	1	0.90	1529	1529	1529	1541	1139	1340	1529.00	0.00	0	0	1478	1408	1277	1207	1076	1343	1142	35	201	500	800	1	1	6938482	106	2.20	0.21	12	0.00	694.00	7256.00	4785	20230411	-68.05	976	20230503	56.66	1787	-14.44	20240108	1000	52.90	20240213	4785	-68.05	20230411	976	56.66	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
39	20240325	111015	57	100.00	KONEX			N	N	N	N		N	1529	189	2	14.10	1529	1	0.90	1529	1529	1529	1541	1139	1340	1529.00	0.00	0	0	1478	1408	1277	1207	1076	1343	1142	35	201	500	800	1	1	6938482	106	2.20	0.21	12	0.00	694.00	7256.00	4785	20230411	-68.05	976	20230503	56.66	1787	-14.44	20240108	1000	52.90	20240213	4785	-68.05	20230411	976	56.66	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
40	20240325	101016	57	100.00	KONEX			N	N	N	N		N	1529	189	2	14.10	1529	1	0.90	1529	1529	1529	1541	1139	1340	1529.00	0.00	0	0	1478	1408	1277	1207	1076	1343	1142	35	201	500	800	1	1	6938482	106	2.20	0.21	12	0.00	694.00	7256.00	4785	20230411	-68.05	976	20230503	56.66	1787	-14.44	20240108	1000	52.90	20240213	4785	-68.05	20230411	976	56.66	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
41	20240325	091019	57	100.00	KONEX			N	N	N	N		N	1529	189	2	14.10	1529	1	0.90	1529	1529	1529	1541	1139	1340	1529.00	0.00	0	0	1478	1408	1277	1207	1076	1343	1142	35	201	500	800	1	1	6938482	106	2.20	0.21	12	0.00	694.00	7256.00	4785	20230411	-68.05	976	20230503	56.66	1787	-14.44	20240108	1000	52.90	20240213	4785	-68.05	20230411	976	56.66	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
42	20240322	161017	57	100.00	KONEX			N	N	N	N		N	1340	-8	5	-0.59	127705	111	358.06	1347	1347	1146	1550	1146	1348	1150.50	0.00	0	0	1466	1406	1288	1228	1110	1437	1259	35	202	500	800	1	1	6938482	93	1.93	0.18	12	0.00	694.00	7256.00	4785	20230411	-72.00	976	20230503	37.30	1787	-25.01	20240108	1000	34.00	20240213	4785	-72.00	20230411	976	37.30	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
43	20240322	151019	57	100.00	KONEX			N	N	N	N		N	1340	-8	5	-0.59	127705	111	358.06	1347	1347	1146	1550	1146	1348	1150.50	0.00	0	0	1466	1406	1288	1228	1110	1437	1259	35	202	500	800	1	1	6938482	93	1.93	0.18	12	0.00	694.00	7256.00	4785	20230411	-72.00	976	20230503	37.30	1787	-25.01	20240108	1000	34.00	20240213	4785	-72.00	20230411	976	37.30	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
44	20240322	141007	57	100.00	KONEX			N	N	N	N		N	1146	-202	4	-14.99	126365	110	354.84	1347	1347	1146	1550	1146	1348	1148.77	0.00	0	0	1466	1406	1288	1228	1110	1437	1259	35	202	500	800	1	1	6938482	80	1.65	0.16	12	0.00	694.00	7256.00	4785	20230411	-76.05	976	20230503	17.42	1787	-35.87	20240108	1000	14.60	20240213	4785	-76.05	20230411	976	17.42	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
45	20240322	131012	57	100.00	KONEX			N	N	N	N		N	1159	-189	5	-14.02	125219	109	351.61	1347	1347	1146	1550	1146	1348	1148.80	0.00	0	0	1466	1406	1288	1228	1110	1437	1259	35	202	500	800	1	1	6938482	80	1.67	0.16	12	0.00	694.00	7256.00	4785	20230411	-75.78	976	20230503	18.75	1787	-35.14	20240108	1000	15.90	20240213	4785	-75.78	20230411	976	18.75	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
46	20240322	121009	57	100.00	KONEX			N	N	N	N		N	1159	-189	5	-14.02	125219	109	351.61	1347	1347	1146	1550	1146	1348	1148.80	0.00	0	0	1466	1406	1288	1228	1110	1437	1259	35	202	500	800	1	1	6938482	80	1.67	0.16	12	0.00	694.00	7256.00	4785	20230411	-75.78	976	20230503	18.75	1787	-35.14	20240108	1000	15.90	20240213	4785	-75.78	20230411	976	18.75	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
47	20240322	111017	57	100.00	KONEX			N	N	N	N		N	1159	-189	5	-14.02	125219	109	351.61	1347	1347	1146	1550	1146	1348	1148.80	0.00	0	0	1466	1406	1288	1228	1110	1437	1259	35	202	500	800	1	1	6938482	80	1.67	0.16	12	0.00	694.00	7256.00	4785	20230411	-75.78	976	20230503	18.75	1787	-35.14	20240108	1000	15.90	20240213	4785	-75.78	20230411	976	18.75	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
48	20240322	101007	57	100.00	KONEX			N	N	N	N		N	1146	-202	4	-14.99	115947	101	325.81	1347	1347	1146	1550	1146	1348	1147.99	0.00	0	0	1466	1406	1288	1228	1110	1437	1259	35	202	500	800	1	1	6938482	80	1.65	0.16	12	0.00	694.00	7256.00	4785	20230411	-76.05	976	20230503	17.42	1787	-35.87	20240108	1000	14.60	20240213	4785	-76.05	20230411	976	17.42	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
49	20240322	091007	57	100.00	KONEX			N	N	N	N		N	1347	-1	5	-0.07	1347	1	3.23	1347	1347	1347	1550	1146	1348	1347.00	0.00	0	0	1466	1406	1288	1228	1110	1437	1259	35	202	500	800	1	1	6938482	93	1.94	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.85	976	20230503	38.01	1787	-24.62	20240108	1000	34.70	20240213	4785	-71.85	20230411	976	38.01	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
50	20240321	161013	57	100.00	KONEX			N	N	N	N		N	1348	-1	5	-0.07	39146	31	37.80	1348	1348	1170	1551	1147	1349	1262.77	0.00	0	0	1486	1417	1284	1215	1082	1351	1149	35	202	500	800	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5100	20230316	-73.57	976	20230503	38.11	1787	-24.57	20240108	1000	34.80	20240213	4785	-71.83	20230411	976	38.11	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
51	20240321	151008	57	100.00	KONEX			N	N	N	N		N	1348	-1	5	-0.07	39146	31	37.80	1348	1348	1170	1551	1147	1349	1262.77	0.00	0	0	1486	1417	1284	1215	1082	1351	1149	35	202	500	800	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5100	20230316	-73.57	976	20230503	38.11	1787	-24.57	20240108	1000	34.80	20240213	4785	-71.83	20230411	976	38.11	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
52	20240321	141008	57	100.00	KONEX			N	N	N	N		N	1349	0	3	0.00	0	0	0.00	0	0	0	1551	1147	1349	0.00	0.00	0	0	1486	1417	1284	1215	1082	1351	1149	35	202	500	800	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5100	20230316	-73.55	976	20230503	38.22	1787	-24.51	20240108	1000	34.90	20240213	4785	-71.81	20230411	976	38.22	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
