KissMeData/343090/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	161143	54	100.00	KONEX	신고가		N	N	N	N		N	4345	565	1	14.95	303062595	69999	79.45	4290	4345	4105	4345	3215	3780	4329.53	0.00	0	0	4106	3942	3616	3452	3126	4025	3535	82	565	500	2490	5	1	16379407	712	-21.20	43.89	12	0.43	-205.00	99.00	4345	20240329	0.00	1457	20231106	198.22	4345	0.00	20240329	1900	128.68	20240126	4345	0.00	20240329	1457	198.22	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	01	N
3	20240329	151144	54	100.00	KONEX	신고가		N	N	N	N		N	4345	565	1	14.95	303019145	69989	79.44	4290	4345	4105	4345	3215	3780	4329.53	0.00	0	0	4106	3942	3616	3452	3126	4025	3535	82	565	500	2490	5	1	16379407	712	-21.20	43.89	12	0.43	-205.00	99.00	4345	20240329	0.00	1457	20231106	198.22	4345	0.00	20240329	1900	128.68	20240126	4345	0.00	20240329	1457	198.22	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	01	N
4	20240329	141140	54	100.00	KONEX	신고가		N	N	N	N		N	4345	565	1	14.95	292243545	67509	76.62	4290	4345	4105	4345	3215	3780	4328.96	0.00	0	0	4106	3942	3616	3452	3126	4025	3535	82	565	500	2490	5	1	16379407	712	-21.20	43.89	12	0.41	-205.00	99.00	4345	20240329	0.00	1457	20231106	198.22	4345	0.00	20240329	1900	128.68	20240126	4345	0.00	20240329	1457	198.22	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	01	N
5	20240329	131121	54	100.00	KONEX	신고가		N	N	N	N		N	4345	565	1	14.95	282032795	65159	73.95	4290	4345	4105	4345	3215	3780	4328.38	0.00	0	0	4106	3942	3616	3452	3126	4025	3535	82	565	500	2490	5	1	16379407	712	-21.20	43.89	12	0.40	-205.00	99.00	4345	20240329	0.00	1457	20231106	198.22	4345	0.00	20240329	1900	128.68	20240126	4345	0.00	20240329	1457	198.22	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	01	N
6	20240329	121133	54	100.00	KONEX	신고가		N	N	N	N		N	4345	565	1	14.95	246212615	56915	64.60	4290	4345	4105	4345	3215	3780	4325.97	0.00	0	0	4106	3942	3616	3452	3126	4025	3535	82	565	500	2490	5	1	16379407	712	-21.20	43.89	12	0.35	-205.00	99.00	4345	20240329	0.00	1457	20231106	198.22	4345	0.00	20240329	1900	128.68	20240126	4345	0.00	20240329	1457	198.22	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	01	N
7	20240329	111119	54	100.00	KONEX	신고가		N	N	N	N		N	4345	565	1	14.95	220016610	50886	57.75	4290	4345	4105	4345	3215	3780	4323.72	0.00	0	0	4106	3942	3616	3452	3126	4025	3535	82	565	500	2490	5	1	16379407	712	-21.20	43.89	12	0.31	-205.00	99.00	4345	20240329	0.00	1457	20231106	198.22	4345	0.00	20240329	1900	128.68	20240126	4345	0.00	20240329	1457	198.22	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	01	N
8	20240329	101120	54	100.00	KONEX	신고가		N	N	N	N		N	4345	565	1	14.95	217961425	50413	57.22	4290	4345	4105	4345	3215	3780	4323.52	0.00	0	0	4106	3942	3616	3452	3126	4025	3535	82	565	500	2490	5	1	16379407	712	-21.20	43.89	12	0.31	-205.00	99.00	4345	20240329	0.00	1457	20231106	198.22	4345	0.00	20240329	1900	128.68	20240126	4345	0.00	20240329	1457	198.22	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	01	N
9	20240329	091121	54	100.00	KONEX	신고가		N	N	N	N		N	4345	565	1	14.95	186764325	43233	49.07	4290	4345	4105	4345	3215	3780	4319.95	0.00	0	0	4106	3942	3616	3452	3126	4025	3535	82	565	500	2490	5	1	16379407	712	-21.20	43.89	12	0.26	-205.00	99.00	4345	20240329	0.00	1457	20231106	198.22	4345	0.00	20240329	1900	128.68	20240126	4345	0.00	20240329	1457	198.22	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	01	N
10	20240328	161127	57	100.00	KONEX	신고가		N	N	N	N		N	3780	490	2	14.89	328503540	88108	46.02	3350	3780	3290	3780	2800	3290	3728.42	0.00	0	0	3590	3440	3200	3050	2810	3515	3125	82	490	500	2170	5	1	16379407	619	-18.44	38.18	12	0.54	-205.00	99.00	3780	20240328	0.00	1457	20231106	159.44	3780	0.00	20240328	1900	98.95	20240126	3780	0.00	20240328	1457	159.44	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
11	20240328	151129	57	100.00	KONEX	신고가		N	N	N	N		N	3780	490	1	14.89	328480860	88102	46.02	3350	3780	3290	3780	2800	3290	3728.42	0.00	0	0	3590	3440	3200	3050	2810	3515	3125	82	490	500	2170	5	1	16379407	619	-18.44	38.18	12	0.54	-205.00	99.00	3780	20240328	0.00	1457	20231106	159.44	3780	0.00	20240328	1900	98.95	20240126	3780	0.00	20240328	1457	159.44	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
12	20240328	141115	57	100.00	KONEX	신고가		N	N	N	N		N	3780	490	1	14.89	318267300	85400	44.60	3350	3780	3290	3780	2800	3290	3726.78	0.00	0	0	3590	3440	3200	3050	2810	3515	3125	82	490	500	2170	5	1	16379407	619	-18.44	38.18	12	0.52	-205.00	99.00	3780	20240328	0.00	1457	20231106	159.44	3780	0.00	20240328	1900	98.95	20240126	3780	0.00	20240328	1457	159.44	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
13	20240328	131115	57	100.00	KONEX	신고가		N	N	N	N		N	3780	490	1	14.89	312646440	83913	43.83	3350	3780	3290	3780	2800	3290	3725.84	0.00	0	0	3590	3440	3200	3050	2810	3515	3125	82	490	500	2170	5	1	16379407	619	-18.44	38.18	12	0.51	-205.00	99.00	3780	20240328	0.00	1457	20231106	159.44	3780	0.00	20240328	1900	98.95	20240126	3780	0.00	20240328	1457	159.44	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
14	20240328	121118	57	100.00	KONEX	신고가		N	N	N	N		N	3780	490	1	14.89	307441380	82536	43.11	3350	3780	3290	3780	2800	3290	3724.94	0.00	0	0	3590	3440	3200	3050	2810	3515	3125	82	490	500	2170	5	1	16379407	619	-18.44	38.18	12	0.50	-205.00	99.00	3780	20240328	0.00	1457	20231106	159.44	3780	0.00	20240328	1900	98.95	20240126	3780	0.00	20240328	1457	159.44	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
15	20240328	111124	57	100.00	KONEX	신고가		N	N	N	N		N	3780	490	1	14.89	306949980	82406	43.04	3350	3780	3290	3780	2800	3290	3724.85	0.00	0	0	3590	3440	3200	3050	2810	3515	3125	82	490	500	2170	5	1	16379407	619	-18.44	38.18	12	0.50	-205.00	99.00	3780	20240328	0.00	1457	20231106	159.44	3780	0.00	20240328	1900	98.95	20240126	3780	0.00	20240328	1457	159.44	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
