KissMeData/253610/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	161020	57	100.00	KONEX			N	N	N	N		N	1700	-299	4	-14.96	817998	481	48100.00	1998	1998	1700	2295	1700	1999	1700.62	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	51	296	500	1190	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2400	20230609	-29.17	1001	20230919	69.83	2170	-21.66	20240321	1341	26.77	20240313	2400	-29.17	20230609	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
3	20240329	151023	57	100.00	KONEX			N	N	N	N		N	1700	-299	4	-14.96	647998	381	38100.00	1998	1998	1700	2295	1700	1999	1700.78	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	51	296	500	1190	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2400	20230609	-29.17	1001	20230919	69.83	2170	-21.66	20240321	1341	26.77	20240313	2400	-29.17	20230609	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
4	20240329	141018	57	100.00	KONEX			N	N	N	N		N	1700	-299	4	-14.96	545998	321	32100.00	1998	1998	1700	2295	1700	1999	1700.93	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	51	296	500	1190	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2400	20230609	-29.17	1001	20230919	69.83	2170	-21.66	20240321	1341	26.77	20240313	2400	-29.17	20230609	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
5	20240329	131003	57	100.00	KONEX			N	N	N	N		N	1998	-1	5	-0.05	1998	1	100.00	1998	1998	1998	2295	1700	1999	1998.00	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	51	296	500	1190	1	1	10104305	202	-4.22	40.78	12	0.00	-473.00	49.00	2400	20230609	-16.75	1001	20230919	99.60	2170	-7.93	20240321	1341	48.99	20240313	2400	-16.75	20230609	1001	99.60	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
6	20240329	121013	57	100.00	KONEX			N	N	N	N		N	1998	-1	5	-0.05	1998	1	100.00	1998	1998	1998	2295	1700	1999	1998.00	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	51	296	500	1190	1	1	10104305	202	-4.22	40.78	12	0.00	-473.00	49.00	2400	20230609	-16.75	1001	20230919	99.60	2170	-7.93	20240321	1341	48.99	20240313	2400	-16.75	20230609	1001	99.60	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
7	20240329	111002	57	100.00	KONEX			N	N	N	N		N	1998	-1	5	-0.05	1998	1	100.00	1998	1998	1998	2295	1700	1999	1998.00	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	51	296	500	1190	1	1	10104305	202	-4.22	40.78	12	0.00	-473.00	49.00	2400	20230609	-16.75	1001	20230919	99.60	2170	-7.93	20240321	1341	48.99	20240313	2400	-16.75	20230609	1001	99.60	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
8	20240329	101002	57	100.00	KONEX			N	N	N	N		N	1998	-1	5	-0.05	1998	1	100.00	1998	1998	1998	2295	1700	1999	1998.00	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	51	296	500	1190	1	1	10104305	202	-4.22	40.78	12	0.00	-473.00	49.00	2400	20230609	-16.75	1001	20230919	99.60	2170	-7.93	20240321	1341	48.99	20240313	2400	-16.75	20230609	1001	99.60	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
9	20240329	091002	57	100.00	KONEX			N	N	N	N		N	1998	-1	5	-0.05	1998	1	100.00	1998	1998	1998	2295	1700	1999	1998.00	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	51	296	500	1190	1	1	10104305	202	-4.22	40.78	12	0.00	-473.00	49.00	2400	20230609	-16.75	1001	20230919	99.60	2170	-7.93	20240321	1341	48.99	20240313	2400	-16.75	20230609	1001	99.60	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
10	20240328	161009	57	100.00	KONEX			N	N	N	N		N	1999	1	2	0.05	1999	1	100.00	1999	1999	1999	2295	1699	1998	1999.00	0.00	0	0	1998	1998	1998	1998	1998	1998	1998	51	297	500	1190	1	1	10104305	202	-4.23	40.80	12	0.00	-473.00	49.00	2400	20230609	-16.71	1001	20230919	99.70	2170	-7.88	20240321	1341	49.07	20240313	2400	-16.71	20230609	1001	99.70	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
11	20240328	151008	57	100.00	KONEX			N	N	N	N		N	1999	1	2	0.05	1999	1	100.00	1999	1999	1999	2295	1699	1998	1999.00	0.00	0	0	1998	1998	1998	1998	1998	1998	1998	51	297	500	1190	1	1	10104305	202	-4.23	40.80	12	0.00	-473.00	49.00	2400	20230609	-16.71	1001	20230919	99.70	2170	-7.88	20240321	1341	49.07	20240313	2400	-16.71	20230609	1001	99.70	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
12	20240328	140957	57	100.00	KONEX			N	N	N	N		N	1999	1	2	0.05	1999	1	100.00	1999	1999	1999	2295	1699	1998	1999.00	0.00	0	0	1998	1998	1998	1998	1998	1998	1998	51	297	500	1190	1	1	10104305	202	-4.23	40.80	12	0.00	-473.00	49.00	2400	20230609	-16.71	1001	20230919	99.70	2170	-7.88	20240321	1341	49.07	20240313	2400	-16.71	20230609	1001	99.70	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
13	20240328	130956	57	100.00	KONEX			N	N	N	N		N	1999	1	2	0.05	1999	1	100.00	1999	1999	1999	2295	1699	1998	1999.00	0.00	0	0	1998	1998	1998	1998	1998	1998	1998	51	297	500	1190	1	1	10104305	202	-4.23	40.80	12	0.00	-473.00	49.00	2400	20230609	-16.71	1001	20230919	99.70	2170	-7.88	20240321	1341	49.07	20240313	2400	-16.71	20230609	1001	99.70	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
14	20240328	121001	57	100.00	KONEX			N	N	N	N		N	1999	1	2	0.05	1999	1	100.00	1999	1999	1999	2295	1699	1998	1999.00	0.00	0	0	1998	1998	1998	1998	1998	1998	1998	51	297	500	1190	1	1	10104305	202	-4.23	40.80	12	0.00	-473.00	49.00	2400	20230609	-16.71	1001	20230919	99.70	2170	-7.88	20240321	1341	49.07	20240313	2400	-16.71	20230609	1001	99.70	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
15	20240328	111004	57	100.00	KONEX			N	N	N	N		N	1999	1	2	0.05	1999	1	100.00	1999	1999	1999	2295	1699	1998	1999.00	0.00	0	0	1998	1998	1998	1998	1998	1998	1998	51	297	500	1190	1	1	10104305	202	-4.23	40.80	12	0.00	-473.00	49.00	2400	20230609	-16.71	1001	20230919	99.70	2170	-7.88	20240321	1341	49.07	20240313	2400	-16.71	20230609	1001	99.70	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
16	20240328	101017	57	100.00	KONEX			N	N	N	N		N	1999	1	2	0.05	1999	1	100.00	1999	1999	1999	2295	1699	1998	1999.00	0.00	0	0	1998	1998	1998	1998	1998	1998	1998	51	297	500	1190	1	1	10104305	202	-4.23	40.80	12	0.00	-473.00	49.00	2400	20230609	-16.71	1001	20230919	99.70	2170	-7.88	20240321	1341	49.07	20240313	2400	-16.71	20230609	1001	99.70	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
17	20240328	091017	57	100.00	KONEX			N	N	N	N		N	1999	1	2	0.05	1999	1	100.00	1999	1999	1999	2295	1699	1998	1999.00	0.00	0	0	1998	1998	1998	1998	1998	1998	1998	51	297	500	1190	1	1	10104305	202	-4.23	40.80	12	0.00	-473.00	49.00	2400	20230609	-16.71	1001	20230919	99.70	2170	-7.88	20240321	1341	49.07	20240313	2400	-16.71	20230609	1001	99.70	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
18	20240327	161012	57	100.00	KONEX			N	N	N	N		N	1998	-1	5	-0.05	1998	1	50.00	1998	1998	1998	2295	1700	1999	1998.00	0.00	0	0	2004	2001	1996	1993	1988	2003	1995	51	296	500	1190	1	1	10104305	202	-4.22	40.78	12	0.00	-473.00	49.00	2400	20230609	-16.75	1001	20230919	99.60	2170	-7.93	20240321	1341	48.99	20240313	2400	-16.75	20230609	1001	99.60	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
19	20240327	151013	57	100.00	KONEX			N	N	N	N		N	1998	-1	5	-0.05	1998	1	50.00	1998	1998	1998	2295	1700	1999	1998.00	0.00	0	0	2004	2001	1996	1993	1988	2003	1995	51	296	500	1190	1	1	10104305	202	-4.22	40.78	12	0.00	-473.00	49.00	2400	20230609	-16.75	1001	20230919	99.60	2170	-7.93	20240321	1341	48.99	20240313	2400	-16.75	20230609	1001	99.60	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
20	20240327	141014	57	100.00	KONEX			N	N	N	N		N	1998	-1	5	-0.05	1998	1	50.00	1998	1998	1998	2295	1700	1999	1998.00	0.00	0	0	2004	2001	1996	1993	1988	2003	1995	51	296	500	1190	1	1	10104305	202	-4.22	40.78	12	0.00	-473.00	49.00	2400	20230609	-16.75	1001	20230919	99.60	2170	-7.93	20240321	1341	48.99	20240313	2400	-16.75	20230609	1001	99.60	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
21	20240327	131011	57	100.00	KONEX			N	N	N	N		N	1998	-1	5	-0.05	1998	1	50.00	1998	1998	1998	2295	1700	1999	1998.00	0.00	0	0	2004	2001	1996	1993	1988	2003	1995	51	296	500	1190	1	1	10104305	202	-4.22	40.78	12	0.00	-473.00	49.00	2400	20230609	-16.75	1001	20230919	99.60	2170	-7.93	20240321	1341	48.99	20240313	2400	-16.75	20230609	1001	99.60	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