53	20240321	130957	57	100.00	KONEX			N	N	N	N		N	1349	0	3	0.00	0	0	0.00	0	0	0	1551	1147	1349	0.00	0.00	0	0	1486	1417	1284	1215	1082	1351	1149	35	202	500	800	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5100	20230316	-73.55	976	20230503	38.22	1787	-24.51	20240108	1000	34.90	20240213	4785	-71.81	20230411	976	38.22	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
54	20240321	121011	57	100.00	KONEX			N	N	N	N		N	1349	0	3	0.00	0	0	0.00	0	0	0	1551	1147	1349	0.00	0.00	0	0	1486	1417	1284	1215	1082	1351	1149	35	202	500	800	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5100	20230316	-73.55	976	20230503	38.22	1787	-24.51	20240108	1000	34.90	20240213	4785	-71.81	20230411	976	38.22	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
55	20240321	111008	57	100.00	KONEX			N	N	N	N		N	1349	0	3	0.00	0	0	0.00	0	0	0	1551	1147	1349	0.00	0.00	0	0	1486	1417	1284	1215	1082	1351	1149	35	202	500	800	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5100	20230316	-73.55	976	20230503	38.22	1787	-24.51	20240108	1000	34.90	20240213	4785	-71.81	20230411	976	38.22	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
56	20240321	101013	57	100.00	KONEX			N	N	N	N		N	1349	0	3	0.00	0	0	0.00	0	0	0	1551	1147	1349	0.00	0.00	0	0	1486	1417	1284	1215	1082	1351	1149	35	202	500	800	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5100	20230316	-73.55	976	20230503	38.22	1787	-24.51	20240108	1000	34.90	20240213	4785	-71.81	20230411	976	38.22	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
57	20240321	091016	57	100.00	KONEX			N	N	N	N		N	1349	0	3	0.00	0	0	0.00	0	0	0	1551	1147	1349	0.00	0.00	0	0	1486	1417	1284	1215	1082	1351	1149	35	202	500	800	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5100	20230316	-73.55	976	20230503	38.22	1787	-24.51	20240108	1000	34.90	20240213	4785	-71.81	20230411	976	38.22	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
58	20240320	161000	57	100.00	KONEX			N	N	N	N		N	1349	-4	5	-0.30	94782	82	683.33	1353	1353	1151	1555	1151	1353	1155.88	0.00	0	0	1355	1353	1353	1351	1351	1354	1352	35	202	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5100	20230316	-73.55	976	20230503	38.22	1787	-24.51	20240108	1000	34.90	20240213	4785	-71.81	20230411	976	38.22	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
59	20240320	151002	57	100.00	KONEX			N	N	N	N		N	1349	-4	5	-0.30	94782	82	683.33	1353	1353	1151	1555	1151	1353	1155.88	0.00	0	0	1355	1353	1353	1351	1351	1354	1352	35	202	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5100	20230316	-73.55	976	20230503	38.22	1787	-24.51	20240108	1000	34.90	20240213	4785	-71.81	20230411	976	38.22	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
60	20240320	141007	57	100.00	KONEX			N	N	N	N		N	1349	-4	5	-0.30	94782	82	683.33	1353	1353	1151	1555	1151	1353	1155.88	0.00	0	0	1355	1353	1353	1351	1351	1354	1352	35	202	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5100	20230316	-73.55	976	20230503	38.22	1787	-24.51	20240108	1000	34.90	20240213	4785	-71.81	20230411	976	38.22	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
61	20240320	131007	57	100.00	KONEX			N	N	N	N		N	1349	-4	5	-0.30	94782	82	683.33	1353	1353	1151	1555	1151	1353	1155.88	0.00	0	0	1355	1353	1353	1351	1351	1354	1352	35	202	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5100	20230316	-73.55	976	20230503	38.22	1787	-24.51	20240108	1000	34.90	20240213	4785	-71.81	20230411	976	38.22	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
62	20240320	121000	57	100.00	KONEX			N	N	N	N		N	1353	0	3	0.00	1353	1	8.33	1353	1353	1353	1555	1151	1353	1353.00	0.00	0	0	1355	1353	1353	1351	1351	1354	1352	35	202	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5100	20230316	-73.47	976	20230503	38.63	1787	-24.29	20240108	1000	35.30	20240213	4785	-71.72	20230411	976	38.63	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
63	20240320	111002	57	100.00	KONEX			N	N	N	N		N	1353	0	3	0.00	1353	1	8.33	1353	1353	1353	1555	1151	1353	1353.00	0.00	0	0	1355	1353	1353	1351	1351	1354	1352	35	202	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5100	20230316	-73.47	976	20230503	38.63	1787	-24.29	20240108	1000	35.30	20240213	4785	-71.72	20230411	976	38.63	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
64	20240320	100956	57	100.00	KONEX			N	N	N	N		N	1353	0	3	0.00	1353	1	8.33	1353	1353	1353	1555	1151	1353	1353.00	0.00	0	0	1355	1353	1353	1351	1351	1354	1352	35	202	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5100	20230316	-73.47	976	20230503	38.63	1787	-24.29	20240108	1000	35.30	20240213	4785	-71.72	20230411	976	38.63	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
65	20240320	091001	57	100.00	KONEX			N	N	N	N		N	1353	0	3	0.00	1353	1	8.33	1353	1353	1353	1555	1151	1353	1353.00	0.00	0	0	1355	1353	1353	1351	1351	1354	1352	35	202	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5100	20230316	-73.47	976	20230503	38.63	1787	-24.29	20240108	1000	35.30	20240213	4785	-71.72	20230411	976	38.63	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
66	20240319	160950	57	100.00	KONEX			N	N	N	N		N	1353	-2	5	-0.15	16238	12	4.35	1355	1355	1353	1558	1152	1355	1353.17	0.00	0	0	1493	1424	1290	1221	1087	1458	1255	35	203	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5300	20230314	-74.47	976	20230503	38.63	1787	-24.29	20240108	1000	35.30	20240213	4785	-71.72	20230411	976	38.63	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
67	20240319	151000	57	100.00	KONEX			N	N	N	N		N	1355	0	3	0.00	1355	1	0.36	1355	1355	1355	1558	1152	1355	1355.00	0.00	0	0	1493	1424	1290	1221	1087	1458	1255	35	203	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5300	20230314	-74.43	976	20230503	38.83	1787	-24.17	20240108	1000	35.50	20240213	4785	-71.68	20230411	976	38.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
68	20240319	141000	57	100.00	KONEX			N	N	N	N		N	1355	0	3	0.00	1355	1	0.36	1355	1355	1355	1558	1152	1355	1355.00	0.00	0	0	1493	1424	1290	1221	1087	1458	1255	35	203	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5300	20230314	-74.43	976	20230503	38.83	1787	-24.17	20240108	1000	35.50	20240213	4785	-71.68	20230411	976	38.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