16	20240328	101132	57	100.00	KONEX	신고가		N	N	N	N		N	3780	490	1	14.89	260875285	70216	36.67	3350	3780	3290	3780	2800	3290	3715.33	0.00	0	0	3590	3440	3200	3050	2810	3515	3125	82	490	500	2170	5	1	16379407	619	-18.44	38.18	12	0.43	-205.00	99.00	3780	20240328	0.00	1457	20231106	159.44	3780	0.00	20240328	1900	98.95	20240126	3780	0.00	20240328	1457	159.44	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
17	20240328	091138	57	100.00	KONEX	신고가		N	N	N	N		N	3645	355	2	10.79	64581675	17984	9.39	3350	3700	3290	3780	2800	3290	3591.06	0.00	0	0	3590	3440	3200	3050	2810	3515	3125	82	490	500	2170	5	1	16379407	597	-17.78	36.82	12	0.11	-205.00	99.00	3700	20240328	-1.49	1457	20231106	150.17	3700	-1.49	20240328	1900	91.84	20240126	3700	-1.49	20240328	1457	150.17	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
18	20240327	161133	57	100.00	KONEX	신고가		N	N	N	N		N	3290	375	2	12.86	627595495	191463	104.38	3130	3350	2960	3350	2480	2915	3277.89	0.00	0	0	3165	3040	2790	2665	2415	3102	2727	82	435	500	1920	5	1	16379407	539	-16.05	33.23	12	1.17	-205.00	99.00	3350	20240327	-1.79	1457	20231106	125.81	3350	-1.79	20240327	1900	73.16	20240126	3350	-1.79	20240327	1457	125.81	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
19	20240327	151132	57	100.00	KONEX	신고가		N	N	N	N		N	3270	355	2	12.18	611104585	186413	101.63	3130	3350	2960	3350	2480	2915	3278.23	0.00	0	0	3165	3040	2790	2665	2415	3102	2727	82	435	500	1920	5	1	16379407	536	-15.95	33.03	12	1.14	-205.00	99.00	3350	20240327	-2.39	1457	20231106	124.43	3350	-2.39	20240327	1900	72.11	20240126	3350	-2.39	20240327	1457	124.43	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
20	20240327	141133	57	100.00	KONEX	신고가		N	N	N	N		N	3345	430	2	14.75	567839195	173122	94.39	3130	3350	2960	3350	2480	2915	3279.99	0.00	0	0	3165	3040	2790	2665	2415	3102	2727	82	435	500	1920	5	1	16379407	548	-16.32	33.79	12	1.06	-205.00	99.00	3350	20240327	-0.15	1457	20231106	129.58	3350	-0.15	20240327	1900	76.05	20240126	3350	-0.15	20240327	1457	129.58	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
21	20240327	131131	57	100.00	KONEX	신고가		N	N	N	N		N	3325	410	2	14.07	512084695	156406	85.27	3130	3350	2960	3350	2480	2915	3274.07	0.00	0	0	3165	3040	2790	2665	2415	3102	2727	82	435	500	1920	5	1	16379407	545	-16.22	33.59	12	0.95	-205.00	99.00	3350	20240327	-0.75	1457	20231106	128.21	3350	-0.75	20240327	1900	75.00	20240126	3350	-0.75	20240327	1457	128.21	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
22	20240327	121131	57	100.00	KONEX	신고가		N	N	N	N		N	3235	320	2	10.98	472674065	144315	78.68	3130	3350	2960	3350	2480	2915	3275.29	0.00	0	0	3165	3040	2790	2665	2415	3102	2727	82	435	500	1920	5	1	16379407	530	-15.78	32.68	12	0.88	-205.00	99.00	3350	20240327	-3.43	1457	20231106	122.03	3350	-3.43	20240327	1900	70.26	20240126	3350	-3.43	20240327	1457	122.03	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
23	20240327	111131	57	100.00	KONEX	신고가		N	N	N	N		N	3280	365	2	12.52	412515145	125384	68.36	3130	3350	2960	3350	2480	2915	3290.01	0.00	0	0	3165	3040	2790	2665	2415	3102	2727	82	435	500	1920	5	1	16379407	537	-16.00	33.13	12	0.77	-205.00	99.00	3350	20240327	-2.09	1457	20231106	125.12	3350	-2.09	20240327	1900	72.63	20240126	3350	-2.09	20240327	1457	125.12	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
24	20240327	101128	57	100.00	KONEX	신고가		N	N	N	N		N	3235	320	2	10.98	266555990	81451	44.41	3130	3350	2960	3350	2480	2915	3272.59	0.00	0	0	3165	3040	2790	2665	2415	3102	2727	82	435	500	1920	5	1	16379407	530	-15.78	32.68	12	0.50	-205.00	99.00	3350	20240327	-3.43	1457	20231106	122.03	3350	-3.43	20240327	1900	70.26	20240126	3350	-3.43	20240327	1457	122.03	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
25	20240327	091135	57	100.00	KONEX	신고가		N	N	N	N		N	3340	425	2	14.58	129326985	39445	21.51	3130	3350	2960	3350	2480	2915	3278.67	0.00	0	0	3165	3040	2790	2665	2415	3102	2727	82	435	500	1920	5	1	16379407	547	-16.29	33.74	12	0.24	-205.00	99.00	3350	20240327	-0.30	1457	20231106	129.24	3350	-0.30	20240327	1900	75.79	20240126	3350	-0.30	20240327	1457	129.24	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
26	20240326	161025	57	100.00	KONEX	신고가		N	N	N	N		N	2915	380	1	14.99	521242840	183421	358.20	2860	2915	2540	2915	2155	2535	2841.78	0.00	0	0	2645	2590	2495	2440	2345	2617	2467	82	380	500	1670	5	1	16379407	477	-14.22	29.44	12	1.12	-205.00	99.00	2960	20230321	-1.52	1457	20231106	100.07	2915	0.00	20240326	1900	53.42	20240126	2915	0.00	20240326	1457	100.07	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
27	20240326	151119	57	100.00	KONEX	신고가		N	N	N	N		N	2915	380	1	14.99	502003840	176821	345.31	2860	2915	2540	2915	2155	2535	2839.05	0.00	0	0	2645	2590	2495	2440	2345	2617	2467	82	380	500	1670	5	1	16379407	477	-14.22	29.44	12	1.08	-205.00	99.00	2960	20230321	-1.52	1457	20231106	100.07	2915	0.00	20240326	1900	53.42	20240126	2915	0.00	20240326	1457	100.07	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
28	20240326	141115	57	100.00	KONEX	신고가		N	N	N	N		N	2890	355	2	14.00	459421240	162197	316.75	2860	2915	2540	2915	2155	2535	2832.49	0.00	0	0	2645	2590	2495	2440	2345	2617	2467	82	380	500	1670	5	1	16379407	473	-14.10	29.19	12	0.99	-205.00	99.00	2960	20230321	-2.36	1457	20231106	98.35	2915	-0.86	20240326	1900	52.11	20240126	2915	-0.86	20240326	1457	98.35	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
29	20240326	131111	57	100.00	KONEX	신고가		N	N	N	N		N	2840	305	2	12.03	369860080	130888	255.61	2860	2915	2540	2915	2155	2535	2825.78	0.00	0	0	2645	2590	2495	2440	2345	2617	2467	82	380	500	1670	5	1	16379407	465	-13.85	28.69	12	0.80	-205.00	99.00	2960	20230321	-4.05	1457	20231106	94.92	2915	-2.57	20240326	1900	49.47	20240126	2915	-2.57	20240326	1457	94.92	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
30	20240326	121110	57	100.00	KONEX	신고가		N	N	N	N		N	2915	380	1	14.99	248500580	89160	174.12	2860	2915	2540	2915	2155	2535	2787.13	0.00	0	0	2645	2590	2495	2440	2345	2617	2467	82	380	500	1670	5	1	16379407	477	-14.22	29.44	12	0.54	-205.00	99.00	2960	20230321	-1.52	1457	20231106	100.07	2915	0.00	20240326	1900	53.42	20240126	2915	0.00	20240326	1457	100.07	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