22	20240327	121011	57	100.00	KONEX			N	N	N	N		N	1998	-1	5	-0.05	1998	1	50.00	1998	1998	1998	2295	1700	1999	1998.00	0.00	0	0	2004	2001	1996	1993	1988	2003	1995	51	296	500	1190	1	1	10104305	202	-4.22	40.78	12	0.00	-473.00	49.00	2400	20230609	-16.75	1001	20230919	99.60	2170	-7.93	20240321	1341	48.99	20240313	2400	-16.75	20230609	1001	99.60	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
23	20240327	111012	57	100.00	KONEX			N	N	N	N		N	1998	-1	5	-0.05	1998	1	50.00	1998	1998	1998	2295	1700	1999	1998.00	0.00	0	0	2004	2001	1996	1993	1988	2003	1995	51	296	500	1190	1	1	10104305	202	-4.22	40.78	12	0.00	-473.00	49.00	2400	20230609	-16.75	1001	20230919	99.60	2170	-7.93	20240321	1341	48.99	20240313	2400	-16.75	20230609	1001	99.60	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
24	20240327	101008	57	100.00	KONEX			N	N	N	N		N	1998	-1	5	-0.05	1998	1	50.00	1998	1998	1998	2295	1700	1999	1998.00	0.00	0	0	2004	2001	1996	1993	1988	2003	1995	51	296	500	1190	1	1	10104305	202	-4.22	40.78	12	0.00	-473.00	49.00	2400	20230609	-16.75	1001	20230919	99.60	2170	-7.93	20240321	1341	48.99	20240313	2400	-16.75	20230609	1001	99.60	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
25	20240327	091014	57	100.00	KONEX			N	N	N	N		N	1998	-1	5	-0.05	1998	1	50.00	1998	1998	1998	2295	1700	1999	1998.00	0.00	0	0	2004	2001	1996	1993	1988	2003	1995	51	296	500	1190	1	1	10104305	202	-4.22	40.78	12	0.00	-473.00	49.00	2400	20230609	-16.75	1001	20230919	99.60	2170	-7.93	20240321	1341	48.99	20240313	2400	-16.75	20230609	1001	99.60	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
26	20240326	160907	57	100.00	KONEX			N	N	N	N		N	1999	8	2	0.40	3990	2	200.00	1991	1999	1991	2285	1693	1991	1995.00	0.00	0	0	1991	1991	1991	1991	1991	1991	1991	51	294	500	1190	1	1	10104305	202	-4.23	40.80	12	0.00	-473.00	49.00	2400	20230609	-16.71	1001	20230919	99.70	2170	-7.88	20240321	1341	49.07	20240313	2400	-16.71	20230609	1001	99.70	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
27	20240326	151000	57	100.00	KONEX			N	N	N	N		N	1999	8	2	0.40	3990	2	200.00	1991	1999	1991	2285	1693	1991	1995.00	0.00	0	0	1991	1991	1991	1991	1991	1991	1991	51	294	500	1190	1	1	10104305	202	-4.23	40.80	12	0.00	-473.00	49.00	2400	20230609	-16.71	1001	20230919	99.70	2170	-7.88	20240321	1341	49.07	20240313	2400	-16.71	20230609	1001	99.70	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
28	20240326	140957	57	100.00	KONEX			N	N	N	N		N	1999	8	2	0.40	3990	2	200.00	1991	1999	1991	2285	1693	1991	1995.00	0.00	0	0	1991	1991	1991	1991	1991	1991	1991	51	294	500	1190	1	1	10104305	202	-4.23	40.80	12	0.00	-473.00	49.00	2400	20230609	-16.71	1001	20230919	99.70	2170	-7.88	20240321	1341	49.07	20240313	2400	-16.71	20230609	1001	99.70	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
29	20240326	130953	57	100.00	KONEX			N	N	N	N		N	1999	8	2	0.40	3990	2	200.00	1991	1999	1991	2285	1693	1991	1995.00	0.00	0	0	1991	1991	1991	1991	1991	1991	1991	51	294	500	1190	1	1	10104305	202	-4.23	40.80	12	0.00	-473.00	49.00	2400	20230609	-16.71	1001	20230919	99.70	2170	-7.88	20240321	1341	49.07	20240313	2400	-16.71	20230609	1001	99.70	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
30	20240326	120953	57	100.00	KONEX			N	N	N	N		N	1999	8	2	0.40	3990	2	200.00	1991	1999	1991	2285	1693	1991	1995.00	0.00	0	0	1991	1991	1991	1991	1991	1991	1991	51	294	500	1190	1	1	10104305	202	-4.23	40.80	12	0.00	-473.00	49.00	2400	20230609	-16.71	1001	20230919	99.70	2170	-7.88	20240321	1341	49.07	20240313	2400	-16.71	20230609	1001	99.70	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
31	20240326	110949	57	100.00	KONEX			N	N	N	N		N	1999	8	2	0.40	3990	2	200.00	1991	1999	1991	2285	1693	1991	1995.00	0.00	0	0	1991	1991	1991	1991	1991	1991	1991	51	294	500	1190	1	1	10104305	202	-4.23	40.80	12	0.00	-473.00	49.00	2400	20230609	-16.71	1001	20230919	99.70	2170	-7.88	20240321	1341	49.07	20240313	2400	-16.71	20230609	1001	99.70	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
32	20240326	101002	57	100.00	KONEX			N	N	N	N		N	1999	8	2	0.40	3990	2	200.00	1991	1999	1991	2285	1693	1991	1995.00	0.00	0	0	1991	1991	1991	1991	1991	1991	1991	51	294	500	1190	1	1	10104305	202	-4.23	40.80	12	0.00	-473.00	49.00	2400	20230609	-16.71	1001	20230919	99.70	2170	-7.88	20240321	1341	49.07	20240313	2400	-16.71	20230609	1001	99.70	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
33	20240326	091001	57	100.00	KONEX			N	N	N	N		N	1999	8	2	0.40	3990	2	200.00	1991	1999	1991	2285	1693	1991	1995.00	0.00	0	0	1991	1991	1991	1991	1991	1991	1991	51	294	500	1190	1	1	10104305	202	-4.23	40.80	12	0.00	-473.00	49.00	2400	20230609	-16.71	1001	20230919	99.70	2170	-7.88	20240321	1341	49.07	20240313	2400	-16.71	20230609	1001	99.70	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
34	20240325	161033	57	100.00	KONEX			N	N	N	N		N	1991	-7	5	-0.35	1991	1	1.92	1991	1991	1991	2295	1699	1998	1991.00	0.00	0	0	2254	2125	1870	1741	1486	1998	1614	51	297	500	1190	1	1	10104305	201	-4.21	40.63	12	0.00	-473.00	49.00	2400	20230609	-17.04	1001	20230919	98.90	2170	-8.25	20240321	1341	48.47	20240313	2400	-17.04	20230609	1001	98.90	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
35	20240325	151036	57	100.00	KONEX			N	N	N	N		N	1991	-7	5	-0.35	1991	1	1.92	1991	1991	1991	2295	1699	1998	1991.00	0.00	0	0	2254	2125	1870	1741	1486	1998	1614	51	297	500	1190	1	1	10104305	201	-4.21	40.63	12	0.00	-473.00	49.00	2400	20230609	-17.04	1001	20230919	98.90	2170	-8.25	20240321	1341	48.47	20240313	2400	-17.04	20230609	1001	98.90	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
36	20240325	141034	57	100.00	KONEX			N	N	N	N		N	1991	-7	5	-0.35	1991	1	1.92	1991	1991	1991	2295	1699	1998	1991.00	0.00	0	0	2254	2125	1870	1741	1486	1998	1614	51	297	500	1190	1	1	10104305	201	-4.21	40.63	12	0.00	-473.00	49.00	2400	20230609	-17.04	1001	20230919	98.90	2170	-8.25	20240321	1341	48.47	20240313	2400	-17.04	20230609	1001	98.90	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
37	20240325	131033	57	100.00	KONEX			N	N	N	N		N	1991	-7	5	-0.35	1991	1	1.92	1991	1991	1991	2295	1699	1998	1991.00	0.00	0	0	2254	2125	1870	1741	1486	1998	1614	51	297	500	1190	1	1	10104305	201	-4.21	40.63	12	0.00	-473.00	49.00	2400	20230609	-17.04	1001	20230919	98.90	2170	-8.25	20240321	1341	48.47	20240313	2400	-17.04	20230609	1001	98.90	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
38	20240325	121037	57	100.00	KONEX			N	N	N	N		N	1991	-7	5	-0.35	1991	1	1.92	1991	1991	1991	2295	1699	1998	1991.00	0.00	0	0	2254	2125	1870	1741	1486	1998	1614	51	297	500	1190	1	1	10104305	201	-4.21	40.63	12	0.00	-473.00	49.00	2400	20230609	-17.04	1001	20230919	98.90	2170	-8.25	20240321	1341	48.47	20240313	2400	-17.04	20230609	1001	98.90	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
39	20240325	111035	57	100.00	KONEX			N	N	N	N		N	1991	-7	5	-0.35	1991	1	1.92	1991	1991	1991	2295	1699	1998	1991.00	0.00	0	0	2254	2125	1870	1741	1486	1998	1614	51	297	500	1190	1	1	10104305	201	-4.21	40.63	12	0.00	-473.00	49.00	2400	20230609	-17.04	1001	20230919	98.90	2170	-8.25	20240321	1341	48.47	20240313	2400	-17.04	20230609	1001	98.90	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
40	20240325	101035	57	100.00	KONEX			N	N	N	N		N	1991	-7	5	-0.35	1991	1	1.92	1991	1991	1991	2295	1699	1998	1991.00	0.00	0	0	2254	2125	1870	1741	1486	1998	1614	51	297	500	1190	1	1	10104305	201	-4.21	40.63	12	0.00	-473.00	49.00	2400	20230609	-17.04	1001	20230919	98.90	2170	-8.25	20240321	1341	48.47	20240313	2400	-17.04	20230609	1001	98.90	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
41	20240325	091038	57	100.00	KONEX			N	N	N	N		N	1991	-7	5	-0.35	1991	1	1.92	1991	1991	1991	2295	1699	1998	1991.00	0.00	0	0	2254	2125	1870	1741	1486	1998	1614	51	297	500	1190	1	1	10104305	201	-4.21	40.63	12	0.00	-473.00	49.00	2400	20230609	-17.04	1001	20230919	98.90	2170	-8.25	20240321	1341	48.47	20240313	2400	-17.04	20230609	1001	98.90	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