69	20240319	130928	57	100.00	KONEX			N	N	N	N		N	1355	0	3	0.00	1355	1	0.36	1355	1355	1355	1558	1152	1355	1355.00	0.00	0	0	1493	1424	1290	1221	1087	1458	1255	35	203	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5300	20230314	-74.43	976	20230503	38.83	1787	-24.17	20240108	1000	35.50	20240213	4785	-71.68	20230411	976	38.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
70	20240319	120953	57	100.00	KONEX			N	N	N	N		N	1355	0	3	0.00	1355	1	0.36	1355	1355	1355	1558	1152	1355	1355.00	0.00	0	0	1493	1424	1290	1221	1087	1458	1255	35	203	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5300	20230314	-74.43	976	20230503	38.83	1787	-24.17	20240108	1000	35.50	20240213	4785	-71.68	20230411	976	38.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
71	20240319	110956	57	100.00	KONEX			N	N	N	N		N	1355	0	3	0.00	1355	1	0.36	1355	1355	1355	1558	1152	1355	1355.00	0.00	0	0	1493	1424	1290	1221	1087	1458	1255	35	203	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5300	20230314	-74.43	976	20230503	38.83	1787	-24.17	20240108	1000	35.50	20240213	4785	-71.68	20230411	976	38.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
72	20240319	101000	57	100.00	KONEX			N	N	N	N		N	1355	0	3	0.00	1355	1	0.36	1355	1355	1355	1558	1152	1355	1355.00	0.00	0	0	1493	1424	1290	1221	1087	1458	1255	35	203	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5300	20230314	-74.43	976	20230503	38.83	1787	-24.17	20240108	1000	35.50	20240213	4785	-71.68	20230411	976	38.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
73	20240319	090959	57	100.00	KONEX			N	N	N	N		N	1355	0	3	0.00	1355	1	0.36	1355	1355	1355	1558	1152	1355	1355.00	0.00	0	0	1493	1424	1290	1221	1087	1458	1255	35	203	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5300	20230314	-74.43	976	20230503	38.83	1787	-24.17	20240108	1000	35.50	20240213	4785	-71.68	20230411	976	38.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
74	20240318	160952	57	100.00	KONEX			N	N	N	N		N	1355	-5	5	-0.37	319659	276	2300.00	1156	1359	1156	1564	1156	1360	1158.18	0.00	0	0	1503	1431	1300	1228	1097	1366	1163	35	204	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5300	20230314	-74.43	976	20230503	38.83	1787	-24.17	20240108	1000	35.50	20240213	4785	-71.68	20230411	976	38.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
75	20240318	150951	57	100.00	KONEX			N	N	N	N		N	1355	-5	5	-0.37	319659	276	2300.00	1156	1359	1156	1564	1156	1360	1158.18	0.00	0	0	1503	1431	1300	1228	1097	1366	1163	35	204	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5300	20230314	-74.43	976	20230503	38.83	1787	-24.17	20240108	1000	35.50	20240213	4785	-71.68	20230411	976	38.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
76	20240318	140952	57	100.00	KONEX			N	N	N	N		N	1355	-5	5	-0.37	319659	276	2300.00	1156	1359	1156	1564	1156	1360	1158.18	0.00	0	0	1503	1431	1300	1228	1097	1366	1163	35	204	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5300	20230314	-74.43	976	20230503	38.83	1787	-24.17	20240108	1000	35.50	20240213	4785	-71.68	20230411	976	38.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
77	20240318	130951	57	100.00	KONEX			N	N	N	N		N	1156	-204	4	-15.00	318304	275	2291.67	1156	1359	1156	1564	1156	1360	1157.47	0.00	0	0	1503	1431	1300	1228	1097	1366	1163	35	204	500	810	1	1	6938482	80	0.72	0.17	12	0.00	1608.00	6628.00	5300	20230314	-78.19	976	20230503	18.44	1787	-35.31	20240108	1000	15.60	20240213	4785	-75.84	20230411	976	18.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
78	20240318	120945	57	100.00	KONEX			N	N	N	N		N	1357	-3	5	-0.22	317148	274	2283.33	1156	1359	1156	1564	1156	1360	1157.47	0.00	0	0	1503	1431	1300	1228	1097	1366	1163	35	204	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5300	20230314	-74.40	976	20230503	39.04	1787	-24.06	20240108	1000	35.70	20240213	4785	-71.64	20230411	976	39.04	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
79	20240318	110954	57	100.00	KONEX			N	N	N	N		N	1357	-3	5	-0.22	317148	274	2283.33	1156	1359	1156	1564	1156	1360	1157.47	0.00	0	0	1503	1431	1300	1228	1097	1366	1163	35	204	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5300	20230314	-74.40	976	20230503	39.04	1787	-24.06	20240108	1000	35.70	20240213	4785	-71.64	20230411	976	39.04	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
80	20240318	100951	57	100.00	KONEX			N	N	N	N		N	1357	-3	5	-0.22	317148	274	2283.33	1156	1359	1156	1564	1156	1360	1157.47	0.00	0	0	1503	1431	1300	1228	1097	1366	1163	35	204	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5300	20230314	-74.40	976	20230503	39.04	1787	-24.06	20240108	1000	35.70	20240213	4785	-71.64	20230411	976	39.04	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
81	20240318	090951	57	100.00	KONEX			N	N	N	N		N	1359	-1	5	-0.07	200191	173	1441.67	1156	1359	1156	1564	1156	1360	1157.17	0.00	0	0	1503	1431	1300	1228	1097	1366	1163	35	204	500	810	1	1	6938482	94	0.85	0.21	12	0.00	1608.00	6628.00	5300	20230314	-74.36	976	20230503	39.24	1787	-23.95	20240108	1000	35.90	20240213	4785	-71.60	20230411	976	39.24	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
82	20240315	160942	57	100.00	KONEX			N	N	N	N		N	1360	-15	5	-1.09	14422	12	10.08	1372	1372	1169	1581	1169	1375	1201.83	0.00	0	0	1565	1470	1305	1210	1045	1387	1127	35	206	500	820	1	1	6938482	94	0.85	0.21	12	0.00	1608.00	6628.00	5300	20230314	-74.34	976	20230503	39.34	1787	-23.89	20240108	1000	36.00	20240213	5100	-73.33	20230316	976	39.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
83	20240315	150911	57	100.00	KONEX			N	N	N	N		N	1360	-15	5	-1.09	14422	12	10.08	1372	1372	1169	1581	1169	1375	1201.83	0.00	0	0	1565	1470	1305	1210	1045	1387	1127	35	206	500	820	1	1	6938482	94	0.85	0.21	12	0.00	1608.00	6628.00	5300	20230314	-74.34	976	20230503	39.34	1787	-23.89	20240108	1000	36.00	20240213	5100	-73.33	20230316	976	39.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