31	20240326	111106	57	100.00	KONEX	신고가		N	N	N	N		N	2915	380	1	14.99	144703235	53439	104.36	2860	2915	2540	2915	2155	2535	2707.82	0.00	0	0	2645	2590	2495	2440	2345	2617	2467	82	380	500	1670	5	1	16379407	477	-14.22	29.44	12	0.33	-205.00	99.00	2960	20230321	-1.52	1457	20231106	100.07	2915	0.00	20240326	1900	53.42	20240126	2915	0.00	20240326	1457	100.07	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
32	20240326	101115	57	100.00	KONEX			N	N	N	N		N	2615	80	2	3.16	69854330	26650	52.04	2860	2860	2540	2915	2155	2535	2621.18	0.00	0	0	2645	2590	2495	2440	2345	2617	2467	82	380	500	1670	5	1	16379407	428	-12.76	26.41	12	0.16	-205.00	99.00	2960	20230321	-11.66	1457	20231106	79.48	2860	-8.57	20240326	1900	37.63	20240126	2865	-8.73	20231228	1457	79.48	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
33	20240326	091119	57	100.00	KONEX			N	N	N	N		N	2600	65	2	2.56	29785940	11105	21.69	2860	2860	2565	2915	2155	2535	2682.21	0.00	0	0	2645	2590	2495	2440	2345	2617	2467	82	380	500	1670	5	1	16379407	426	-12.68	26.26	12	0.07	-205.00	99.00	2960	20230321	-12.16	1457	20231106	78.45	2860	-9.09	20240326	1900	36.84	20240126	2865	-9.25	20231228	1457	78.45	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
34	20240325	161156	57	100.00	KONEX			N	N	N	N		N	2535	85	2	3.47	126988165	51207	755.60	2450	2550	2400	2815	2085	2450	2479.90	0.00	0	0	2593	2521	2453	2381	2313	2557	2417	82	365	500	1610	5	1	16379407	415	-12.37	25.61	12	0.31	-205.00	99.00	2960	20230321	-14.36	1457	20231106	73.99	2840	-10.74	20240205	1900	33.42	20240126	2865	-11.52	20231228	1457	73.99	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
35	20240325	151200	57	100.00	KONEX			N	N	N	N		N	2545	95	2	3.88	123416735	49799	734.82	2450	2550	2400	2815	2085	2450	2478.30	0.00	0	0	2593	2521	2453	2381	2313	2557	2417	82	365	500	1610	5	1	16379407	417	-12.41	25.71	12	0.30	-205.00	99.00	2960	20230321	-14.02	1457	20231106	74.67	2840	-10.39	20240205	1900	33.95	20240126	2865	-11.17	20231228	1457	74.67	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
36	20240325	141158	57	100.00	KONEX			N	N	N	N		N	2505	55	2	2.24	106808130	43187	637.26	2450	2510	2400	2815	2085	2450	2473.15	0.00	0	0	2593	2521	2453	2381	2313	2557	2417	82	365	500	1610	5	1	16379407	410	-12.22	25.30	12	0.26	-205.00	99.00	2960	20230321	-15.37	1457	20231106	71.93	2840	-11.80	20240205	1900	31.84	20240126	2865	-12.57	20231228	1457	71.93	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
37	20240325	131156	57	100.00	KONEX			N	N	N	N		N	2485	35	2	1.43	88905780	36039	531.78	2450	2500	2400	2815	2085	2450	2466.93	0.00	0	0	2593	2521	2453	2381	2313	2557	2417	82	365	500	1610	5	1	16379407	407	-12.12	25.10	12	0.22	-205.00	99.00	2960	20230321	-16.05	1457	20231106	70.56	2840	-12.50	20240205	1900	30.79	20240126	2865	-13.26	20231228	1457	70.56	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
38	20240325	121200	57	100.00	KONEX			N	N	N	N		N	2500	50	2	2.04	74050400	30090	444.00	2450	2500	2400	2815	2085	2450	2460.96	0.00	0	0	2593	2521	2453	2381	2313	2557	2417	82	365	500	1610	5	1	16379407	409	-12.20	25.25	12	0.18	-205.00	99.00	2960	20230321	-15.54	1457	20231106	71.59	2840	-11.97	20240205	1900	31.58	20240126	2865	-12.74	20231228	1457	71.59	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
39	20240325	111159	57	100.00	KONEX			N	N	N	N		N	2455	5	2	0.20	43757220	17818	262.92	2450	2490	2400	2815	2085	2450	2455.79	0.00	0	0	2593	2521	2453	2381	2313	2557	2417	82	365	500	1610	5	1	16379407	402	-11.98	24.80	12	0.11	-205.00	99.00	2960	20230321	-17.06	1457	20231106	68.50	2840	-13.56	20240205	1900	29.21	20240126	2865	-14.31	20231228	1457	68.50	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
40	20240325	101158	57	100.00	KONEX			N	N	N	N		N	2450	0	3	0.00	29341160	11935	176.11	2450	2490	2400	2815	2085	2450	2458.41	0.00	0	0	2593	2521	2453	2381	2313	2557	2417	82	365	500	1610	5	1	16379407	401	-11.95	24.75	12	0.07	-205.00	99.00	2960	20230321	-17.23	1457	20231106	68.15	2840	-13.73	20240205	1900	28.95	20240126	2865	-14.49	20231228	1457	68.15	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
41	20240325	091202	57	100.00	KONEX			N	N	N	N		N	2465	15	2	0.61	3383930	1384	20.42	2450	2490	2400	2815	2085	2450	2445.04	0.00	0	0	2593	2521	2453	2381	2313	2557	2417	82	365	500	1610	5	1	16379407	404	-12.02	24.90	12	0.01	-205.00	99.00	2960	20230321	-16.72	1457	20231106	69.18	2840	-13.20	20240205	1900	29.74	20240126	2865	-13.96	20231228	1457	69.18	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
42	20240322	161200	57	100.00	KONEX			N	N	N	N		N	2450	-45	5	-1.80	16428960	6777	22.26	2400	2525	2385	2865	2125	2495	2424.22	0.00	0	0	2598	2546	2448	2396	2298	2570	2420	82	370	500	1640	5	1	16379407	401	-11.95	24.75	12	0.04	-205.00	99.00	2960	20230321	-17.23	1457	20231106	68.15	2840	-13.73	20240205	1900	28.95	20240126	2895	-15.37	20230323	1457	68.15	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
43	20240322	151203	57	100.00	KONEX			N	N	N	N		N	2450	-45	5	-1.80	15889960	6557	21.54	2400	2525	2385	2865	2125	2495	2423.36	0.00	0	0	2598	2546	2448	2396	2298	2570	2420	82	370	500	1640	5	1	16379407	401	-11.95	24.75	12	0.04	-205.00	99.00	2960	20230321	-17.23	1457	20231106	68.15	2840	-13.73	20240205	1900	28.95	20240126	2895	-15.37	20230323	1457	68.15	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
44	20240322	141150	57	100.00	KONEX			N	N	N	N		N	2460	-35	5	-1.40	14375070	5940	19.51	2400	2525	2385	2865	2125	2495	2420.05	0.00	0	0	2598	2546	2448	2396	2298	2570	2420	82	370	500	1640	5	1	16379407	403	-12.00	24.85	12	0.04	-205.00	99.00	2960	20230321	-16.89	1457	20231106	68.84	2840	-13.38	20240205	1900	29.47	20240126	2895	-15.03	20230323	1457	68.84	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
45	20240322	131155	57	100.00	KONEX			N	N	N	N		N	2475	-20	5	-0.80	13447810	5562	18.27	2400	2525	2385	2865	2125	2495	2417.80	0.00	0	0	2598	2546	2448	2396	2298	2570	2420	82	370	500	1640	5	1	16379407	405	-12.07	25.00	12	0.03	-205.00	99.00	2960	20230321	-16.39	1457	20231106	69.87	2840	-12.85	20240205	1900	30.26	20240126	2895	-14.51	20230323	1457	69.87	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