42	20240322	161037	57	100.00	KONEX			N	N	N	N		N	1998	99	2	5.21	84747	52	15.03	1999	1999	1615	2180	1615	1899	1629.75	0.00	0	0	2449	2173	1894	1618	1339	2034	1479	51	281	500	1130	1	1	10104305	202	-4.22	40.78	12	0.00	-473.00	49.00	2400	20230609	-16.75	1001	20230919	99.60	2170	-7.93	20240321	1341	48.99	20240313	2400	-16.75	20230609	1001	99.60	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
43	20240322	151039	57	100.00	KONEX			N	N	N	N		N	1998	99	2	5.21	84747	52	15.03	1999	1999	1615	2180	1615	1899	1629.75	0.00	0	0	2449	2173	1894	1618	1339	2034	1479	51	281	500	1130	1	1	10104305	202	-4.22	40.78	12	0.00	-473.00	49.00	2400	20230609	-16.75	1001	20230919	99.60	2170	-7.93	20240321	1341	48.99	20240313	2400	-16.75	20230609	1001	99.60	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
44	20240322	141026	57	100.00	KONEX			N	N	N	N		N	1998	99	2	5.21	84747	52	15.03	1999	1999	1615	2180	1615	1899	1629.75	0.00	0	0	2449	2173	1894	1618	1339	2034	1479	51	281	500	1130	1	1	10104305	202	-4.22	40.78	12	0.00	-473.00	49.00	2400	20230609	-16.75	1001	20230919	99.60	2170	-7.93	20240321	1341	48.99	20240313	2400	-16.75	20230609	1001	99.60	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
45	20240322	131033	57	100.00	KONEX			N	N	N	N		N	1998	99	2	5.21	84747	52	15.03	1999	1999	1615	2180	1615	1899	1629.75	0.00	0	0	2449	2173	1894	1618	1339	2034	1479	51	281	500	1130	1	1	10104305	202	-4.22	40.78	12	0.00	-473.00	49.00	2400	20230609	-16.75	1001	20230919	99.60	2170	-7.93	20240321	1341	48.99	20240313	2400	-16.75	20230609	1001	99.60	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
46	20240322	121028	57	100.00	KONEX			N	N	N	N		N	1998	99	2	5.21	84747	52	15.03	1999	1999	1615	2180	1615	1899	1629.75	0.00	0	0	2449	2173	1894	1618	1339	2034	1479	51	281	500	1130	1	1	10104305	202	-4.22	40.78	12	0.00	-473.00	49.00	2400	20230609	-16.75	1001	20230919	99.60	2170	-7.93	20240321	1341	48.99	20240313	2400	-16.75	20230609	1001	99.60	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
47	20240322	111037	57	100.00	KONEX			N	N	N	N		N	1998	99	2	5.21	84747	52	15.03	1999	1999	1615	2180	1615	1899	1629.75	0.00	0	0	2449	2173	1894	1618	1339	2034	1479	51	281	500	1130	1	1	10104305	202	-4.22	40.78	12	0.00	-473.00	49.00	2400	20230609	-16.75	1001	20230919	99.60	2170	-7.93	20240321	1341	48.99	20240313	2400	-16.75	20230609	1001	99.60	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
48	20240322	101027	57	100.00	KONEX			N	N	N	N		N	1998	99	2	5.21	84747	52	15.03	1999	1999	1615	2180	1615	1899	1629.75	0.00	0	0	2449	2173	1894	1618	1339	2034	1479	51	281	500	1130	1	1	10104305	202	-4.22	40.78	12	0.00	-473.00	49.00	2400	20230609	-16.75	1001	20230919	99.60	2170	-7.93	20240321	1341	48.99	20240313	2400	-16.75	20230609	1001	99.60	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
49	20240322	091027	57	100.00	KONEX			N	N	N	N		N	1999	100	2	5.27	1999	1	0.29	1999	1999	1999	2180	1615	1899	1999.00	0.00	0	0	2449	2173	1894	1618	1339	2034	1479	51	281	500	1130	1	1	10104305	202	-4.23	40.80	12	0.00	-473.00	49.00	2400	20230609	-16.71	1001	20230919	99.70	2170	-7.88	20240321	1341	49.07	20240313	2400	-16.71	20230609	1001	99.70	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
50	20240321	161032	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	588597	346	11533.33	2170	2170	1615	2180	1615	1899	1701.15	0.00	0	0	1915	1907	1903	1895	1891	1905	1893	51	281	500	1130	1	1	10104305	192	-4.01	38.76	12	0.00	-473.00	49.00	2400	20230609	-20.88	1001	20230919	89.71	2170	-12.49	20240321	1341	41.61	20240313	2400	-20.88	20230609	1001	89.71	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
51	20240321	151028	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	588597	346	11533.33	2170	2170	1615	2180	1615	1899	1701.15	0.00	0	0	1915	1907	1903	1895	1891	1905	1893	51	281	500	1130	1	1	10104305	192	-4.01	38.76	12	0.00	-473.00	49.00	2400	20230609	-20.88	1001	20230919	89.71	2170	-12.49	20240321	1341	41.61	20240313	2400	-20.88	20230609	1001	89.71	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
52	20240321	141028	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	588597	346	11533.33	2170	2170	1615	2180	1615	1899	1701.15	0.00	0	0	1915	1907	1903	1895	1891	1905	1893	51	281	500	1130	1	1	10104305	192	-4.01	38.76	12	0.00	-473.00	49.00	2400	20230609	-20.88	1001	20230919	89.71	2170	-12.49	20240321	1341	41.61	20240313	2400	-20.88	20230609	1001	89.71	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
53	20240321	131017	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	588597	346	11533.33	2170	2170	1615	2180	1615	1899	1701.15	0.00	0	0	1915	1907	1903	1895	1891	1905	1893	51	281	500	1130	1	1	10104305	192	-4.01	38.76	12	0.00	-473.00	49.00	2400	20230609	-20.88	1001	20230919	89.71	2170	-12.49	20240321	1341	41.61	20240313	2400	-20.88	20230609	1001	89.71	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
54	20240321	121030	57	100.00	KONEX			N	N	N	N		N	2170	271	2	14.27	2170	1	33.33	2170	2170	2170	2180	1615	1899	2170.00	0.00	0	0	1915	1907	1903	1895	1891	1905	1893	51	281	500	1130	5	1	10104305	219	-4.59	44.29	12	0.00	-473.00	49.00	2400	20230609	-9.58	1001	20230919	116.78	2170	0.00	20240321	1341	61.82	20240313	2400	-9.58	20230609	1001	116.78	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
55	20240321	111027	57	100.00	KONEX			N	N	N	N		N	2170	271	2	14.27	2170	1	33.33	2170	2170	2170	2180	1615	1899	2170.00	0.00	0	0	1915	1907	1903	1895	1891	1905	1893	51	281	500	1130	5	1	10104305	219	-4.59	44.29	12	0.00	-473.00	49.00	2400	20230609	-9.58	1001	20230919	116.78	2170	0.00	20240321	1341	61.82	20240313	2400	-9.58	20230609	1001	116.78	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
56	20240321	101032	57	100.00	KONEX			N	N	N	N		N	2170	271	2	14.27	2170	1	33.33	2170	2170	2170	2180	1615	1899	2170.00	0.00	0	0	1915	1907	1903	1895	1891	1905	1893	51	281	500	1130	5	1	10104305	219	-4.59	44.29	12	0.00	-473.00	49.00	2400	20230609	-9.58	1001	20230919	116.78	2170	0.00	20240321	1341	61.82	20240313	2400	-9.58	20230609	1001	116.78	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
57	20240321	091036	57	100.00	KONEX			N	N	N	N		N	2170	271	2	14.27	2170	1	33.33	2170	2170	2170	2180	1615	1899	2170.00	0.00	0	0	1915	1907	1903	1895	1891	1905	1893	51	281	500	1130	5	1	10104305	219	-4.59	44.29	12	0.00	-473.00	49.00	2400	20230609	-9.58	1001	20230919	116.78	2170	0.00	20240321	1341	61.82	20240313	2400	-9.58	20230609	1001	116.78	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
58	20240320	161017	57	100.00	KONEX			N	N	N	N		N	1899	11	2	0.58	5709	3	1.96	1911	1911	1899	2170	1605	1888	1903.00	0.00	0	0	2099	1993	1784	1678	1469	1889	1574	51	282	500	1130	1	1	10104305	192	-4.01	38.76	12	0.00	-473.00	49.00	2400	20230609	-20.88	1001	20230919	89.71	1999	-5.00	20240102	1341	41.61	20240313	2400	-20.88	20230609	1001	89.71	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
59	20240320	151021	57	100.00	KONEX			N	N	N	N		N	1899	11	2	0.58	5709	3	1.96	1911	1911	1899	2170	1605	1888	1903.00	0.00	0	0	2099	1993	1784	1678	1469	1889	1574	51	282	500	1130	1	1	10104305	192	-4.01	38.76	12	0.00	-473.00	49.00	2400	20230609	-20.88	1001	20230919	89.71	1999	-5.00	20240102	1341	41.61	20240313	2400	-20.88	20230609	1001	89.71	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
60	20240320	141026	57	100.00	KONEX			N	N	N	N		N	1899	11	2	0.58	5709	3	1.96	1911	1911	1899	2170	1605	1888	1903.00	0.00	0	0	2099	1993	1784	1678	1469	1889	1574	51	282	500	1130	1	1	10104305	192	-4.01	38.76	12	0.00	-473.00	49.00	2400	20230609	-20.88	1001	20230919	89.71	1999	-5.00	20240102	1341	41.61	20240313	2400	-20.88	20230609	1001	89.71	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
61	20240320	131026	57	100.00	KONEX			N	N	N	N		N	1899	11	2	0.58	5709	3	1.96	1911	1911	1899	2170	1605	1888	1903.00	0.00	0	0	2099	1993	1784	1678	1469	1889	1574	51	282	500	1130	1	1	10104305	192	-4.01	38.76	12	0.00	-473.00	49.00	2400	20230609	-20.88	1001	20230919	89.71	1999	-5.00	20240102	1341	41.61	20240313	2400	-20.88	20230609	1001	89.71	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