84	20240315	140852	57	100.00	KONEX			N	N	N	N		N	1360	-15	5	-1.09	14422	12	10.08	1372	1372	1169	1581	1169	1375	1201.83	0.00	0	0	1565	1470	1305	1210	1045	1387	1127	35	206	500	820	1	1	6938482	94	0.85	0.21	12	0.00	1608.00	6628.00	5300	20230314	-74.34	976	20230503	39.34	1787	-23.89	20240108	1000	36.00	20240213	5100	-73.33	20230316	976	39.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
85	20240315	130942	57	100.00	KONEX			N	N	N	N		N	1360	-15	5	-1.09	14422	12	10.08	1372	1372	1169	1581	1169	1375	1201.83	0.00	0	0	1565	1470	1305	1210	1045	1387	1127	35	206	500	820	1	1	6938482	94	0.85	0.21	12	0.00	1608.00	6628.00	5300	20230314	-74.34	976	20230503	39.34	1787	-23.89	20240108	1000	36.00	20240213	5100	-73.33	20230316	976	39.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
86	20240315	120942	57	100.00	KONEX			N	N	N	N		N	1372	-3	5	-0.22	1372	1	0.84	1372	1372	1372	1581	1169	1375	1372.00	0.00	0	0	1565	1470	1305	1210	1045	1387	1127	35	206	500	820	1	1	6938482	95	0.85	0.21	12	0.00	1608.00	6628.00	5300	20230314	-74.11	976	20230503	40.57	1787	-23.22	20240108	1000	37.20	20240213	5100	-73.10	20230316	976	40.57	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
87	20240315	110939	57	100.00	KONEX			N	N	N	N		N	1372	-3	5	-0.22	1372	1	0.84	1372	1372	1372	1581	1169	1375	1372.00	0.00	0	0	1565	1470	1305	1210	1045	1387	1127	35	206	500	820	1	1	6938482	95	0.85	0.21	12	0.00	1608.00	6628.00	5300	20230314	-74.11	976	20230503	40.57	1787	-23.22	20240108	1000	37.20	20240213	5100	-73.10	20230316	976	40.57	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
88	20240315	100941	57	100.00	KONEX			N	N	N	N		N	1372	-3	5	-0.22	1372	1	0.84	1372	1372	1372	1581	1169	1375	1372.00	0.00	0	0	1565	1470	1305	1210	1045	1387	1127	35	206	500	820	1	1	6938482	95	0.85	0.21	12	0.00	1608.00	6628.00	5300	20230314	-74.11	976	20230503	40.57	1787	-23.22	20240108	1000	37.20	20240213	5100	-73.10	20230316	976	40.57	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
89	20240315	090947	57	100.00	KONEX			N	N	N	N		N	1375	0	3	0.00	0	0	0.00	0	0	0	1581	1169	1375	0.00	0.00	0	0	1565	1470	1305	1210	1045	1387	1127	35	206	500	820	1	1	6938482	95	0.86	0.21	12	0.00	1608.00	6628.00	5300	20230314	-74.06	976	20230503	40.88	1787	-23.06	20240108	1000	37.50	20240213	5100	-73.04	20230316	976	40.88	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
90	20240314	160931	57	100.00	KONEX			N	N	N	N		N	1375	93	2	7.25	147272	119	11900.00	1400	1400	1140	1474	1090	1282	1237.58	0.00	0	0	1282	1282	1282	1282	1282	1282	1282	35	192	500	760	1	1	6938482	95	0.86	0.21	12	0.00	1608.00	6628.00	5300	20230314	-74.06	976	20230503	40.88	1787	-23.06	20240108	1000	37.50	20240213	5300	-74.06	20230314	976	40.88	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
91	20240314	150936	57	100.00	KONEX			N	N	N	N		N	1375	93	2	7.25	147272	119	11900.00	1400	1400	1140	1474	1090	1282	1237.58	0.00	0	0	1282	1282	1282	1282	1282	1282	1282	35	192	500	760	1	1	6938482	95	0.86	0.21	12	0.00	1608.00	6628.00	5300	20230314	-74.06	976	20230503	40.88	1787	-23.06	20240108	1000	37.50	20240213	5300	-74.06	20230314	976	40.88	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
92	20240314	140935	57	100.00	KONEX			N	N	N	N		N	1376	94	2	7.33	134497	108	10800.00	1400	1400	1140	1474	1090	1282	1245.34	0.00	0	0	1282	1282	1282	1282	1282	1282	1282	35	192	500	760	1	1	6938482	95	0.86	0.21	12	0.00	1608.00	6628.00	5300	20230314	-74.04	976	20230503	40.98	1787	-23.00	20240108	1000	37.60	20240213	5300	-74.04	20230314	976	40.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
93	20240314	130933	57	100.00	KONEX			N	N	N	N		N	1379	97	2	7.57	115921	92	9200.00	1400	1400	1160	1474	1090	1282	1260.01	0.00	0	0	1282	1282	1282	1282	1282	1282	1282	35	192	500	760	1	1	6938482	96	0.86	0.21	12	0.00	1608.00	6628.00	5300	20230314	-73.98	976	20230503	41.29	1787	-22.83	20240108	1000	37.90	20240213	5300	-73.98	20230314	976	41.29	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
94	20240314	120934	57	100.00	KONEX			N	N	N	N		N	1389	107	2	8.35	78212	61	6100.00	1400	1400	1200	1474	1090	1282	1282.16	0.00	0	0	1282	1282	1282	1282	1282	1282	1282	35	192	500	760	1	1	6938482	96	0.86	0.21	12	0.00	1608.00	6628.00	5300	20230314	-73.79	976	20230503	42.32	1787	-22.27	20240108	1000	38.90	20240213	5300	-73.79	20230314	976	42.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
95	20240314	110935	57	100.00	KONEX			N	N	N	N		N	1396	114	2	8.89	57748	45	4500.00	1400	1400	1200	1474	1090	1282	1283.29	0.00	0	0	1282	1282	1282	1282	1282	1282	1282	35	192	500	760	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5300	20230314	-73.66	976	20230503	43.03	1787	-21.88	20240108	1000	39.60	20240213	5300	-73.66	20230314	976	43.03	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
96	20240314	100941	57	100.00	KONEX			N	N	N	N		N	1396	114	2	8.89	20796	17	1700.00	1400	1400	1200	1474	1090	1282	1223.29	0.00	0	0	1282	1282	1282	1282	1282	1282	1282	35	192	500	760	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5300	20230314	-73.66	976	20230503	43.03	1787	-21.88	20240108	1000	39.60	20240213	5300	-73.66	20230314	976	43.03	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
97	20240314	090939	57	100.00	KONEX			N	N	N	N		N	1400	118	2	9.20	1400	1	100.00	1400	1400	1400	1474	1090	1282	1400.00	0.00	0	0	1282	1282	1282	1282	1282	1282	1282	35	192	500	760	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	5300	20230314	-73.58	976	20230503	43.44	1787	-21.66	20240108	1000	40.00	20240213	5300	-73.58	20230314	976	43.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
98	20240313	160923	57	100.00	KONEX			N	N	N	N		N	1282	165	2	14.77	1282	1	50.00	1282	1282	1282	1284	950	1117	1282.00	0.00	0	0	1117	1117	1117	1117	1117	1117	1117	35	167	500	670	1	1	6938482	89	0.80	0.19	12	0.00	1608.00	6628.00	5670	20230308	-77.39	976	20230503	31.35	1787	-28.26	20240108	1000	28.20	20240213	5300	-75.81	20230314	976	31.35	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