46	20240322	121152	57	100.00	KONEX			N	N	N	N		N	2480	-15	5	-0.60	12980935	5373	17.65	2400	2525	2385	2865	2125	2495	2415.96	0.00	0	0	2598	2546	2448	2396	2298	2570	2420	82	370	500	1640	5	1	16379407	406	-12.10	25.05	12	0.03	-205.00	99.00	2960	20230321	-16.22	1457	20231106	70.21	2840	-12.68	20240205	1900	30.53	20240126	2895	-14.34	20230323	1457	70.21	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
47	20240322	111200	57	100.00	KONEX			N	N	N	N		N	2400	-95	5	-3.81	11876885	4915	16.15	2400	2525	2385	2865	2125	2495	2416.46	0.00	0	0	2598	2546	2448	2396	2298	2570	2420	82	370	500	1640	5	1	16379407	393	-11.71	24.24	12	0.03	-205.00	99.00	2960	20230321	-18.92	1457	20231106	64.72	2840	-15.49	20240205	1900	26.32	20240126	2895	-17.10	20230323	1457	64.72	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
48	20240322	101150	57	100.00	KONEX			N	N	N	N		N	2425	-70	5	-2.81	2305500	949	3.12	2400	2525	2400	2865	2125	2495	2429.40	0.00	0	0	2598	2546	2448	2396	2298	2570	2420	82	370	500	1640	5	1	16379407	397	-11.83	24.49	12	0.01	-205.00	99.00	2960	20230321	-18.07	1457	20231106	66.44	2840	-14.61	20240205	1900	27.63	20240126	2895	-16.23	20230323	1457	66.44	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
49	20240322	091151	57	100.00	KONEX			N	N	N	N		N	2520	25	2	1.00	1137885	473	1.55	2400	2525	2400	2865	2125	2495	2405.68	0.00	0	0	2598	2546	2448	2396	2298	2570	2420	82	370	500	1640	5	1	16379407	413	-12.29	25.45	12	0.00	-205.00	99.00	2960	20230321	-14.86	1457	20231106	72.96	2840	-11.27	20240205	1900	32.63	20240126	2895	-12.95	20230323	1457	72.96	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
50	20240321	161155	57	100.00	KONEX			N	N	N	N		N	2495	65	2	2.67	74075890	30442	267.86	2495	2500	2350	2790	2070	2430	2433.35	0.00	0	0	2696	2562	2456	2322	2216	2510	2270	82	360	500	1600	5	1	16379407	409	-6.04	-5.47	12	0.19	-413.00	-456.00	2960	20230321	-15.71	1457	20231106	71.24	2840	-12.15	20240205	1900	31.32	20240126	2960	-15.71	20230321	1457	71.24	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
51	20240321	151151	57	100.00	KONEX			N	N	N	N		N	2495	65	2	2.67	72054685	29631	260.72	2495	2495	2350	2790	2070	2430	2431.73	0.00	0	0	2696	2562	2456	2322	2216	2510	2270	82	360	500	1600	5	1	16379407	409	-6.04	-5.47	12	0.18	-413.00	-456.00	2960	20230321	-15.71	1457	20231106	71.24	2840	-12.15	20240205	1900	31.32	20240126	2960	-15.71	20230321	1457	71.24	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
52	20240321	141149	57	100.00	KONEX			N	N	N	N		N	2450	20	2	0.82	52786200	21875	192.48	2495	2495	2350	2790	2070	2430	2413.08	0.00	0	0	2696	2562	2456	2322	2216	2510	2270	82	360	500	1600	5	1	16379407	401	-5.93	-5.37	12	0.13	-413.00	-456.00	2960	20230321	-17.23	1457	20231106	68.15	2840	-13.73	20240205	1900	28.95	20240126	2960	-17.23	20230321	1457	68.15	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
53	20240321	131139	57	100.00	KONEX			N	N	N	N		N	2395	-35	5	-1.44	48843340	20262	178.28	2495	2495	2350	2790	2070	2430	2410.59	0.00	0	0	2696	2562	2456	2322	2216	2510	2270	82	360	500	1600	5	1	16379407	392	-5.80	-5.25	12	0.12	-413.00	-456.00	2960	20230321	-19.09	1457	20231106	64.38	2840	-15.67	20240205	1900	26.05	20240126	2960	-19.09	20230321	1457	64.38	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
54	20240321	121153	57	100.00	KONEX			N	N	N	N		N	2435	5	2	0.21	29838710	12373	108.87	2495	2495	2350	2790	2070	2430	2411.60	0.00	0	0	2696	2562	2456	2322	2216	2510	2270	82	360	500	1600	5	1	16379407	399	-5.90	-5.34	12	0.08	-413.00	-456.00	2960	20230321	-17.74	1457	20231106	67.12	2840	-14.26	20240205	1900	28.16	20240126	2960	-17.74	20230321	1457	67.12	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
55	20240321	111150	57	100.00	KONEX			N	N	N	N		N	2440	10	2	0.41	28737860	11921	104.89	2495	2495	2350	2790	2070	2430	2410.69	0.00	0	0	2696	2562	2456	2322	2216	2510	2270	82	360	500	1600	5	1	16379407	400	-5.91	-5.35	12	0.07	-413.00	-456.00	2960	20230321	-17.57	1457	20231106	67.47	2840	-14.08	20240205	1900	28.42	20240126	2960	-17.57	20230321	1457	67.47	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
56	20240321	101152	57	100.00	KONEX			N	N	N	N		N	2420	-10	5	-0.41	18876385	7878	69.32	2495	2495	2350	2790	2070	2430	2396.09	0.00	0	0	2696	2562	2456	2322	2216	2510	2270	82	360	500	1600	5	1	16379407	396	-5.86	-5.31	12	0.05	-413.00	-456.00	2960	20230321	-18.24	1457	20231106	66.09	2840	-14.79	20240205	1900	27.37	20240126	2960	-18.24	20230321	1457	66.09	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
57	20240321	091159	57	100.00	KONEX			N	N	N	N		N	2430	0	3	0.00	773865	318	2.80	2495	2495	2430	2790	2070	2430	2433.54	0.00	0	0	2696	2562	2456	2322	2216	2510	2270	82	360	500	1600	5	1	16379407	398	-5.88	-5.33	12	0.00	-413.00	-456.00	2960	20230321	-17.91	1457	20231106	66.78	2840	-14.44	20240205	1900	27.89	20240126	2960	-17.91	20230321	1457	66.78	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
58	20240320	161138	57	100.00	KONEX			N	N	N	N		N	2430	-60	5	-2.41	27551375	11365	184.92	2590	2590	2350	2860	2120	2490	2424.23	0.00	0	0	2610	2550	2475	2415	2340	2580	2445	82	370	500	1640	5	1	16379407	398	-5.88	-5.33	12	0.07	-413.00	-456.00	2960	20230321	-17.91	1457	20231106	66.78	2840	-14.44	20240205	1900	27.89	20240126	2960	-17.91	20230321	1457	66.78	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
59	20240320	151142	57	100.00	KONEX			N	N	N	N		N	2430	-60	5	-2.41	26819945	11064	180.02	2590	2590	2350	2860	2120	2490	2424.07	0.00	0	0	2610	2550	2475	2415	2340	2580	2445	82	370	500	1640	5	1	16379407	398	-5.88	-5.33	12	0.07	-413.00	-456.00	2960	20230321	-17.91	1457	20231106	66.78	2840	-14.44	20240205	1900	27.89	20240126	2960	-17.91	20230321	1457	66.78	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
60	20240320	141148	57	100.00	KONEX			N	N	N	N		N	2435	-55	5	-2.21	24664345	10165	165.39	2590	2590	2350	2860	2120	2490	2426.40	0.00	0	0	2610	2550	2475	2415	2340	2580	2445	82	370	500	1640	5	1	16379407	399	-5.90	-5.34	12	0.06	-413.00	-456.00	2960	20230321	-17.74	1457	20231106	67.12	2840	-14.26	20240205	1900	28.16	20240126	2960	-17.74	20230321	1457	67.12	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