62	20240320	121019	57	100.00	KONEX			N	N	N	N		N	1899	11	2	0.58	5709	3	1.96	1911	1911	1899	2170	1605	1888	1903.00	0.00	0	0	2099	1993	1784	1678	1469	1889	1574	51	282	500	1130	1	1	10104305	192	-4.01	38.76	12	0.00	-473.00	49.00	2400	20230609	-20.88	1001	20230919	89.71	1999	-5.00	20240102	1341	41.61	20240313	2400	-20.88	20230609	1001	89.71	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
63	20240320	111021	57	100.00	KONEX			N	N	N	N		N	1899	11	2	0.58	5709	3	1.96	1911	1911	1899	2170	1605	1888	1903.00	0.00	0	0	2099	1993	1784	1678	1469	1889	1574	51	282	500	1130	1	1	10104305	192	-4.01	38.76	12	0.00	-473.00	49.00	2400	20230609	-20.88	1001	20230919	89.71	1999	-5.00	20240102	1341	41.61	20240313	2400	-20.88	20230609	1001	89.71	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
64	20240320	101015	57	100.00	KONEX			N	N	N	N		N	1899	11	2	0.58	5709	3	1.96	1911	1911	1899	2170	1605	1888	1903.00	0.00	0	0	2099	1993	1784	1678	1469	1889	1574	51	282	500	1130	1	1	10104305	192	-4.01	38.76	12	0.00	-473.00	49.00	2400	20230609	-20.88	1001	20230919	89.71	1999	-5.00	20240102	1341	41.61	20240313	2400	-20.88	20230609	1001	89.71	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
65	20240320	091020	57	100.00	KONEX			N	N	N	N		N	1911	23	2	1.22	1911	1	0.65	1911	1911	1911	2170	1605	1888	1911.00	0.00	0	0	2099	1993	1784	1678	1469	1889	1574	51	282	500	1130	1	1	10104305	193	-4.04	39.00	12	0.00	-473.00	49.00	2400	20230609	-20.38	1001	20230919	90.91	1999	-4.40	20240102	1341	42.51	20240313	2400	-20.38	20230609	1001	90.91	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
66	20240319	161008	57	100.00	KONEX			N	N	N	N		N	1888	36	2	1.94	241918	153	15300.00	1890	1890	1575	2125	1575	1852	1581.16	0.00	0	0	1852	1852	1852	1852	1852	1852	1852	51	273	500	1110	1	1	10104305	191	-3.99	38.53	12	0.00	-473.00	49.00	2495	20230314	-24.33	1001	20230919	88.61	1999	-5.55	20240102	1341	40.79	20240313	2400	-21.33	20230609	1001	88.61	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
67	20240319	151020	57	100.00	KONEX			N	N	N	N		N	1888	36	2	1.94	241918	153	15300.00	1890	1890	1575	2125	1575	1852	1581.16	0.00	0	0	1852	1852	1852	1852	1852	1852	1852	51	273	500	1110	1	1	10104305	191	-3.99	38.53	12	0.00	-473.00	49.00	2495	20230314	-24.33	1001	20230919	88.61	1999	-5.55	20240102	1341	40.79	20240313	2400	-21.33	20230609	1001	88.61	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
68	20240319	141019	57	100.00	KONEX			N	N	N	N		N	1888	36	2	1.94	241918	153	15300.00	1890	1890	1575	2125	1575	1852	1581.16	0.00	0	0	1852	1852	1852	1852	1852	1852	1852	51	273	500	1110	1	1	10104305	191	-3.99	38.53	12	0.00	-473.00	49.00	2495	20230314	-24.33	1001	20230919	88.61	1999	-5.55	20240102	1341	40.79	20240313	2400	-21.33	20230609	1001	88.61	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
69	20240319	130947	57	100.00	KONEX			N	N	N	N		N	1888	36	2	1.94	241918	153	15300.00	1890	1890	1575	2125	1575	1852	1581.16	0.00	0	0	1852	1852	1852	1852	1852	1852	1852	51	273	500	1110	1	1	10104305	191	-3.99	38.53	12	0.00	-473.00	49.00	2495	20230314	-24.33	1001	20230919	88.61	1999	-5.55	20240102	1341	40.79	20240313	2400	-21.33	20230609	1001	88.61	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
70	20240319	121011	57	100.00	KONEX			N	N	N	N		N	1890	38	2	2.05	161280	102	10200.00	1890	1890	1575	2125	1575	1852	1581.18	0.00	0	0	1852	1852	1852	1852	1852	1852	1852	51	273	500	1110	1	1	10104305	191	-4.00	38.57	12	0.00	-473.00	49.00	2495	20230314	-24.25	1001	20230919	88.81	1999	-5.45	20240102	1341	40.94	20240313	2400	-21.25	20230609	1001	88.81	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
71	20240319	111016	57	100.00	KONEX			N	N	N	N		N	1890	38	2	2.05	161280	102	10200.00	1890	1890	1575	2125	1575	1852	1581.18	0.00	0	0	1852	1852	1852	1852	1852	1852	1852	51	273	500	1110	1	1	10104305	191	-4.00	38.57	12	0.00	-473.00	49.00	2495	20230314	-24.25	1001	20230919	88.81	1999	-5.45	20240102	1341	40.94	20240313	2400	-21.25	20230609	1001	88.81	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
72	20240319	101019	57	100.00	KONEX			N	N	N	N		N	1890	38	2	2.05	1890	1	100.00	1890	1890	1890	2125	1575	1852	1890.00	0.00	0	0	1852	1852	1852	1852	1852	1852	1852	51	273	500	1110	1	1	10104305	191	-4.00	38.57	12	0.00	-473.00	49.00	2495	20230314	-24.25	1001	20230919	88.81	1999	-5.45	20240102	1341	40.94	20240313	2400	-21.25	20230609	1001	88.81	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
73	20240319	091018	57	100.00	KONEX			N	N	N	N		N	1890	38	2	2.05	1890	1	100.00	1890	1890	1890	2125	1575	1852	1890.00	0.00	0	0	1852	1852	1852	1852	1852	1852	1852	51	273	500	1110	1	1	10104305	191	-4.00	38.57	12	0.00	-473.00	49.00	2495	20230314	-24.25	1001	20230919	88.81	1999	-5.45	20240102	1341	40.94	20240313	2400	-21.25	20230609	1001	88.81	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
74	20240318	161010	57	100.00	KONEX			N	N	N	N		N	1852	154	2	9.07	1852	1	0.02	1852	1852	1852	1952	1444	1698	1852.00	0.00	0	0	1774	1735	1661	1622	1548	1755	1642	51	254	500	1010	1	1	10104305	187	-3.92	37.80	12	0.00	-473.00	49.00	2495	20230314	-25.77	1001	20230919	85.01	1999	-7.35	20240102	1341	38.11	20240313	2400	-22.83	20230609	1001	85.01	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
75	20240318	151010	57	100.00	KONEX			N	N	N	N		N	1852	154	2	9.07	1852	1	0.02	1852	1852	1852	1952	1444	1698	1852.00	0.00	0	0	1774	1735	1661	1622	1548	1755	1642	51	254	500	1010	1	1	10104305	187	-3.92	37.80	12	0.00	-473.00	49.00	2495	20230314	-25.77	1001	20230919	85.01	1999	-7.35	20240102	1341	38.11	20240313	2400	-22.83	20230609	1001	85.01	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
76	20240318	141011	57	100.00	KONEX			N	N	N	N		N	1852	154	2	9.07	1852	1	0.02	1852	1852	1852	1952	1444	1698	1852.00	0.00	0	0	1774	1735	1661	1622	1548	1755	1642	51	254	500	1010	1	1	10104305	187	-3.92	37.80	12	0.00	-473.00	49.00	2495	20230314	-25.77	1001	20230919	85.01	1999	-7.35	20240102	1341	38.11	20240313	2400	-22.83	20230609	1001	85.01	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
77	20240318	131010	57	100.00	KONEX			N	N	N	N		N	1852	154	2	9.07	1852	1	0.02	1852	1852	1852	1952	1444	1698	1852.00	0.00	0	0	1774	1735	1661	1622	1548	1755	1642	51	254	500	1010	1	1	10104305	187	-3.92	37.80	12	0.00	-473.00	49.00	2495	20230314	-25.77	1001	20230919	85.01	1999	-7.35	20240102	1341	38.11	20240313	2400	-22.83	20230609	1001	85.01	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
78	20240318	121004	57	100.00	KONEX			N	N	N	N		N	1852	154	2	9.07	1852	1	0.02	1852	1852	1852	1952	1444	1698	1852.00	0.00	0	0	1774	1735	1661	1622	1548	1755	1642	51	254	500	1010	1	1	10104305	187	-3.92	37.80	12	0.00	-473.00	49.00	2495	20230314	-25.77	1001	20230919	85.01	1999	-7.35	20240102	1341	38.11	20240313	2400	-22.83	20230609	1001	85.01	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
79	20240318	111013	57	100.00	KONEX			N	N	N	N		N	1852	154	2	9.07	1852	1	0.02	1852	1852	1852	1952	1444	1698	1852.00	0.00	0	0	1774	1735	1661	1622	1548	1755	1642	51	254	500	1010	1	1	10104305	187	-3.92	37.80	12	0.00	-473.00	49.00	2495	20230314	-25.77	1001	20230919	85.01	1999	-7.35	20240102	1341	38.11	20240313	2400	-22.83	20230609	1001	85.01	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
80	20240318	101010	57	100.00	KONEX			N	N	N	N		N	1852	154	2	9.07	1852	1	0.02	1852	1852	1852	1952	1444	1698	1852.00	0.00	0	0	1774	1735	1661	1622	1548	1755	1642	51	254	500	1010	1	1	10104305	187	-3.92	37.80	12	0.00	-473.00	49.00	2495	20230314	-25.77	1001	20230919	85.01	1999	-7.35	20240102	1341	38.11	20240313	2400	-22.83	20230609	1001	85.01	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
81	20240318	091010	57	100.00	KONEX			N	N	N	N		N	1852	154	2	9.07	1852	1	0.02	1852	1852	1852	1952	1444	1698	1852.00	0.00	0	0	1774	1735	1661	1622	1548	1755	1642	51	254	500	1010	1	1	10104305	187	-3.92	37.80	12	0.00	-473.00	49.00	2495	20230314	-25.77	1001	20230919	85.01	1999	-7.35	20240102	1341	38.11	20240313	2400	-22.83	20230609	1001	85.01	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