99	20240313	150926	57	100.00	KONEX			N	N	N	N		N	1282	165	2	14.77	1282	1	50.00	1282	1282	1282	1284	950	1117	1282.00	0.00	0	0	1117	1117	1117	1117	1117	1117	1117	35	167	500	670	1	1	6938482	89	0.80	0.19	12	0.00	1608.00	6628.00	5670	20230308	-77.39	976	20230503	31.35	1787	-28.26	20240108	1000	28.20	20240213	5300	-75.81	20230314	976	31.35	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
100	20240313	140925	57	100.00	KONEX			N	N	N	N		N	1282	165	2	14.77	1282	1	50.00	1282	1282	1282	1284	950	1117	1282.00	0.00	0	0	1117	1117	1117	1117	1117	1117	1117	35	167	500	670	1	1	6938482	89	0.80	0.19	12	0.00	1608.00	6628.00	5670	20230308	-77.39	976	20230503	31.35	1787	-28.26	20240108	1000	28.20	20240213	5300	-75.81	20230314	976	31.35	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
101	20240313	130933	57	100.00	KONEX			N	N	N	N		N	1282	165	2	14.77	1282	1	50.00	1282	1282	1282	1284	950	1117	1282.00	0.00	0	0	1117	1117	1117	1117	1117	1117	1117	35	167	500	670	1	1	6938482	89	0.80	0.19	12	0.00	1608.00	6628.00	5670	20230308	-77.39	976	20230503	31.35	1787	-28.26	20240108	1000	28.20	20240213	5300	-75.81	20230314	976	31.35	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
102	20240313	120926	57	100.00	KONEX			N	N	N	N		N	1282	165	2	14.77	1282	1	50.00	1282	1282	1282	1284	950	1117	1282.00	0.00	0	0	1117	1117	1117	1117	1117	1117	1117	35	167	500	670	1	1	6938482	89	0.80	0.19	12	0.00	1608.00	6628.00	5670	20230308	-77.39	976	20230503	31.35	1787	-28.26	20240108	1000	28.20	20240213	5300	-75.81	20230314	976	31.35	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
103	20240313	110924	57	100.00	KONEX			N	N	N	N		N	1282	165	2	14.77	1282	1	50.00	1282	1282	1282	1284	950	1117	1282.00	0.00	0	0	1117	1117	1117	1117	1117	1117	1117	35	167	500	670	1	1	6938482	89	0.80	0.19	12	0.00	1608.00	6628.00	5670	20230308	-77.39	976	20230503	31.35	1787	-28.26	20240108	1000	28.20	20240213	5300	-75.81	20230314	976	31.35	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
104	20240313	100920	57	100.00	KONEX			N	N	N	N		N	1282	165	2	14.77	1282	1	50.00	1282	1282	1282	1284	950	1117	1282.00	0.00	0	0	1117	1117	1117	1117	1117	1117	1117	35	167	500	670	1	1	6938482	89	0.80	0.19	12	0.00	1608.00	6628.00	5670	20230308	-77.39	976	20230503	31.35	1787	-28.26	20240108	1000	28.20	20240213	5300	-75.81	20230314	976	31.35	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
105	20240313	090930	57	100.00	KONEX			N	N	N	N		N	1282	165	2	14.77	1282	1	50.00	1282	1282	1282	1284	950	1117	1282.00	0.00	0	0	1117	1117	1117	1117	1117	1117	1117	35	167	500	670	1	1	6938482	89	0.80	0.19	12	0.00	1608.00	6628.00	5670	20230308	-77.39	976	20230503	31.35	1787	-28.26	20240108	1000	28.20	20240213	5300	-75.81	20230314	976	31.35	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
106	20240312	160915	57	100.00	KONEX			N	N	N	N		N	1117	-196	4	-14.93	2234	2	0.20	1117	1117	1117	1509	1117	1313	1117.00	0.00	0	0	1443	1378	1248	1183	1053	1410	1215	35	196	500	780	1	1	6938482	78	0.69	0.17	12	0.00	1608.00	6628.00	5670	20230308	-80.30	976	20230503	14.45	1787	-37.49	20240108	1000	11.70	20240213	5300	-78.92	20230314	976	14.45	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
107	20240312	150912	57	100.00	KONEX			N	N	N	N		N	1117	-196	4	-14.93	2234	2	0.20	1117	1117	1117	1509	1117	1313	1117.00	0.00	0	0	1443	1378	1248	1183	1053	1410	1215	35	196	500	780	1	1	6938482	78	0.69	0.17	12	0.00	1608.00	6628.00	5670	20230308	-80.30	976	20230503	14.45	1787	-37.49	20240108	1000	11.70	20240213	5300	-78.92	20230314	976	14.45	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
108	20240312	140904	57	100.00	KONEX			N	N	N	N		N	1117	-196	4	-14.93	2234	2	0.20	1117	1117	1117	1509	1117	1313	1117.00	0.00	0	0	1443	1378	1248	1183	1053	1410	1215	35	196	500	780	1	1	6938482	78	0.69	0.17	12	0.00	1608.00	6628.00	5670	20230308	-80.30	976	20230503	14.45	1787	-37.49	20240108	1000	11.70	20240213	5300	-78.92	20230314	976	14.45	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
109	20240312	130830	57	100.00	KONEX			N	N	N	N		N	1117	-196	4	-14.93	2234	2	0.20	1117	1117	1117	1509	1117	1313	1117.00	0.00	0	0	1443	1378	1248	1183	1053	1410	1215	35	196	500	780	1	1	6938482	78	0.69	0.17	12	0.00	1608.00	6628.00	5670	20230308	-80.30	976	20230503	14.45	1787	-37.49	20240108	1000	11.70	20240213	5300	-78.92	20230314	976	14.45	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
110	20240312	120917	57	100.00	KONEX			N	N	N	N		N	1117	-196	4	-14.93	2234	2	0.20	1117	1117	1117	1509	1117	1313	1117.00	0.00	0	0	1443	1378	1248	1183	1053	1410	1215	35	196	500	780	1	1	6938482	78	0.69	0.17	12	0.00	1608.00	6628.00	5670	20230308	-80.30	976	20230503	14.45	1787	-37.49	20240108	1000	11.70	20240213	5300	-78.92	20230314	976	14.45	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
111	20240312	110912	57	100.00	KONEX			N	N	N	N		N	1313	0	3	0.00	0	0	0.00	0	0	0	1509	1117	1313	0.00	0.00	0	0	1443	1378	1248	1183	1053	1410	1215	35	196	500	780	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.84	976	20230503	34.53	1787	-26.52	20240108	1000	31.30	20240213	5300	-75.23	20230314	976	34.53	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
112	20240312	100915	57	100.00	KONEX			N	N	N	N		N	1313	0	3	0.00	0	0	0.00	0	0	0	1509	1117	1313	0.00	0.00	0	0	1443	1378	1248	1183	1053	1410	1215	35	196	500	780	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.84	976	20230503	34.53	1787	-26.52	20240108	1000	31.30	20240213	5300	-75.23	20230314	976	34.53	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
113	20240312	090913	57	100.00	KONEX			N	N	N	N		N	1313	0	3	0.00	0	0	0.00	0	0	0	1509	1117	1313	0.00	0.00	0	0	1443	1378	1248	1183	1053	1410	1215	35	196	500	780	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.84	976	20230503	34.53	1787	-26.52	20240108	1000	31.30	20240213	5300	-75.23	20230314	976	34.53	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