61	20240320	131148	57	100.00	KONEX			N	N	N	N		N	2450	-40	5	-1.61	17959010	7358	119.72	2590	2590	2405	2860	2120	2490	2440.75	0.00	0	0	2610	2550	2475	2415	2340	2580	2445	82	370	500	1640	5	1	16379407	401	-5.93	-5.37	12	0.04	-413.00	-456.00	2960	20230321	-17.23	1457	20231106	68.15	2840	-13.73	20240205	1900	28.95	20240126	2960	-17.23	20230321	1457	68.15	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
62	20240320	121140	57	100.00	KONEX			N	N	N	N		N	2445	-45	5	-1.81	16238220	6655	108.28	2590	2590	2405	2860	2120	2490	2440.00	0.00	0	0	2610	2550	2475	2415	2340	2580	2445	82	370	500	1640	5	1	16379407	400	-5.92	-5.36	12	0.04	-413.00	-456.00	2960	20230321	-17.40	1457	20231106	67.81	2840	-13.91	20240205	1900	28.68	20240126	2960	-17.40	20230321	1457	67.81	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
63	20240320	111142	57	100.00	KONEX			N	N	N	N		N	2445	-45	5	-1.81	12979320	5307	86.35	2590	2590	2410	2860	2120	2490	2445.70	0.00	0	0	2610	2550	2475	2415	2340	2580	2445	82	370	500	1640	5	1	16379407	400	-5.92	-5.36	12	0.03	-413.00	-456.00	2960	20230321	-17.40	1457	20231106	67.81	2840	-13.91	20240205	1900	28.68	20240126	2960	-17.40	20230321	1457	67.81	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
64	20240320	101135	57	100.00	KONEX			N	N	N	N		N	2430	-60	5	-2.41	9193045	3743	60.90	2590	2590	2430	2860	2120	2490	2456.06	0.00	0	0	2610	2550	2475	2415	2340	2580	2445	82	370	500	1640	5	1	16379407	398	-5.88	-5.33	12	0.02	-413.00	-456.00	2960	20230321	-17.91	1457	20231106	66.78	2840	-14.44	20240205	1900	27.89	20240126	2960	-17.91	20230321	1457	66.78	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
65	20240320	091142	57	100.00	KONEX			N	N	N	N		N	2460	-30	5	-1.20	1210340	486	7.91	2590	2590	2450	2860	2120	2490	2490.41	0.00	0	0	2610	2550	2475	2415	2340	2580	2445	82	370	500	1640	5	1	16379407	403	-5.96	-5.39	12	0.00	-413.00	-456.00	2960	20230321	-16.89	1457	20231106	68.84	2840	-13.38	20240205	1900	29.47	20240126	2960	-16.89	20230321	1457	68.84	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
66	20240319	161128	57	100.00	KONEX			N	N	N	N		N	2490	0	3	0.00	15138905	6146	48.71	2425	2535	2400	2860	2120	2490	2463.21	0.00	0	0	2600	2545	2480	2425	2360	2572	2452	82	370	500	1640	5	1	16379407	408	-6.03	-5.46	12	0.04	-413.00	-456.00	2960	20230321	-15.88	1457	20231106	70.90	2840	-12.32	20240205	1900	31.05	20240126	2960	-15.88	20230321	1457	70.90	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
67	20240319	151140	57	100.00	KONEX			N	N	N	N		N	2490	0	3	0.00	15034325	6104	48.38	2425	2535	2400	2860	2120	2490	2463.03	0.00	0	0	2600	2545	2480	2425	2360	2572	2452	82	370	500	1640	5	1	16379407	408	-6.03	-5.46	12	0.04	-413.00	-456.00	2960	20230321	-15.88	1457	20231106	70.90	2840	-12.32	20240205	1900	31.05	20240126	2960	-15.88	20230321	1457	70.90	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
68	20240319	141139	57	100.00	KONEX			N	N	N	N		N	2490	0	3	0.00	14658515	5953	47.18	2425	2535	2400	2860	2120	2490	2462.37	0.00	0	0	2600	2545	2480	2425	2360	2572	2452	82	370	500	1640	5	1	16379407	408	-6.03	-5.46	12	0.04	-413.00	-456.00	2960	20230321	-15.88	1457	20231106	70.90	2840	-12.32	20240205	1900	31.05	20240126	2960	-15.88	20230321	1457	70.90	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
69	20240319	131107	57	100.00	KONEX			N	N	N	N		N	2495	5	2	0.20	14404535	5851	46.37	2425	2535	2400	2860	2120	2490	2461.89	0.00	0	0	2600	2545	2480	2425	2360	2572	2452	82	370	500	1640	5	1	16379407	409	-6.04	-5.47	12	0.04	-413.00	-456.00	2960	20230321	-15.71	1457	20231106	71.24	2840	-12.15	20240205	1900	31.32	20240126	2960	-15.71	20230321	1457	71.24	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
70	20240319	121131	57	100.00	KONEX			N	N	N	N		N	2485	-5	5	-0.20	10232350	4153	32.91	2425	2535	2400	2860	2120	2490	2463.85	0.00	0	0	2600	2545	2480	2425	2360	2572	2452	82	370	500	1640	5	1	16379407	407	-6.02	-5.45	12	0.03	-413.00	-456.00	2960	20230321	-16.05	1457	20231106	70.56	2840	-12.50	20240205	1900	30.79	20240126	2960	-16.05	20230321	1457	70.56	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
71	20240319	111137	57	100.00	KONEX			N	N	N	N		N	2495	5	2	0.20	5489375	2252	17.85	2425	2535	2400	2860	2120	2490	2437.56	0.00	0	0	2600	2545	2480	2425	2360	2572	2452	82	370	500	1640	5	1	16379407	409	-6.04	-5.47	12	0.01	-413.00	-456.00	2960	20230321	-15.71	1457	20231106	71.24	2840	-12.15	20240205	1900	31.32	20240126	2960	-15.71	20230321	1457	71.24	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
72	20240319	101139	57	100.00	KONEX			N	N	N	N		N	2455	-35	5	-1.41	4568250	1877	14.88	2425	2535	2400	2860	2120	2490	2433.80	0.00	0	0	2600	2545	2480	2425	2360	2572	2452	82	370	500	1640	5	1	16379407	402	-5.94	-5.38	12	0.01	-413.00	-456.00	2960	20230321	-17.06	1457	20231106	68.50	2840	-13.56	20240205	1900	29.21	20240126	2960	-17.06	20230321	1457	68.50	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
73	20240319	091140	57	100.00	KONEX			N	N	N	N		N	2530	40	2	1.61	287800	114	0.90	2425	2535	2425	2860	2120	2490	2524.56	0.00	0	0	2600	2545	2480	2425	2360	2572	2452	82	370	500	1640	5	1	16379407	414	-6.13	-5.55	12	0.00	-413.00	-456.00	2960	20230321	-14.53	1457	20231106	73.64	2840	-10.92	20240205	1900	33.16	20240126	2960	-14.53	20230321	1457	73.64	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
74	20240318	161130	57	100.00	KONEX			N	N	N	N		N	2490	15	2	0.61	31284925	12618	69.44	2480	2535	2415	2845	2105	2475	2479.39	0.00	0	0	2631	2552	2486	2407	2341	2520	2375	82	370	500	1630	5	1	16379407	408	-6.03	-5.46	12	0.08	-413.00	-456.00	2960	20230321	-15.88	1457	20231106	70.90	2840	-12.32	20240205	1900	31.05	20240126	2960	-15.88	20230321	1457	70.90	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