82	20240315	161000	57	100.00	KONEX			N	N	N	N		N	1698	106	2	6.66	8780187	5521	112.88	1590	1700	1587	1830	1354	1592	1590.33	0.00	0	0	1788	1690	1543	1445	1298	1616	1371	51	238	500	950	1	1	10104305	172	-3.59	34.65	12	0.05	-473.00	49.00	2495	20230314	-31.94	1001	20230919	69.63	1999	-15.06	20240102	1341	26.62	20240313	2400	-29.25	20230609	1001	69.63	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
83	20240315	150930	57	100.00	KONEX			N	N	N	N		N	1698	106	2	6.66	8780187	5521	112.88	1590	1700	1587	1830	1354	1592	1590.33	0.00	0	0	1788	1690	1543	1445	1298	1616	1371	51	238	500	950	1	1	10104305	172	-3.59	34.65	12	0.05	-473.00	49.00	2495	20230314	-31.94	1001	20230919	69.63	1999	-15.06	20240102	1341	26.62	20240313	2400	-29.25	20230609	1001	69.63	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
84	20240315	140909	57	100.00	KONEX			N	N	N	N		N	1700	108	2	6.78	8778489	5520	112.86	1590	1700	1587	1830	1354	1592	1590.31	0.00	0	0	1788	1690	1543	1445	1298	1616	1371	51	238	500	950	1	1	10104305	172	-3.59	34.69	12	0.05	-473.00	49.00	2495	20230314	-31.86	1001	20230919	69.83	1999	-14.96	20240102	1341	26.77	20240313	2400	-29.17	20230609	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
85	20240315	131001	57	100.00	KONEX			N	N	N	N		N	1590	-2	5	-0.13	2914722	1835	37.52	1590	1590	1587	1830	1354	1592	1588.40	0.00	0	0	1788	1690	1543	1445	1298	1616	1371	51	238	500	950	1	1	10104305	161	-3.36	32.45	12	0.02	-473.00	49.00	2495	20230314	-36.27	1001	20230919	58.84	1999	-20.46	20240102	1341	18.57	20240313	2400	-33.75	20230609	1001	58.84	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
86	20240315	121000	57	100.00	KONEX			N	N	N	N		N	1589	-3	5	-0.19	65150	41	0.84	1590	1590	1589	1830	1354	1592	1589.02	0.00	0	0	1788	1690	1543	1445	1298	1616	1371	51	238	500	950	1	1	10104305	161	-3.36	32.43	12	0.00	-473.00	49.00	2495	20230314	-36.31	1001	20230919	58.74	1999	-20.51	20240102	1341	18.49	20240313	2400	-33.79	20230609	1001	58.74	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
87	20240315	110957	57	100.00	KONEX			N	N	N	N		N	1589	-3	5	-0.19	65150	41	0.84	1590	1590	1589	1830	1354	1592	1589.02	0.00	0	0	1788	1690	1543	1445	1298	1616	1371	51	238	500	950	1	1	10104305	161	-3.36	32.43	12	0.00	-473.00	49.00	2495	20230314	-36.31	1001	20230919	58.74	1999	-20.51	20240102	1341	18.49	20240313	2400	-33.79	20230609	1001	58.74	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
88	20240315	100959	57	100.00	KONEX			N	N	N	N		N	1589	-3	5	-0.19	65150	41	0.84	1590	1590	1589	1830	1354	1592	1589.02	0.00	0	0	1788	1690	1543	1445	1298	1616	1371	51	238	500	950	1	1	10104305	161	-3.36	32.43	12	0.00	-473.00	49.00	2495	20230314	-36.31	1001	20230919	58.74	1999	-20.51	20240102	1341	18.49	20240313	2400	-33.79	20230609	1001	58.74	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
89	20240315	091005	57	100.00	KONEX			N	N	N	N		N	1592	0	3	0.00	0	0	0.00	0	0	0	1830	1354	1592	0.00	0.00	0	0	1788	1690	1543	1445	1298	1616	1371	51	238	500	950	1	1	10104305	161	-3.37	32.49	12	0.00	-473.00	49.00	2495	20230314	-36.19	1001	20230919	59.04	1999	-20.36	20240102	1341	18.72	20240313	2400	-33.67	20230609	1001	59.04	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
90	20240314	160949	57	100.00	KONEX			N	N	N	N		N	1592	-50	5	-3.05	6867224	4891	1614.19	1641	1641	1396	1888	1396	1642	1404.05	0.00	0	0	1916	1779	1560	1423	1204	1669	1313	51	246	500	980	1	1	10104305	161	-3.37	32.49	12	0.05	-473.00	49.00	2495	20230314	-36.19	1001	20230919	59.04	1999	-20.36	20240102	1341	18.72	20240313	2495	-36.19	20230314	1001	59.04	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
91	20240314	150954	57	100.00	KONEX			N	N	N	N		N	1592	-50	5	-3.05	6867224	4891	1614.19	1641	1641	1396	1888	1396	1642	1404.05	0.00	0	0	1916	1779	1560	1423	1204	1669	1313	51	246	500	980	1	1	10104305	161	-3.37	32.49	12	0.05	-473.00	49.00	2495	20230314	-36.19	1001	20230919	59.04	1999	-20.36	20240102	1341	18.72	20240313	2495	-36.19	20230314	1001	59.04	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
92	20240314	140954	57	100.00	KONEX			N	N	N	N		N	1592	-50	5	-3.05	6867224	4891	1614.19	1641	1641	1396	1888	1396	1642	1404.05	0.00	0	0	1916	1779	1560	1423	1204	1669	1313	51	246	500	980	1	1	10104305	161	-3.37	32.49	12	0.05	-473.00	49.00	2495	20230314	-36.19	1001	20230919	59.04	1999	-20.36	20240102	1341	18.72	20240313	2495	-36.19	20230314	1001	59.04	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
93	20240314	130951	57	100.00	KONEX			N	N	N	N		N	1595	-47	5	-2.86	5473819	3893	1284.82	1641	1641	1396	1888	1396	1642	1406.07	0.00	0	0	1916	1779	1560	1423	1204	1669	1313	51	246	500	980	1	1	10104305	161	-3.37	32.55	12	0.04	-473.00	49.00	2495	20230314	-36.07	1001	20230919	59.34	1999	-20.21	20240102	1341	18.94	20240313	2495	-36.07	20230314	1001	59.34	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
94	20240314	120952	57	100.00	KONEX			N	N	N	N		N	1595	-47	5	-2.86	5473819	3893	1284.82	1641	1641	1396	1888	1396	1642	1406.07	0.00	0	0	1916	1779	1560	1423	1204	1669	1313	51	246	500	980	1	1	10104305	161	-3.37	32.55	12	0.04	-473.00	49.00	2495	20230314	-36.07	1001	20230919	59.34	1999	-20.21	20240102	1341	18.94	20240313	2495	-36.07	20230314	1001	59.34	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
95	20240314	110953	57	100.00	KONEX			N	N	N	N		N	1400	-242	5	-14.74	5465041	3887	1282.84	1641	1641	1396	1888	1396	1642	1405.98	0.00	0	0	1916	1779	1560	1423	1204	1669	1313	51	246	500	980	1	1	10104305	141	-2.96	28.57	12	0.04	-473.00	49.00	2495	20230314	-43.89	1001	20230919	39.86	1999	-29.96	20240102	1341	4.40	20240313	2495	-43.89	20230314	1001	39.86	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
96	20240314	101000	57	100.00	KONEX			N	N	N	N		N	1638	-4	5	-0.24	4765041	3387	1117.82	1641	1641	1396	1888	1396	1642	1406.86	0.00	0	0	1916	1779	1560	1423	1204	1669	1313	51	246	500	980	1	1	10104305	166	-3.46	33.43	12	0.03	-473.00	49.00	2495	20230314	-34.35	1001	20230919	63.64	1999	-18.06	20240102	1341	22.15	20240313	2495	-34.35	20230314	1001	63.64	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
97	20240314	090957	57	100.00	KONEX			N	N	N	N		N	1641	-1	5	-0.06	1641	1	0.33	1641	1641	1641	1888	1396	1642	1641.00	0.00	0	0	1916	1779	1560	1423	1204	1669	1313	51	246	500	980	1	1	10104305	166	-3.47	33.49	12	0.00	-473.00	49.00	2495	20230314	-34.23	1001	20230919	63.94	1999	-17.91	20240102	1341	22.37	20240313	2495	-34.23	20230314	1001	63.94	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
98	20240313	160941	57	100.00	KONEX			N	N	N	N		N	1642	65	2	4.12	407486	303	18.72	1697	1697	1341	1813	1341	1577	1344.84	0.00	0	0	1719	1647	1528	1456	1337	1684	1493	51	236	500	940	1	1	10104305	166	-3.47	33.51	12	0.00	-473.00	49.00	2495	20230314	-34.19	1001	20230919	64.04	1999	-17.86	20240102	1341	22.45	20240313	2495	-34.19	20230314	1001	64.04	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
99	20240313	150944	57	100.00	KONEX			N	N	N	N		N	1642	65	2	4.12	407486	303	18.72	1697	1697	1341	1813	1341	1577	1344.84	0.00	0	0	1719	1647	1528	1456	1337	1684	1493	51	236	500	940	1	1	10104305	166	-3.47	33.51	12	0.00	-473.00	49.00	2495	20230314	-34.19	1001	20230919	64.04	1999	-17.86	20240102	1341	22.45	20240313	2495	-34.19	20230314	1001	64.04	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
100	20240313	140942	57	100.00	KONEX			N	N	N	N		N	1642	65	2	4.12	407486	303	18.72	1697	1697	1341	1813	1341	1577	1344.84	0.00	0	0	1719	1647	1528	1456	1337	1684	1493	51	236	500	940	1	1	10104305	166	-3.47	33.51	12	0.00	-473.00	49.00	2495	20230314	-34.19	1001	20230919	64.04	1999	-17.86	20240102	1341	22.45	20240313	2495	-34.19	20230314	1001	64.04	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
101	20240313	130950	57	100.00	KONEX			N	N	N	N		N	1642	65	2	4.12	407486	303	18.72	1697	1697	1341	1813	1341	1577	1344.84	0.00	0	0	1719	1647	1528	1456	1337	1684	1493	51	236	500	940	1	1	10104305	166	-3.47	33.51	12	0.00	-473.00	49.00	2495	20230314	-34.19	1001	20230919	64.04	1999	-17.86	20240102	1341	22.45	20240313	2495	-34.19	20230314	1001	64.04	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