114	20240311	160910	57	100.00	KONEX			N	N	N	N		N	1313	-2	5	-0.15	1096953	981	478.54	1118	1313	1118	1512	1118	1315	1118.20	0.00	0	0	1446	1380	1249	1183	1052	1413	1216	35	197	500	780	1	1	6938482	91	0.82	0.20	12	0.01	1608.00	6628.00	5670	20230308	-76.84	976	20230503	34.53	1787	-26.52	20240108	1000	31.30	20240213	5300	-75.23	20230314	976	34.53	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
115	20240311	150908	57	100.00	KONEX			N	N	N	N		N	1313	-2	5	-0.15	1096953	981	478.54	1118	1313	1118	1512	1118	1315	1118.20	0.00	0	0	1446	1380	1249	1183	1052	1413	1216	35	197	500	780	1	1	6938482	91	0.82	0.20	12	0.01	1608.00	6628.00	5670	20230308	-76.84	976	20230503	34.53	1787	-26.52	20240108	1000	31.30	20240213	5300	-75.23	20230314	976	34.53	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
116	20240311	140907	57	100.00	KONEX			N	N	N	N		N	1313	-2	5	-0.15	1096953	981	478.54	1118	1313	1118	1512	1118	1315	1118.20	0.00	0	0	1446	1380	1249	1183	1052	1413	1216	35	197	500	780	1	1	6938482	91	0.82	0.20	12	0.01	1608.00	6628.00	5670	20230308	-76.84	976	20230503	34.53	1787	-26.52	20240108	1000	31.30	20240213	5300	-75.23	20230314	976	34.53	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
117	20240311	130908	57	100.00	KONEX			N	N	N	N		N	1118	-197	4	-14.98	883220	790	385.37	1118	1118	1118	1512	1118	1315	1118.00	0.00	0	0	1446	1380	1249	1183	1052	1413	1216	35	197	500	780	1	1	6938482	78	0.70	0.17	12	0.01	1608.00	6628.00	5670	20230308	-80.28	976	20230503	14.55	1787	-37.44	20240108	1000	11.80	20240213	5300	-78.91	20230314	976	14.55	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
118	20240311	120910	57	100.00	KONEX			N	N	N	N		N	1118	-197	4	-14.98	883220	790	385.37	1118	1118	1118	1512	1118	1315	1118.00	0.00	0	0	1446	1380	1249	1183	1052	1413	1216	35	197	500	780	1	1	6938482	78	0.70	0.17	12	0.01	1608.00	6628.00	5670	20230308	-80.28	976	20230503	14.55	1787	-37.44	20240108	1000	11.80	20240213	5300	-78.91	20230314	976	14.55	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
119	20240311	110906	57	100.00	KONEX			N	N	N	N		N	1118	-197	4	-14.98	883220	790	385.37	1118	1118	1118	1512	1118	1315	1118.00	0.00	0	0	1446	1380	1249	1183	1052	1413	1216	35	197	500	780	1	1	6938482	78	0.70	0.17	12	0.01	1608.00	6628.00	5670	20230308	-80.28	976	20230503	14.55	1787	-37.44	20240108	1000	11.80	20240213	5300	-78.91	20230314	976	14.55	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
120	20240311	100856	57	100.00	KONEX			N	N	N	N		N	1315	0	3	0.00	0	0	0.00	0	0	0	1512	1118	1315	0.00	0.00	0	0	1446	1380	1249	1183	1052	1413	1216	35	197	500	780	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.81	976	20230503	34.73	1787	-26.41	20240108	1000	31.50	20240213	5300	-75.19	20230314	976	34.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
121	20240311	090901	57	100.00	KONEX			N	N	N	N		N	1315	0	3	0.00	0	0	0.00	0	0	0	1512	1118	1315	0.00	0.00	0	0	1446	1380	1249	1183	1052	1413	1216	35	197	500	780	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.81	976	20230503	34.73	1787	-26.41	20240108	1000	31.50	20240213	5300	-75.19	20230314	976	34.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
122	20240308	160906	57	100.00	KONEX			N	N	N	N		N	1315	0	3	0.00	229387	205	0.00	1118	1315	1118	1512	1118	1315	1118.96	0.00	0	0	1315	1315	1315	1315	1315	1315	1315	35	197	500	780	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.81	976	20230503	34.73	1787	-26.41	20240108	1000	31.50	20240213	5670	-76.81	20230308	976	34.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
123	20240308	150905	57	100.00	KONEX			N	N	N	N		N	1315	0	3	0.00	229387	205	0.00	1118	1315	1118	1512	1118	1315	1118.96	0.00	0	0	1315	1315	1315	1315	1315	1315	1315	35	197	500	780	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.81	976	20230503	34.73	1787	-26.41	20240108	1000	31.50	20240213	5670	-76.81	20230308	976	34.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
124	20240308	140857	57	100.00	KONEX			N	N	N	N		N	1315	0	3	0.00	229387	205	0.00	1118	1315	1118	1512	1118	1315	1118.96	0.00	0	0	1315	1315	1315	1315	1315	1315	1315	35	197	500	780	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.81	976	20230503	34.73	1787	-26.41	20240108	1000	31.50	20240213	5670	-76.81	20230308	976	34.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
125	20240308	130855	57	100.00	KONEX			N	N	N	N		N	1315	0	3	0.00	229387	205	0.00	1118	1315	1118	1512	1118	1315	1118.96	0.00	0	0	1315	1315	1315	1315	1315	1315	1315	35	197	500	780	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.81	976	20230503	34.73	1787	-26.41	20240108	1000	31.50	20240213	5670	-76.81	20230308	976	34.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
126	20240308	120857	57	100.00	KONEX			N	N	N	N		N	1315	0	3	0.00	229387	205	0.00	1118	1315	1118	1512	1118	1315	1118.96	0.00	0	0	1315	1315	1315	1315	1315	1315	1315	35	197	500	780	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.81	976	20230503	34.73	1787	-26.41	20240108	1000	31.50	20240213	5670	-76.81	20230308	976	34.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
127	20240308	110859	57	100.00	KONEX			N	N	N	N		N	1315	0	3	0.00	0	0	0.00	0	0	0	1512	1118	1315	0.00	0.00	0	0	1315	1315	1315	1315	1315	1315	1315	35	197	500	780	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.81	976	20230503	34.73	1787	-26.41	20240108	1000	31.50	20240213	5670	-76.81	20230308	976	34.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
128	20240308	100854	57	100.00	KONEX			N	N	N	N		N	1315	0	3	0.00	0	0	0.00	0	0	0	1512	1118	1315	0.00	0.00	0	0	1315	1315	1315	1315	1315	1315	1315	35	197	500	780	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.81	976	20230503	34.73	1787	-26.41	20240108	1000	31.50	20240213	5670	-76.81	20230308	976	34.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
129	20240308	090855	57	100.00	KONEX			N	N	N	N		N	1315	0	3	0.00	0	0	0.00	0	0	0	1512	1118	1315	0.00	0.00	0	0	1315	1315	1315	1315	1315	1315	1315	35	197	500	780	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.81	976	20230503	34.73	1787	-26.41	20240108	1000	31.50	20240213	5670	-76.81	20230308	976	34.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