75	20240318	151131	57	100.00	KONEX			N	N	N	N		N	2460	-15	5	-0.61	23706935	9570	52.67	2480	2535	2415	2845	2105	2475	2477.21	0.00	0	0	2631	2552	2486	2407	2341	2520	2375	82	370	500	1630	5	1	16379407	403	-5.96	-5.39	12	0.06	-413.00	-456.00	2960	20230321	-16.89	1457	20231106	68.84	2840	-13.38	20240205	1900	29.47	20240126	2960	-16.89	20230321	1457	68.84	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
76	20240318	141130	57	100.00	KONEX			N	N	N	N		N	2485	10	2	0.40	19047520	7674	42.23	2480	2535	2465	2845	2105	2475	2482.08	0.00	0	0	2631	2552	2486	2407	2341	2520	2375	82	370	500	1630	5	1	16379407	407	-6.02	-5.45	12	0.05	-413.00	-456.00	2960	20230321	-16.05	1457	20231106	70.56	2840	-12.50	20240205	1900	30.79	20240126	2960	-16.05	20230321	1457	70.56	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
77	20240318	131130	57	100.00	KONEX			N	N	N	N		N	2480	5	2	0.20	14877290	5990	32.96	2480	2535	2465	2845	2105	2475	2483.69	0.00	0	0	2631	2552	2486	2407	2341	2520	2375	82	370	500	1630	5	1	16379407	406	-6.00	-5.44	12	0.04	-413.00	-456.00	2960	20230321	-16.22	1457	20231106	70.21	2840	-12.68	20240205	1900	30.53	20240126	2960	-16.22	20230321	1457	70.21	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
78	20240318	121124	57	100.00	KONEX			N	N	N	N		N	2480	5	2	0.20	13428970	5406	29.75	2480	2535	2465	2845	2105	2475	2484.09	0.00	0	0	2631	2552	2486	2407	2341	2520	2375	82	370	500	1630	5	1	16379407	406	-6.00	-5.44	12	0.03	-413.00	-456.00	2960	20230321	-16.22	1457	20231106	70.21	2840	-12.68	20240205	1900	30.53	20240126	2960	-16.22	20230321	1457	70.21	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
79	20240318	111133	57	100.00	KONEX			N	N	N	N		N	2495	20	2	0.81	10723430	4317	23.76	2480	2535	2465	2845	2105	2475	2484.00	0.00	0	0	2631	2552	2486	2407	2341	2520	2375	82	370	500	1630	5	1	16379407	409	-6.04	-5.47	12	0.03	-413.00	-456.00	2960	20230321	-15.71	1457	20231106	71.24	2840	-12.15	20240205	1900	31.32	20240126	2960	-15.71	20230321	1457	71.24	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
80	20240318	101130	57	100.00	KONEX			N	N	N	N		N	2490	15	2	0.61	2813515	1123	6.18	2480	2535	2480	2845	2105	2475	2505.36	0.00	0	0	2631	2552	2486	2407	2341	2520	2375	82	370	500	1630	5	1	16379407	408	-6.03	-5.46	12	0.01	-413.00	-456.00	2960	20230321	-15.88	1457	20231106	70.90	2840	-12.32	20240205	1900	31.05	20240126	2960	-15.88	20230321	1457	70.90	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
81	20240318	091129	57	100.00	KONEX			N	N	N	N		N	2475	0	3	0.00	0	0	0.00	0	0	0	2845	2105	2475	0.00	0.00	0	0	2631	2552	2486	2407	2341	2520	2375	82	370	500	1630	5	1	16379407	405	-5.99	-5.43	12	0.00	-413.00	-456.00	2960	20230321	-16.39	1457	20231106	69.87	2840	-12.85	20240205	1900	30.26	20240126	2960	-16.39	20230321	1457	69.87	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
82	20240315	161117	57	100.00	KONEX			N	N	N	N		N	2475	-45	5	-1.79	45369390	18171	67.04	2560	2565	2420	2895	2145	2520	2496.80	0.00	0	0	2663	2591	2533	2461	2403	2562	2432	82	375	500	1660	5	1	16379407	405	-5.99	-5.43	12	0.11	-413.00	-456.00	2960	20230321	-16.39	1457	20231106	69.87	2840	-12.85	20240205	1900	30.26	20240126	2960	-16.39	20230321	1457	69.87	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
83	20240315	151043	57	100.00	KONEX			N	N	N	N		N	2495	-25	5	-0.99	43013035	17219	63.53	2560	2565	2420	2895	2145	2520	2498.00	0.00	0	0	2663	2591	2533	2461	2403	2562	2432	82	375	500	1660	5	1	16379407	409	-6.04	-5.47	12	0.11	-413.00	-456.00	2960	20230321	-15.71	1457	20231106	71.24	2840	-12.15	20240205	1900	31.32	20240126	2960	-15.71	20230321	1457	71.24	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
84	20240315	141019	57	100.00	KONEX			N	N	N	N		N	2545	25	2	0.99	20179955	7932	29.27	2560	2565	2530	2895	2145	2520	2544.12	0.00	0	0	2663	2591	2533	2461	2403	2562	2432	82	375	500	1660	5	1	16379407	417	-6.16	-5.58	12	0.05	-413.00	-456.00	2960	20230321	-14.02	1457	20231106	74.67	2840	-10.39	20240205	1900	33.95	20240126	2960	-14.02	20230321	1457	74.67	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
85	20240315	131119	57	100.00	KONEX			N	N	N	N		N	2540	20	2	0.79	16611255	6527	24.08	2560	2565	2540	2895	2145	2520	2545.01	0.00	0	0	2663	2591	2533	2461	2403	2562	2432	82	375	500	1660	5	1	16379407	416	-6.15	-5.57	12	0.04	-413.00	-456.00	2960	20230321	-14.19	1457	20231106	74.33	2840	-10.56	20240205	1900	33.68	20240126	2960	-14.19	20230321	1457	74.33	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
86	20240315	121118	57	100.00	KONEX			N	N	N	N		N	2545	25	2	0.99	6811930	2669	9.85	2560	2565	2540	2895	2145	2520	2552.24	0.00	0	0	2663	2591	2533	2461	2403	2562	2432	82	375	500	1660	5	1	16379407	417	-6.16	-5.58	12	0.02	-413.00	-456.00	2960	20230321	-14.02	1457	20231106	74.67	2840	-10.39	20240205	1900	33.95	20240126	2960	-14.02	20230321	1457	74.67	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
87	20240315	111115	57	100.00	KONEX			N	N	N	N		N	2540	20	2	0.79	4872410	1906	7.03	2560	2565	2540	2895	2145	2520	2556.35	0.00	0	0	2663	2591	2533	2461	2403	2562	2432	82	375	500	1660	5	1	16379407	416	-6.15	-5.57	12	0.01	-413.00	-456.00	2960	20230321	-14.19	1457	20231106	74.33	2840	-10.56	20240205	1900	33.68	20240126	2960	-14.19	20230321	1457	74.33	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
88	20240315	101120	57	100.00	KONEX			N	N	N	N		N	2550	30	2	1.19	4206555	1644	6.07	2560	2565	2540	2895	2145	2520	2558.73	0.00	0	0	2663	2591	2533	2461	2403	2562	2432	82	375	500	1660	5	1	16379407	418	-6.17	-5.59	12	0.01	-413.00	-456.00	2960	20230321	-13.85	1457	20231106	75.02	2840	-10.21	20240205	1900	34.21	20240126	2960	-13.85	20230321	1457	75.02	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
89	20240315	091125	57	100.00	KONEX			N	N	N	N		N	2565	45	2	1.79	46165	18	0.07	2560	2565	2560	2895	2145	2520	2564.72	0.00	0	0	2663	2591	2533	2461	2403	2562	2432	82	375	500	1660	5	1	16379407	420	-6.21	-5.62	12	0.00	-413.00	-456.00	2960	20230321	-13.34	1457	20231106	76.05	2840	-9.68	20240205	1900	35.00	20240126	2960	-13.34	20230321	1457	76.05	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