102	20240313	120945	57	100.00	KONEX			N	N	N	N		N	1642	65	2	4.12	407486	303	18.72	1697	1697	1341	1813	1341	1577	1344.84	0.00	0	0	1719	1647	1528	1456	1337	1684	1493	51	236	500	940	1	1	10104305	166	-3.47	33.51	12	0.00	-473.00	49.00	2495	20230314	-34.19	1001	20230919	64.04	1999	-17.86	20240102	1341	22.45	20240313	2495	-34.19	20230314	1001	64.04	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
103	20240313	110942	57	100.00	KONEX			N	N	N	N		N	1697	120	2	7.61	3394	2	0.12	1697	1697	1697	1813	1341	1577	1697.00	0.00	0	0	1719	1647	1528	1456	1337	1684	1493	51	236	500	940	1	1	10104305	171	-3.59	34.63	12	0.00	-473.00	49.00	2495	20230314	-31.98	1001	20230919	69.53	1999	-15.11	20240102	1358	24.96	20240306	2495	-31.98	20230314	1001	69.53	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
104	20240313	100938	57	100.00	KONEX			N	N	N	N		N	1697	120	2	7.61	3394	2	0.12	1697	1697	1697	1813	1341	1577	1697.00	0.00	0	0	1719	1647	1528	1456	1337	1684	1493	51	236	500	940	1	1	10104305	171	-3.59	34.63	12	0.00	-473.00	49.00	2495	20230314	-31.98	1001	20230919	69.53	1999	-15.11	20240102	1358	24.96	20240306	2495	-31.98	20230314	1001	69.53	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
105	20240313	090947	57	100.00	KONEX			N	N	N	N		N	1577	0	3	0.00	0	0	0.00	0	0	0	1813	1341	1577	0.00	0.00	0	0	1719	1647	1528	1456	1337	1684	1493	51	236	500	940	1	1	10104305	159	-3.33	32.18	12	0.00	-473.00	49.00	2495	20230314	-36.79	1001	20230919	57.54	1999	-21.11	20240102	1358	16.13	20240306	2495	-36.79	20230314	1001	57.54	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
106	20240312	160933	57	100.00	KONEX			N	N	N	N		N	1577	-80	5	-4.83	2283768	1619	337.29	1410	1600	1409	1905	1409	1657	1410.60	0.00	0	0	2023	1840	1685	1502	1347	1762	1424	51	248	500	990	1	1	10104305	159	-3.33	32.18	12	0.02	-473.00	49.00	2495	20230314	-36.79	1001	20230919	57.54	1999	-21.11	20240102	1358	16.13	20240306	2495	-36.79	20230314	1001	57.54	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
107	20240312	150930	57	100.00	KONEX			N	N	N	N		N	1577	-80	5	-4.83	2283768	1619	337.29	1410	1600	1409	1905	1409	1657	1410.60	0.00	0	0	2023	1840	1685	1502	1347	1762	1424	51	248	500	990	1	1	10104305	159	-3.33	32.18	12	0.02	-473.00	49.00	2495	20230314	-36.79	1001	20230919	57.54	1999	-21.11	20240102	1358	16.13	20240306	2495	-36.79	20230314	1001	57.54	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
108	20240312	140922	57	100.00	KONEX			N	N	N	N		N	1577	-80	5	-4.83	2267998	1609	335.21	1410	1600	1409	1905	1409	1657	1409.57	0.00	0	0	2023	1840	1685	1502	1347	1762	1424	51	248	500	990	1	1	10104305	159	-3.33	32.18	12	0.02	-473.00	49.00	2495	20230314	-36.79	1001	20230919	57.54	1999	-21.11	20240102	1358	16.13	20240306	2495	-36.79	20230314	1001	57.54	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
109	20240312	130845	57	100.00	KONEX			N	N	N	N		N	1600	-57	5	-3.44	2261690	1605	334.38	1410	1600	1409	1905	1409	1657	1409.15	0.00	0	0	2023	1840	1685	1502	1347	1762	1424	51	248	500	990	1	1	10104305	162	-3.38	32.65	12	0.02	-473.00	49.00	2495	20230314	-35.87	1001	20230919	59.84	1999	-19.96	20240102	1358	17.82	20240306	2495	-35.87	20230314	1001	59.84	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
110	20240312	120934	57	100.00	KONEX			N	N	N	N		N	1600	-57	5	-3.44	2261690	1605	334.38	1410	1600	1409	1905	1409	1657	1409.15	0.00	0	0	2023	1840	1685	1502	1347	1762	1424	51	248	500	990	1	1	10104305	162	-3.38	32.65	12	0.02	-473.00	49.00	2495	20230314	-35.87	1001	20230919	59.84	1999	-19.96	20240102	1358	17.82	20240306	2495	-35.87	20230314	1001	59.84	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
111	20240312	110930	57	100.00	KONEX			N	N	N	N		N	1600	-57	5	-3.44	2261690	1605	334.38	1410	1600	1409	1905	1409	1657	1409.15	0.00	0	0	2023	1840	1685	1502	1347	1762	1424	51	248	500	990	1	1	10104305	162	-3.38	32.65	12	0.02	-473.00	49.00	2495	20230314	-35.87	1001	20230919	59.84	1999	-19.96	20240102	1358	17.82	20240306	2495	-35.87	20230314	1001	59.84	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
112	20240312	100933	57	100.00	KONEX			N	N	N	N		N	1600	-57	5	-3.44	2261690	1605	334.38	1410	1600	1409	1905	1409	1657	1409.15	0.00	0	0	2023	1840	1685	1502	1347	1762	1424	51	248	500	990	1	1	10104305	162	-3.38	32.65	12	0.02	-473.00	49.00	2495	20230314	-35.87	1001	20230919	59.84	1999	-19.96	20240102	1358	17.82	20240306	2495	-35.87	20230314	1001	59.84	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
113	20240312	090931	57	100.00	KONEX			N	N	N	N		N	1657	0	3	0.00	0	0	0.00	0	0	0	1905	1409	1657	0.00	0.00	0	0	2023	1840	1685	1502	1347	1762	1424	51	248	500	990	1	1	10104305	167	-3.50	33.82	12	0.00	-473.00	49.00	2495	20230314	-33.59	1001	20230919	65.53	1999	-17.11	20240102	1358	22.02	20240306	2495	-33.59	20230314	1001	65.53	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
114	20240311	160928	57	100.00	KONEX			N	N	N	N		N	1657	-142	5	-7.89	769010	480	48000.00	1868	1868	1530	2065	1530	1799	1602.10	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	51	266	500	1070	1	1	10104305	167	-3.50	33.82	12	0.00	-473.00	49.00	2495	20230314	-33.59	1001	20230919	65.53	1999	-17.11	20240102	1358	22.02	20240306	2495	-33.59	20230314	1001	65.53	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
115	20240311	150926	57	100.00	KONEX			N	N	N	N		N	1657	-142	5	-7.89	769010	480	48000.00	1868	1868	1530	2065	1530	1799	1602.10	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	51	266	500	1070	1	1	10104305	167	-3.50	33.82	12	0.00	-473.00	49.00	2495	20230314	-33.59	1001	20230919	65.53	1999	-17.11	20240102	1358	22.02	20240306	2495	-33.59	20230314	1001	65.53	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
116	20240311	140924	57	100.00	KONEX			N	N	N	N		N	1657	-142	5	-7.89	762763	476	47600.00	1868	1868	1600	2065	1530	1799	1602.44	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	51	266	500	1070	1	1	10104305	167	-3.50	33.82	12	0.00	-473.00	49.00	2495	20230314	-33.59	1001	20230919	65.53	1999	-17.11	20240102	1358	22.02	20240306	2495	-33.59	20230314	1001	65.53	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
117	20240311	130925	57	100.00	KONEX			N	N	N	N		N	1657	-142	5	-7.89	762763	476	47600.00	1868	1868	1600	2065	1530	1799	1602.44	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	51	266	500	1070	1	1	10104305	167	-3.50	33.82	12	0.00	-473.00	49.00	2495	20230314	-33.59	1001	20230919	65.53	1999	-17.11	20240102	1358	22.02	20240306	2495	-33.59	20230314	1001	65.53	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
118	20240311	120927	57	100.00	KONEX			N	N	N	N		N	1657	-142	5	-7.89	762763	476	47600.00	1868	1868	1600	2065	1530	1799	1602.44	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	51	266	500	1070	1	1	10104305	167	-3.50	33.82	12	0.00	-473.00	49.00	2495	20230314	-33.59	1001	20230919	65.53	1999	-17.11	20240102	1358	22.02	20240306	2495	-33.59	20230314	1001	65.53	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
119	20240311	110923	57	100.00	KONEX			N	N	N	N		N	1657	-142	5	-7.89	762763	476	47600.00	1868	1868	1600	2065	1530	1799	1602.44	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	51	266	500	1070	1	1	10104305	167	-3.50	33.82	12	0.00	-473.00	49.00	2495	20230314	-33.59	1001	20230919	65.53	1999	-17.11	20240102	1358	22.02	20240306	2495	-33.59	20230314	1001	65.53	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
120	20240311	100914	57	100.00	KONEX			N	N	N	N		N	1868	69	2	3.84	744536	465	46500.00	1868	1868	1600	2065	1530	1799	1601.15	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	51	266	500	1070	1	1	10104305	189	-3.95	38.12	12	0.00	-473.00	49.00	2495	20230314	-25.13	1001	20230919	86.61	1999	-6.55	20240102	1358	37.56	20240306	2495	-25.13	20230314	1001	86.61	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
121	20240311	090919	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	51	266	500	1070	1	1	10104305	182	-3.80	36.71	12	0.00	-473.00	49.00	2495	20230314	-27.90	1001	20230919	79.72	1999	-10.01	20240102	1358	32.47	20240306	2495	-27.90	20230314	1001	79.72	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