130	20240307	160854	57	100.00	KONEX			N	N	N	N		N	1315	0	3	0.00	0	0	0.00	0	0	0	1512	1118	1315	0.00	0.00	0	0	1315	1315	1315	1315	1315	1315	1315	35	197	500	780	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.81	976	20230503	34.73	1787	-26.41	20240108	1000	31.50	20240213	5670	-76.81	20230308	976	34.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
131	20240307	150835	57	100.00	KONEX			N	N	N	N		N	1315	0	3	0.00	0	0	0.00	0	0	0	1512	1118	1315	0.00	0.00	0	0	1315	1315	1315	1315	1315	1315	1315	35	197	500	780	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.81	976	20230503	34.73	1787	-26.41	20240108	1000	31.50	20240213	5670	-76.81	20230308	976	34.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
132	20240307	140840	57	100.00	KONEX			N	N	N	N		N	1315	0	3	0.00	0	0	0.00	0	0	0	1512	1118	1315	0.00	0.00	0	0	1315	1315	1315	1315	1315	1315	1315	35	197	500	780	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.81	976	20230503	34.73	1787	-26.41	20240108	1000	31.50	20240213	5670	-76.81	20230308	976	34.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
133	20240307	130845	57	100.00	KONEX			N	N	N	N		N	1315	0	3	0.00	0	0	0.00	0	0	0	1512	1118	1315	0.00	0.00	0	0	1315	1315	1315	1315	1315	1315	1315	35	197	500	780	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.81	976	20230503	34.73	1787	-26.41	20240108	1000	31.50	20240213	5670	-76.81	20230308	976	34.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
134	20240307	120849	57	100.00	KONEX			N	N	N	N		N	1315	0	3	0.00	0	0	0.00	0	0	0	1512	1118	1315	0.00	0.00	0	0	1315	1315	1315	1315	1315	1315	1315	35	197	500	780	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.81	976	20230503	34.73	1787	-26.41	20240108	1000	31.50	20240213	5670	-76.81	20230308	976	34.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
135	20240307	110853	57	100.00	KONEX			N	N	N	N		N	1315	0	3	0.00	0	0	0.00	0	0	0	1512	1118	1315	0.00	0.00	0	0	1315	1315	1315	1315	1315	1315	1315	35	197	500	780	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.81	976	20230503	34.73	1787	-26.41	20240108	1000	31.50	20240213	5670	-76.81	20230308	976	34.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
136	20240307	100846	57	100.00	KONEX			N	N	N	N		N	1315	0	3	0.00	0	0	0.00	0	0	0	1512	1118	1315	0.00	0.00	0	0	1315	1315	1315	1315	1315	1315	1315	35	197	500	780	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.81	976	20230503	34.73	1787	-26.41	20240108	1000	31.50	20240213	5670	-76.81	20230308	976	34.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
137	20240307	090850	57	100.00	KONEX			N	N	N	N		N	1315	0	3	0.00	0	0	0.00	0	0	0	1512	1118	1315	0.00	0.00	0	0	1315	1315	1315	1315	1315	1315	1315	35	197	500	780	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.81	976	20230503	34.73	1787	-26.41	20240108	1000	31.50	20240213	5670	-76.81	20230308	976	34.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
138	20240306	160843	57	100.00	KONEX			N	N	N	N		N	1315	-3	5	-0.23	0	0	0.00	0	0	0	1515	1121	1318	0.00	0.00	0	0	1318	1318	1318	1318	1318	1318	1318	35	197	500	790	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.81	976	20230503	34.73	1787	-26.41	20240108	1000	31.50	20240213	5670	-76.81	20230308	976	34.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
139	20240306	150844	57	100.00	KONEX			N	N	N	N		N	1318	0	3	0.00	0	0	0.00	0	0	0	1515	1121	1318	0.00	0.00	0	0	1318	1318	1318	1318	1318	1318	1318	35	197	500	790	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.75	976	20230503	35.04	1787	-26.25	20240108	1000	31.80	20240213	5670	-76.75	20230308	976	35.04	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
140	20240306	140850	57	100.00	KONEX			N	N	N	N		N	1318	0	3	0.00	0	0	0.00	0	0	0	1515	1121	1318	0.00	0.00	0	0	1318	1318	1318	1318	1318	1318	1318	35	197	500	790	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.75	976	20230503	35.04	1787	-26.25	20240108	1000	31.80	20240213	5670	-76.75	20230308	976	35.04	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
141	20240306	130850	57	100.00	KONEX			N	N	N	N		N	1318	0	3	0.00	0	0	0.00	0	0	0	1515	1121	1318	0.00	0.00	0	0	1318	1318	1318	1318	1318	1318	1318	35	197	500	790	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.75	976	20230503	35.04	1787	-26.25	20240108	1000	31.80	20240213	5670	-76.75	20230308	976	35.04	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
142	20240306	120848	57	100.00	KONEX			N	N	N	N		N	1318	0	3	0.00	0	0	0.00	0	0	0	1515	1121	1318	0.00	0.00	0	0	1318	1318	1318	1318	1318	1318	1318	35	197	500	790	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.75	976	20230503	35.04	1787	-26.25	20240108	1000	31.80	20240213	5670	-76.75	20230308	976	35.04	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
143	20240306	110846	57	100.00	KONEX			N	N	N	N		N	1318	0	3	0.00	0	0	0.00	0	0	0	1515	1121	1318	0.00	0.00	0	0	1318	1318	1318	1318	1318	1318	1318	35	197	500	790	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.75	976	20230503	35.04	1787	-26.25	20240108	1000	31.80	20240213	5670	-76.75	20230308	976	35.04	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
144	20240306	100827	57	100.00	KONEX			N	N	N	N		N	1318	0	3	0.00	0	0	0.00	0	0	0	1515	1121	1318	0.00	0.00	0	0	1318	1318	1318	1318	1318	1318	1318	35	197	500	790	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.75	976	20230503	35.04	1787	-26.25	20240108	1000	31.80	20240213	5670	-76.75	20230308	976	35.04	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
145	20240306	090843	57	100.00	KONEX			N	N	N	N		N	1318	0	3	0.00	0	0	0.00	0	0	0	1515	1121	1318	0.00	0.00	0	0	1318	1318	1318	1318	1318	1318	1318	35	197	500	790	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.75	976	20230503	35.04	1787	-26.25	20240108	1000	31.80	20240213	5670	-76.75	20230308	976	35.04	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