90	20240314	161105	57	100.00	KONEX			N	N	N	N		N	2520	5	2	0.20	68436075	27104	56.51	2605	2605	2475	2890	2140	2515	2524.94	0.00	0	0	2711	2612	2531	2432	2351	2662	2482	82	375	500	1650	5	1	16379407	413	-6.10	-5.53	12	0.17	-413.00	-456.00	2960	20230321	-14.86	1457	20231106	72.96	2840	-11.27	20240205	1900	32.63	20240126	2960	-14.86	20230321	1457	72.96	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
91	20240314	151111	57	100.00	KONEX			N	N	N	N		N	2520	5	2	0.20	68436075	27104	56.51	2605	2605	2475	2890	2140	2515	2524.94	0.00	0	0	2711	2612	2531	2432	2351	2662	2482	82	375	500	1650	5	1	16379407	413	-6.10	-5.53	12	0.17	-413.00	-456.00	2960	20230321	-14.86	1457	20231106	72.96	2840	-11.27	20240205	1900	32.63	20240126	2960	-14.86	20230321	1457	72.96	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
92	20240314	141110	57	100.00	KONEX			N	N	N	N		N	2535	20	2	0.80	61200125	24208	50.47	2605	2605	2475	2890	2140	2515	2528.10	0.00	0	0	2711	2612	2531	2432	2351	2662	2482	82	375	500	1650	5	1	16379407	415	-6.14	-5.56	12	0.15	-413.00	-456.00	2960	20230321	-14.36	1457	20231106	73.99	2840	-10.74	20240205	1900	33.42	20240126	2960	-14.36	20230321	1457	73.99	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
93	20240314	131108	57	100.00	KONEX			N	N	N	N		N	2490	-25	5	-0.99	59016350	23331	48.64	2605	2605	2475	2890	2140	2515	2529.53	0.00	0	0	2711	2612	2531	2432	2351	2662	2482	82	375	500	1650	5	1	16379407	408	-6.03	-5.46	12	0.14	-413.00	-456.00	2960	20230321	-15.88	1457	20231106	70.90	2840	-12.32	20240205	1900	31.05	20240126	2960	-15.88	20230321	1457	70.90	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
94	20240314	121110	57	100.00	KONEX			N	N	N	N		N	2535	20	2	0.80	38646005	15147	31.58	2605	2605	2485	2890	2140	2515	2551.40	0.00	0	0	2711	2612	2531	2432	2351	2662	2482	82	375	500	1650	5	1	16379407	415	-6.14	-5.56	12	0.09	-413.00	-456.00	2960	20230321	-14.36	1457	20231106	73.99	2840	-10.74	20240205	1900	33.42	20240126	2960	-14.36	20230321	1457	73.99	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
95	20240314	111109	57	100.00	KONEX			N	N	N	N		N	2535	20	2	0.80	33640640	13148	27.41	2605	2605	2500	2890	2140	2515	2558.61	0.00	0	0	2711	2612	2531	2432	2351	2662	2482	82	375	500	1650	5	1	16379407	415	-6.14	-5.56	12	0.08	-413.00	-456.00	2960	20230321	-14.36	1457	20231106	73.99	2840	-10.74	20240205	1900	33.42	20240126	2960	-14.36	20230321	1457	73.99	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
96	20240314	101118	57	100.00	KONEX			N	N	N	N		N	2600	85	2	3.38	20672730	8011	16.70	2605	2605	2525	2890	2140	2515	2580.54	0.00	0	0	2711	2612	2531	2432	2351	2662	2482	82	375	500	1650	5	1	16379407	426	-6.30	-5.70	12	0.05	-413.00	-456.00	2960	20230321	-12.16	1457	20231106	78.45	2840	-8.45	20240205	1900	36.84	20240126	2960	-12.16	20230321	1457	78.45	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
97	20240314	091114	57	100.00	KONEX			N	N	N	N		N	2595	80	2	3.18	262105	101	0.21	2605	2605	2595	2890	2140	2515	2595.10	0.00	0	0	2711	2612	2531	2432	2351	2662	2482	82	375	500	1650	5	1	16379407	425	-6.28	-5.69	12	0.00	-413.00	-456.00	2960	20230321	-12.33	1457	20231106	78.11	2840	-8.63	20240205	1900	36.58	20240126	2960	-12.33	20230321	1457	78.11	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
98	20240313	161056	57	100.00	KONEX			N	N	N	N		N	2515	-5	5	-0.20	121709020	47966	202.23	2510	2630	2450	2895	2145	2520	2537.40	0.00	0	0	2663	2591	2528	2456	2393	2627	2492	82	375	500	1660	5	1	16379407	412	-6.09	-5.52	12	0.29	-413.00	-456.00	2960	20230308	-15.03	1457	20231106	72.61	2840	-11.44	20240205	1900	32.37	20240126	2960	-15.03	20230321	1457	72.61	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
99	20240313	151101	57	100.00	KONEX			N	N	N	N		N	2520	0	3	0.00	121240620	47780	201.45	2510	2630	2450	2895	2145	2520	2537.48	0.00	0	0	2663	2591	2528	2456	2393	2627	2492	82	375	500	1660	5	1	16379407	413	-6.10	-5.53	12	0.29	-413.00	-456.00	2960	20230308	-14.86	1457	20231106	72.96	2840	-11.27	20240205	1900	32.63	20240126	2960	-14.86	20230321	1457	72.96	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
100	20240313	141059	57	100.00	KONEX			N	N	N	N		N	2455	-65	5	-2.58	118896295	46849	197.53	2510	2630	2450	2895	2145	2520	2537.86	0.00	0	0	2663	2591	2528	2456	2393	2627	2492	82	375	500	1660	5	1	16379407	402	-5.94	-5.38	12	0.29	-413.00	-456.00	2960	20230308	-17.06	1457	20231106	68.50	2840	-13.56	20240205	1900	29.21	20240126	2960	-17.06	20230321	1457	68.50	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
101	20240313	131107	57	100.00	KONEX			N	N	N	N		N	2560	40	2	1.59	81308235	31884	134.43	2510	2630	2450	2895	2145	2520	2550.13	0.00	0	0	2663	2591	2528	2456	2393	2627	2492	82	375	500	1660	5	1	16379407	419	-6.20	-5.61	12	0.19	-413.00	-456.00	2960	20230308	-13.51	1457	20231106	75.70	2840	-9.86	20240205	1900	34.74	20240126	2960	-13.51	20230321	1457	75.70	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
102	20240313	121101	57	100.00	KONEX			N	N	N	N		N	2575	55	2	2.18	63417435	24923	105.08	2510	2630	2450	2895	2145	2520	2544.53	0.00	0	0	2663	2591	2528	2456	2393	2627	2492	82	375	500	1660	5	1	16379407	422	-6.23	-5.65	12	0.15	-413.00	-456.00	2960	20230308	-13.01	1457	20231106	76.73	2840	-9.33	20240205	1900	35.53	20240126	2960	-13.01	20230321	1457	76.73	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
103	20240313	111057	57	100.00	KONEX			N	N	N	N		N	2525	5	2	0.20	35265330	13920	58.69	2510	2630	2450	2895	2145	2520	2533.43	0.00	0	0	2663	2591	2528	2456	2393	2627	2492	82	375	500	1660	5	1	16379407	414	-6.11	-5.54	12	0.08	-413.00	-456.00	2960	20230308	-14.70	1457	20231106	73.30	2840	-11.09	20240205	1900	32.89	20240126	2960	-14.70	20230321	1457	73.30	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
104	20240313	101055	57	100.00	KONEX			N	N	N	N		N	2550	30	2	1.19	19371695	7698	32.46	2510	2550	2450	2895	2145	2520	2516.46	0.00	0	0	2663	2591	2528	2456	2393	2627	2492	82	375	500	1660	5	1	16379407	418	-6.17	-5.59	12	0.05	-413.00	-456.00	2960	20230308	-13.85	1457	20231106	75.02	2840	-10.21	20240205	1900	34.21	20240126	2960	-13.85	20230321	1457	75.02	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