122	20240308	160924	57	100.00	KONEX			N	N	N	N		N	1799	176	2	10.84	1799	1	12.50	1799	1799	1799	1866	1380	1623	1799.00	0.00	0	0	1623	1623	1623	1623	1623	1623	1623	51	243	500	970	1	1	10104305	182	-3.80	36.71	12	0.00	-473.00	49.00	2495	20230314	-27.90	1001	20230919	79.72	1999	-10.01	20240102	1358	32.47	20240306	2495	-27.90	20230314	1001	79.72	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
123	20240308	150923	57	100.00	KONEX			N	N	N	N		N	1799	176	2	10.84	1799	1	12.50	1799	1799	1799	1866	1380	1623	1799.00	0.00	0	0	1623	1623	1623	1623	1623	1623	1623	51	243	500	970	1	1	10104305	182	-3.80	36.71	12	0.00	-473.00	49.00	2495	20230314	-27.90	1001	20230919	79.72	1999	-10.01	20240102	1358	32.47	20240306	2495	-27.90	20230314	1001	79.72	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
124	20240308	140915	57	100.00	KONEX			N	N	N	N		N	1799	176	2	10.84	1799	1	12.50	1799	1799	1799	1866	1380	1623	1799.00	0.00	0	0	1623	1623	1623	1623	1623	1623	1623	51	243	500	970	1	1	10104305	182	-3.80	36.71	12	0.00	-473.00	49.00	2495	20230314	-27.90	1001	20230919	79.72	1999	-10.01	20240102	1358	32.47	20240306	2495	-27.90	20230314	1001	79.72	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
125	20240308	130912	57	100.00	KONEX			N	N	N	N		N	1799	176	2	10.84	1799	1	12.50	1799	1799	1799	1866	1380	1623	1799.00	0.00	0	0	1623	1623	1623	1623	1623	1623	1623	51	243	500	970	1	1	10104305	182	-3.80	36.71	12	0.00	-473.00	49.00	2495	20230314	-27.90	1001	20230919	79.72	1999	-10.01	20240102	1358	32.47	20240306	2495	-27.90	20230314	1001	79.72	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
126	20240308	120914	57	100.00	KONEX			N	N	N	N		N	1799	176	2	10.84	1799	1	12.50	1799	1799	1799	1866	1380	1623	1799.00	0.00	0	0	1623	1623	1623	1623	1623	1623	1623	51	243	500	970	1	1	10104305	182	-3.80	36.71	12	0.00	-473.00	49.00	2495	20230314	-27.90	1001	20230919	79.72	1999	-10.01	20240102	1358	32.47	20240306	2495	-27.90	20230314	1001	79.72	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
127	20240308	110916	57	100.00	KONEX			N	N	N	N		N	1799	176	2	10.84	1799	1	12.50	1799	1799	1799	1866	1380	1623	1799.00	0.00	0	0	1623	1623	1623	1623	1623	1623	1623	51	243	500	970	1	1	10104305	182	-3.80	36.71	12	0.00	-473.00	49.00	2495	20230314	-27.90	1001	20230919	79.72	1999	-10.01	20240102	1358	32.47	20240306	2495	-27.90	20230314	1001	79.72	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
128	20240308	100911	57	100.00	KONEX			N	N	N	N		N	1799	176	2	10.84	1799	1	12.50	1799	1799	1799	1866	1380	1623	1799.00	0.00	0	0	1623	1623	1623	1623	1623	1623	1623	51	243	500	970	1	1	10104305	182	-3.80	36.71	12	0.00	-473.00	49.00	2495	20230314	-27.90	1001	20230919	79.72	1999	-10.01	20240102	1358	32.47	20240306	2495	-27.90	20230314	1001	79.72	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
129	20240308	090912	57	100.00	KONEX			N	N	N	N		N	1799	176	2	10.84	1799	1	12.50	1799	1799	1799	1866	1380	1623	1799.00	0.00	0	0	1623	1623	1623	1623	1623	1623	1623	51	243	500	970	1	1	10104305	182	-3.80	36.71	12	0.00	-473.00	49.00	2495	20230314	-27.90	1001	20230919	79.72	1999	-10.01	20240102	1358	32.47	20240306	2495	-27.90	20230314	1001	79.72	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
130	20240307	160911	57	100.00	KONEX			N	N	N	N		N	1623	-3	5	-0.18	12984	8	0.67	1623	1623	1623	1869	1383	1626	1623.00	0.00	0	0	1834	1730	1544	1440	1254	1637	1347	51	243	500	970	1	1	10104305	164	-3.43	33.12	12	0.00	-473.00	49.00	2495	20230314	-34.95	1001	20230919	62.14	1999	-18.81	20240102	1358	19.51	20240306	2495	-34.95	20230314	1001	62.14	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
131	20240307	150852	57	100.00	KONEX			N	N	N	N		N	1623	-3	5	-0.18	12984	8	0.67	1623	1623	1623	1869	1383	1626	1623.00	0.00	0	0	1834	1730	1544	1440	1254	1637	1347	51	243	500	970	1	1	10104305	164	-3.43	33.12	12	0.00	-473.00	49.00	2495	20230314	-34.95	1001	20230919	62.14	1999	-18.81	20240102	1358	19.51	20240306	2495	-34.95	20230314	1001	62.14	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
132	20240307	140856	57	100.00	KONEX			N	N	N	N		N	1623	-3	5	-0.18	12984	8	0.67	1623	1623	1623	1869	1383	1626	1623.00	0.00	0	0	1834	1730	1544	1440	1254	1637	1347	51	243	500	970	1	1	10104305	164	-3.43	33.12	12	0.00	-473.00	49.00	2495	20230314	-34.95	1001	20230919	62.14	1999	-18.81	20240102	1358	19.51	20240306	2495	-34.95	20230314	1001	62.14	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
133	20240307	130901	57	100.00	KONEX			N	N	N	N		N	1623	-3	5	-0.18	12984	8	0.67	1623	1623	1623	1869	1383	1626	1623.00	0.00	0	0	1834	1730	1544	1440	1254	1637	1347	51	243	500	970	1	1	10104305	164	-3.43	33.12	12	0.00	-473.00	49.00	2495	20230314	-34.95	1001	20230919	62.14	1999	-18.81	20240102	1358	19.51	20240306	2495	-34.95	20230314	1001	62.14	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
134	20240307	120905	57	100.00	KONEX			N	N	N	N		N	1623	-3	5	-0.18	12984	8	0.67	1623	1623	1623	1869	1383	1626	1623.00	0.00	0	0	1834	1730	1544	1440	1254	1637	1347	51	243	500	970	1	1	10104305	164	-3.43	33.12	12	0.00	-473.00	49.00	2495	20230314	-34.95	1001	20230919	62.14	1999	-18.81	20240102	1358	19.51	20240306	2495	-34.95	20230314	1001	62.14	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
135	20240307	110910	57	100.00	KONEX			N	N	N	N		N	1623	-3	5	-0.18	12984	8	0.67	1623	1623	1623	1869	1383	1626	1623.00	0.00	0	0	1834	1730	1544	1440	1254	1637	1347	51	243	500	970	1	1	10104305	164	-3.43	33.12	12	0.00	-473.00	49.00	2495	20230314	-34.95	1001	20230919	62.14	1999	-18.81	20240102	1358	19.51	20240306	2495	-34.95	20230314	1001	62.14	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
136	20240307	100903	57	100.00	KONEX			N	N	N	N		N	1623	-3	5	-0.18	12984	8	0.67	1623	1623	1623	1869	1383	1626	1623.00	0.00	0	0	1834	1730	1544	1440	1254	1637	1347	51	243	500	970	1	1	10104305	164	-3.43	33.12	12	0.00	-473.00	49.00	2495	20230314	-34.95	1001	20230919	62.14	1999	-18.81	20240102	1358	19.51	20240306	2495	-34.95	20230314	1001	62.14	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
137	20240307	090907	57	100.00	KONEX			N	N	N	N		N	1623	-3	5	-0.18	12984	8	0.67	1623	1623	1623	1869	1383	1626	1623.00	0.00	0	0	1834	1730	1544	1440	1254	1637	1347	51	243	500	970	1	1	10104305	164	-3.43	33.12	12	0.00	-473.00	49.00	2495	20230314	-34.95	1001	20230919	62.14	1999	-18.81	20240102	1358	19.51	20240306	2495	-34.95	20230314	1001	62.14	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
138	20240306	160859	57	100.00	KONEX			N	N	N	N		N	1626	29	2	1.82	1667178	1190	119000.00	1648	1648	1358	1836	1358	1597	1400.99	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	51	239	500	950	1	1	10104305	164	-3.44	33.18	12	0.01	-473.00	49.00	2495	20230314	-34.83	1001	20230919	62.44	1999	-18.66	20240102	1358	19.73	20240306	2495	-34.83	20230314	1001	62.44	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
139	20240306	150901	57	100.00	KONEX			N	N	N	N		N	1626	29	2	1.82	1667178	1190	119000.00	1648	1648	1358	1836	1358	1597	1400.99	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	51	239	500	950	1	1	10104305	164	-3.44	33.18	12	0.01	-473.00	49.00	2495	20230314	-34.83	1001	20230919	62.44	1999	-18.66	20240102	1358	19.73	20240306	2495	-34.83	20230314	1001	62.44	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
140	20240306	140907	57	100.00	KONEX			N	N	N	N		N	1642	45	2	2.82	1361490	1002	100200.00	1648	1648	1358	1836	1358	1597	1358.77	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	51	239	500	950	1	1	10104305	166	-3.47	33.51	12	0.01	-473.00	49.00	2495	20230314	-34.19	1001	20230919	64.04	1999	-17.86	20240102	1358	20.91	20240306	2495	-34.19	20230314	1001	64.04	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
141	20240306	130907	57	100.00	KONEX			N	N	N	N		N	1642	45	2	2.82	1361490	1002	100200.00	1648	1648	1358	1836	1358	1597	1358.77	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	51	239	500	950	1	1	10104305	166	-3.47	33.51	12	0.01	-473.00	49.00	2495	20230314	-34.19	1001	20230919	64.04	1999	-17.86	20240102	1358	20.91	20240306	2495	-34.19	20230314	1001	64.04	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