146	20240305	160839	57	100.00	KONEX			N	N	N	N		N	1318	170	2	14.81	1318	1	50.00	1318	1318	1318	1320	976	1148	1318.00	0.00	0	0	1148	1148	1148	1148	1148	1148	1148	35	172	500	680	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.75	976	20230503	35.04	1787	-26.25	20240108	1000	31.80	20240213	5670	-76.75	20230308	976	35.04	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
147	20240305	150839	57	100.00	KONEX			N	N	N	N		N	1318	170	2	14.81	1318	1	50.00	1318	1318	1318	1320	976	1148	1318.00	0.00	0	0	1148	1148	1148	1148	1148	1148	1148	35	172	500	680	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.75	976	20230503	35.04	1787	-26.25	20240108	1000	31.80	20240213	5670	-76.75	20230308	976	35.04	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
148	20240305	140828	57	100.00	KONEX			N	N	N	N		N	1318	170	2	14.81	1318	1	50.00	1318	1318	1318	1320	976	1148	1318.00	0.00	0	0	1148	1148	1148	1148	1148	1148	1148	35	172	500	680	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.75	976	20230503	35.04	1787	-26.25	20240108	1000	31.80	20240213	5670	-76.75	20230308	976	35.04	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
149	20240305	130829	57	100.00	KONEX			N	N	N	N		N	1318	170	2	14.81	1318	1	50.00	1318	1318	1318	1320	976	1148	1318.00	0.00	0	0	1148	1148	1148	1148	1148	1148	1148	35	172	500	680	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.75	976	20230503	35.04	1787	-26.25	20240108	1000	31.80	20240213	5670	-76.75	20230308	976	35.04	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
150	20240305	120832	57	100.00	KONEX			N	N	N	N		N	1318	170	2	14.81	1318	1	50.00	1318	1318	1318	1320	976	1148	1318.00	0.00	0	0	1148	1148	1148	1148	1148	1148	1148	35	172	500	680	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.75	976	20230503	35.04	1787	-26.25	20240108	1000	31.80	20240213	5670	-76.75	20230308	976	35.04	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
151	20240305	110833	57	100.00	KONEX			N	N	N	N		N	1318	170	2	14.81	1318	1	50.00	1318	1318	1318	1320	976	1148	1318.00	0.00	0	0	1148	1148	1148	1148	1148	1148	1148	35	172	500	680	1	1	6938482	91	0.82	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.75	976	20230503	35.04	1787	-26.25	20240108	1000	31.80	20240213	5670	-76.75	20230308	976	35.04	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
152	20240305	100829	57	100.00	KONEX			N	N	N	N		N	1148	0	3	0.00	0	0	0.00	0	0	0	1320	976	1148	0.00	0.00	0	0	1148	1148	1148	1148	1148	1148	1148	35	172	500	680	1	1	6938482	80	0.71	0.17	12	0.00	1608.00	6628.00	5670	20230308	-79.75	976	20230503	17.62	1787	-35.76	20240108	1000	14.80	20240213	5670	-79.75	20230308	976	17.62	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
153	20240305	090829	57	100.00	KONEX			N	N	N	N		N	1148	0	3	0.00	0	0	0.00	0	0	0	1320	976	1148	0.00	0.00	0	0	1148	1148	1148	1148	1148	1148	1148	35	172	500	680	1	1	6938482	80	0.71	0.17	12	0.00	1608.00	6628.00	5670	20230308	-79.75	976	20230503	17.62	1787	-35.76	20240108	1000	14.80	20240213	5670	-79.75	20230308	976	17.62	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
154	20240304	160831	57	100.00	KONEX			N	N	N	N		N	1148	-202	4	-14.96	2296	2	200.00	1148	1148	1148	1552	1148	1350	1148.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	35	202	500	810	1	1	6938482	80	0.71	0.17	12	0.00	1608.00	6628.00	5670	20230308	-79.75	976	20230503	17.62	1787	-35.76	20240108	1000	14.80	20240213	5670	-79.75	20230308	976	17.62	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
155	20240304	150826	57	100.00	KONEX			N	N	N	N		N	1148	-202	4	-14.96	2296	2	200.00	1148	1148	1148	1552	1148	1350	1148.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	35	202	500	810	1	1	6938482	80	0.71	0.17	12	0.00	1608.00	6628.00	5670	20230308	-79.75	976	20230503	17.62	1787	-35.76	20240108	1000	14.80	20240213	5670	-79.75	20230308	976	17.62	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
156	20240304	140754	57	100.00	KONEX			N	N	N	N		N	1148	-202	4	-14.96	2296	2	200.00	1148	1148	1148	1552	1148	1350	1148.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	35	202	500	810	1	1	6938482	80	0.71	0.17	12	0.00	1608.00	6628.00	5670	20230308	-79.75	976	20230503	17.62	1787	-35.76	20240108	1000	14.80	20240213	5670	-79.75	20230308	976	17.62	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
157	20240304	130821	57	100.00	KONEX			N	N	N	N		N	1148	-202	4	-14.96	2296	2	200.00	1148	1148	1148	1552	1148	1350	1148.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	35	202	500	810	1	1	6938482	80	0.71	0.17	12	0.00	1608.00	6628.00	5670	20230308	-79.75	976	20230503	17.62	1787	-35.76	20240108	1000	14.80	20240213	5670	-79.75	20230308	976	17.62	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
158	20240304	120757	57	100.00	KONEX			N	N	N	N		N	1148	-202	4	-14.96	1148	1	100.00	1148	1148	1148	1552	1148	1350	1148.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	35	202	500	810	1	1	6938482	80	0.71	0.17	12	0.00	1608.00	6628.00	5670	20230308	-79.75	976	20230503	17.62	1787	-35.76	20240108	1000	14.80	20240213	5670	-79.75	20230308	976	17.62	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
159	20240304	110814	57	100.00	KONEX			N	N	N	N		N	1148	-202	4	-14.96	1148	1	100.00	1148	1148	1148	1552	1148	1350	1148.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	35	202	500	810	1	1	6938482	80	0.71	0.17	12	0.00	1608.00	6628.00	5670	20230308	-79.75	976	20230503	17.62	1787	-35.76	20240108	1000	14.80	20240213	5670	-79.75	20230308	976	17.62	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
160	20240304	100815	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	35	202	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.19	976	20230503	38.32	1787	-24.45	20240108	1000	35.00	20240213	5670	-76.19	20230308	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
161	20240304	090816	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	35	202	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	5670	20230308	-76.19	976	20230503	38.32	1787	-24.45	20240108	1000	35.00	20240213	5670	-76.19	20230308	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N