142	20240306	120905	57	100.00	KONEX			N	N	N	N		N	1642	45	2	2.82	1361490	1002	100200.00	1648	1648	1358	1836	1358	1597	1358.77	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	51	239	500	950	1	1	10104305	166	-3.47	33.51	12	0.01	-473.00	49.00	2495	20230314	-34.19	1001	20230919	64.04	1999	-17.86	20240102	1358	20.91	20240306	2495	-34.19	20230314	1001	64.04	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
143	20240306	110902	57	100.00	KONEX			N	N	N	N		N	1642	45	2	2.82	1361490	1002	100200.00	1648	1648	1358	1836	1358	1597	1358.77	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	51	239	500	950	1	1	10104305	166	-3.47	33.51	12	0.01	-473.00	49.00	2495	20230314	-34.19	1001	20230919	64.04	1999	-17.86	20240102	1358	20.91	20240306	2495	-34.19	20230314	1001	64.04	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
144	20240306	100843	57	100.00	KONEX			N	N	N	N		N	1648	51	2	3.19	1648	1	100.00	1648	1648	1648	1836	1358	1597	1648.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	51	239	500	950	1	1	10104305	167	-3.48	33.63	12	0.00	-473.00	49.00	2495	20230314	-33.95	1001	20230919	64.64	1999	-17.56	20240102	1401	17.63	20240205	2495	-33.95	20230314	1001	64.64	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
145	20240306	090859	57	100.00	KONEX			N	N	N	N		N	1648	51	2	3.19	1648	1	100.00	1648	1648	1648	1836	1358	1597	1648.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	51	239	500	950	1	1	10104305	167	-3.48	33.63	12	0.00	-473.00	49.00	2495	20230314	-33.95	1001	20230919	64.64	1999	-17.56	20240102	1401	17.63	20240205	2495	-33.95	20230314	1001	64.64	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
146	20240305	160855	57	100.00	KONEX			N	N	N	N		N	1597	-35	5	-2.14	1597	1	20.00	1597	1597	1597	1876	1388	1632	1597.00	0.00	0	0	1794	1713	1557	1476	1320	1635	1398	51	244	500	970	1	1	10104305	161	-3.38	32.59	12	0.00	-473.00	49.00	2495	20230314	-35.99	1001	20230919	59.54	1999	-20.11	20240102	1401	13.99	20240205	2495	-35.99	20230314	1001	59.54	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
147	20240305	150855	57	100.00	KONEX			N	N	N	N		N	1597	-35	5	-2.14	1597	1	20.00	1597	1597	1597	1876	1388	1632	1597.00	0.00	0	0	1794	1713	1557	1476	1320	1635	1398	51	244	500	970	1	1	10104305	161	-3.38	32.59	12	0.00	-473.00	49.00	2495	20230314	-35.99	1001	20230919	59.54	1999	-20.11	20240102	1401	13.99	20240205	2495	-35.99	20230314	1001	59.54	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
148	20240305	140843	57	100.00	KONEX			N	N	N	N		N	1597	-35	5	-2.14	1597	1	20.00	1597	1597	1597	1876	1388	1632	1597.00	0.00	0	0	1794	1713	1557	1476	1320	1635	1398	51	244	500	970	1	1	10104305	161	-3.38	32.59	12	0.00	-473.00	49.00	2495	20230314	-35.99	1001	20230919	59.54	1999	-20.11	20240102	1401	13.99	20240205	2495	-35.99	20230314	1001	59.54	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
149	20240305	130845	57	100.00	KONEX			N	N	N	N		N	1597	-35	5	-2.14	1597	1	20.00	1597	1597	1597	1876	1388	1632	1597.00	0.00	0	0	1794	1713	1557	1476	1320	1635	1398	51	244	500	970	1	1	10104305	161	-3.38	32.59	12	0.00	-473.00	49.00	2495	20230314	-35.99	1001	20230919	59.54	1999	-20.11	20240102	1401	13.99	20240205	2495	-35.99	20230314	1001	59.54	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
150	20240305	120849	57	100.00	KONEX			N	N	N	N		N	1597	-35	5	-2.14	1597	1	20.00	1597	1597	1597	1876	1388	1632	1597.00	0.00	0	0	1794	1713	1557	1476	1320	1635	1398	51	244	500	970	1	1	10104305	161	-3.38	32.59	12	0.00	-473.00	49.00	2495	20230314	-35.99	1001	20230919	59.54	1999	-20.11	20240102	1401	13.99	20240205	2495	-35.99	20230314	1001	59.54	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
151	20240305	110848	57	100.00	KONEX			N	N	N	N		N	1597	-35	5	-2.14	1597	1	20.00	1597	1597	1597	1876	1388	1632	1597.00	0.00	0	0	1794	1713	1557	1476	1320	1635	1398	51	244	500	970	1	1	10104305	161	-3.38	32.59	12	0.00	-473.00	49.00	2495	20230314	-35.99	1001	20230919	59.54	1999	-20.11	20240102	1401	13.99	20240205	2495	-35.99	20230314	1001	59.54	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
152	20240305	100845	57	100.00	KONEX			N	N	N	N		N	1632	0	3	0.00	0	0	0.00	0	0	0	1876	1388	1632	0.00	0.00	0	0	1794	1713	1557	1476	1320	1635	1398	51	244	500	970	1	1	10104305	165	-3.45	33.31	12	0.00	-473.00	49.00	2495	20230314	-34.59	1001	20230919	63.04	1999	-18.36	20240102	1401	16.49	20240205	2495	-34.59	20230314	1001	63.04	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
153	20240305	090845	57	100.00	KONEX			N	N	N	N		N	1632	0	3	0.00	0	0	0.00	0	0	0	1876	1388	1632	0.00	0.00	0	0	1794	1713	1557	1476	1320	1635	1398	51	244	500	970	1	1	10104305	165	-3.45	33.31	12	0.00	-473.00	49.00	2495	20230314	-34.59	1001	20230919	63.04	1999	-18.36	20240102	1401	16.49	20240205	2495	-34.59	20230314	1001	63.04	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
154	20240304	160846	57	100.00	KONEX			N	N	N	N		N	1632	-14	5	-0.85	7710	5	7.35	1638	1638	1401	1892	1400	1646	1542.00	0.00	0	0	1743	1694	1597	1548	1451	1719	1573	51	246	500	980	1	1	10104305	165	-3.45	33.31	12	0.00	-473.00	49.00	2495	20230314	-34.59	1001	20230919	63.04	1999	-18.36	20240102	1401	16.49	20240304	2495	-34.59	20230314	1001	63.04	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
155	20240304	150842	57	100.00	KONEX			N	N	N	N		N	1632	-14	5	-0.85	7710	5	7.35	1638	1638	1401	1892	1400	1646	1542.00	0.00	0	0	1743	1694	1597	1548	1451	1719	1573	51	246	500	980	1	1	10104305	165	-3.45	33.31	12	0.00	-473.00	49.00	2495	20230314	-34.59	1001	20230919	63.04	1999	-18.36	20240102	1401	16.49	20240304	2495	-34.59	20230314	1001	63.04	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
156	20240304	140810	57	100.00	KONEX			N	N	N	N		N	1632	-14	5	-0.85	7710	5	7.35	1638	1638	1401	1892	1400	1646	1542.00	0.00	0	0	1743	1694	1597	1548	1451	1719	1573	51	246	500	980	1	1	10104305	165	-3.45	33.31	12	0.00	-473.00	49.00	2495	20230314	-34.59	1001	20230919	63.04	1999	-18.36	20240102	1401	16.49	20240304	2495	-34.59	20230314	1001	63.04	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
157	20240304	130836	57	100.00	KONEX			N	N	N	N		N	1632	-14	5	-0.85	7710	5	7.35	1638	1638	1401	1892	1400	1646	1542.00	0.00	0	0	1743	1694	1597	1548	1451	1719	1573	51	246	500	980	1	1	10104305	165	-3.45	33.31	12	0.00	-473.00	49.00	2495	20230314	-34.59	1001	20230919	63.04	1999	-18.36	20240102	1401	16.49	20240304	2495	-34.59	20230314	1001	63.04	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
158	20240304	120812	57	100.00	KONEX			N	N	N	N		N	1638	-8	5	-0.49	3276	2	2.94	1638	1638	1638	1892	1400	1646	1638.00	0.00	0	0	1743	1694	1597	1548	1451	1719	1573	51	246	500	980	1	1	10104305	166	-3.46	33.43	12	0.00	-473.00	49.00	2495	20230314	-34.35	1001	20230919	63.64	1999	-18.06	20240102	1401	16.92	20240205	2495	-34.35	20230314	1001	63.64	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
159	20240304	110830	57	100.00	KONEX			N	N	N	N		N	1638	-8	5	-0.49	3276	2	2.94	1638	1638	1638	1892	1400	1646	1638.00	0.00	0	0	1743	1694	1597	1548	1451	1719	1573	51	246	500	980	1	1	10104305	166	-3.46	33.43	12	0.00	-473.00	49.00	2495	20230314	-34.35	1001	20230919	63.64	1999	-18.06	20240102	1401	16.92	20240205	2495	-34.35	20230314	1001	63.64	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
160	20240304	100830	57	100.00	KONEX			N	N	N	N		N	1646	0	3	0.00	0	0	0.00	0	0	0	1892	1400	1646	0.00	0.00	0	0	1743	1694	1597	1548	1451	1719	1573	51	246	500	980	1	1	10104305	166	-3.48	33.59	12	0.00	-473.00	49.00	2495	20230314	-34.03	1001	20230919	64.44	1999	-17.66	20240102	1401	17.49	20240205	2495	-34.03	20230314	1001	64.44	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
161	20240304	090832	57	100.00	KONEX			N	N	N	N		N	1646	0	3	0.00	0	0	0.00	0	0	0	1892	1400	1646	0.00	0.00	0	0	1743	1694	1597	1548	1451	1719	1573	51	246	500	980	1	1	10104305	166	-3.48	33.59	12	0.00	-473.00	49.00	2495	20230314	-34.03	1001	20230919	64.44	1999	-17.66	20240102	1401	17.49	20240205	2495	-34.03	20230314	1001	64.44	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N