105	20240313	091104	57	100.00	KONEX			N	N	N	N		N	2505	-15	5	-0.60	5233315	2109	8.89	2510	2510	2450	2895	2145	2520	2481.42	0.00	0	0	2663	2591	2528	2456	2393	2627	2492	82	375	500	1660	5	1	16379407	410	-6.07	-5.49	12	0.01	-413.00	-456.00	2960	20230308	-15.37	1457	20231106	71.93	2840	-11.80	20240205	1900	31.84	20240126	2960	-15.37	20230321	1457	71.93	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
106	20240312	161047	57	100.00	KONEX			N	N	N	N		N	2520	-10	5	-0.40	59732325	23718	92.19	2470	2600	2465	2905	2155	2530	2518.44	0.00	0	0	2903	2716	2513	2326	2123	2810	2420	82	375	500	1660	5	1	16379407	413	-6.10	-5.53	12	0.14	-413.00	-456.00	2960	20230308	-14.86	1457	20231106	72.96	2840	-11.27	20240205	1900	32.63	20240126	2960	-14.86	20230321	1457	72.96	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
107	20240312	151044	57	100.00	KONEX			N	N	N	N		N	2585	55	2	2.17	53001345	21047	81.81	2470	2600	2465	2905	2155	2530	2518.24	0.00	0	0	2903	2716	2513	2326	2123	2810	2420	82	375	500	1660	5	1	16379407	423	-6.26	-5.67	12	0.13	-413.00	-456.00	2960	20230308	-12.67	1457	20231106	77.42	2840	-8.98	20240205	1900	36.05	20240126	2960	-12.67	20230321	1457	77.42	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
108	20240312	141035	57	100.00	KONEX			N	N	N	N		N	2480	-50	5	-1.98	38225060	15248	59.27	2470	2525	2465	2905	2155	2530	2506.89	0.00	0	0	2903	2716	2513	2326	2123	2810	2420	82	375	500	1660	5	1	16379407	406	-6.00	-5.44	12	0.09	-413.00	-456.00	2960	20230308	-16.22	1457	20231106	70.21	2840	-12.68	20240205	1900	30.53	20240126	2960	-16.22	20230321	1457	70.21	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
109	20240312	130953	57	100.00	KONEX			N	N	N	N		N	2505	-25	5	-0.99	10177245	4069	15.82	2470	2525	2465	2905	2155	2530	2501.17	0.00	0	0	2903	2716	2513	2326	2123	2810	2420	82	375	500	1660	5	1	16379407	410	-6.07	-5.49	12	0.02	-413.00	-456.00	2960	20230308	-15.37	1457	20231106	71.93	2840	-11.80	20240205	1900	31.84	20240126	2960	-15.37	20230321	1457	71.93	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
110	20240312	121048	57	100.00	KONEX			N	N	N	N		N	2505	-25	5	-0.99	7698870	3073	11.94	2470	2525	2465	2905	2155	2530	2505.33	0.00	0	0	2903	2716	2513	2326	2123	2810	2420	82	375	500	1660	5	1	16379407	410	-6.07	-5.49	12	0.02	-413.00	-456.00	2960	20230308	-15.37	1457	20231106	71.93	2840	-11.80	20240205	1900	31.84	20240126	2960	-15.37	20230321	1457	71.93	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
111	20240312	111045	57	100.00	KONEX			N	N	N	N		N	2510	-20	5	-0.79	6793490	2712	10.54	2470	2525	2465	2905	2155	2530	2504.97	0.00	0	0	2903	2716	2513	2326	2123	2810	2420	82	375	500	1660	5	1	16379407	411	-6.08	-5.50	12	0.02	-413.00	-456.00	2960	20230308	-15.20	1457	20231106	72.27	2840	-11.62	20240205	1900	32.11	20240126	2960	-15.20	20230321	1457	72.27	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
112	20240312	101047	57	100.00	KONEX			N	N	N	N		N	2510	-20	5	-0.79	6015390	2402	9.34	2470	2525	2465	2905	2155	2530	2504.33	0.00	0	0	2903	2716	2513	2326	2123	2810	2420	82	375	500	1660	5	1	16379407	411	-6.08	-5.50	12	0.01	-413.00	-456.00	2960	20230308	-15.20	1457	20231106	72.27	2840	-11.62	20240205	1900	32.11	20240126	2960	-15.20	20230321	1457	72.27	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
113	20240312	091044	57	100.00	KONEX			N	N	N	N		N	2470	-60	5	-2.37	2470	1	0.00	2470	2470	2470	2905	2155	2530	2470.00	0.00	0	0	2903	2716	2513	2326	2123	2810	2420	82	375	500	1660	5	1	16379407	405	-5.98	-5.42	12	0.00	-413.00	-456.00	2960	20230308	-16.55	1457	20231106	69.53	2840	-13.03	20240205	1900	30.00	20240126	2960	-16.55	20230321	1457	69.53	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
114	20240311	161042	57	100.00	KONEX			N	N	N	N		N	2530	25	2	1.00	64540265	25728	75.24	2415	2700	2310	2880	2130	2505	2508.56	0.00	0	0	2601	2552	2456	2407	2311	2577	2432	82	375	500	1650	5	1	16379407	414	-6.13	-5.55	12	0.16	-413.00	-456.00	2960	20230308	-14.53	1457	20231106	73.64	2840	-10.92	20240205	1900	33.16	20240126	2960	-14.53	20230321	1457	73.64	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
115	20240311	151040	57	100.00	KONEX			N	N	N	N		N	2535	30	2	1.20	64487035	25707	75.18	2415	2700	2310	2880	2130	2505	2508.54	0.00	0	0	2601	2552	2456	2407	2311	2577	2432	82	375	500	1650	5	1	16379407	415	-6.14	-5.56	12	0.16	-413.00	-456.00	2960	20230308	-14.36	1457	20231106	73.99	2840	-10.74	20240205	1900	33.42	20240126	2960	-14.36	20230321	1457	73.99	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
116	20240311	141038	57	100.00	KONEX			N	N	N	N		N	2540	35	2	1.40	48094540	19214	56.19	2415	2700	2310	2880	2130	2505	2503.10	0.00	0	0	2601	2552	2456	2407	2311	2577	2432	82	375	500	1650	5	1	16379407	416	-6.15	-5.57	12	0.12	-413.00	-456.00	2960	20230308	-14.19	1457	20231106	74.33	2840	-10.56	20240205	1900	33.68	20240126	2960	-14.19	20230321	1457	74.33	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
117	20240311	131039	57	100.00	KONEX			N	N	N	N		N	2500	-5	5	-0.20	44591330	17827	52.13	2415	2700	2310	2880	2130	2505	2501.34	0.00	0	0	2601	2552	2456	2407	2311	2577	2432	82	375	500	1650	5	1	16379407	409	-6.05	-5.48	12	0.11	-413.00	-456.00	2960	20230308	-15.54	1457	20231106	71.59	2840	-11.97	20240205	1900	31.58	20240126	2960	-15.54	20230321	1457	71.59	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
118	20240311	121040	57	100.00	KONEX			N	N	N	N		N	2570	65	2	2.59	43295775	17312	50.63	2415	2700	2310	2880	2130	2505	2500.91	0.00	0	0	2601	2552	2456	2407	2311	2577	2432	82	375	500	1650	5	1	16379407	421	-6.22	-5.64	12	0.11	-413.00	-456.00	2960	20230308	-13.18	1457	20231106	76.39	2840	-9.51	20240205	1900	35.26	20240126	2960	-13.18	20230321	1457	76.39	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
119	20240311	111034	57	100.00	KONEX			N	N	N	N		N	2525	20	2	0.80	35090895	14072	41.15	2415	2700	2310	2880	2130	2505	2493.67	0.00	0	0	2601	2552	2456	2407	2311	2577	2432	82	375	500	1650	5	1	16379407	414	-6.11	-5.54	12	0.09	-413.00	-456.00	2960	20230308	-14.70	1457	20231106	73.30	2840	-11.09	20240205	1900	32.89	20240126	2960	-14.70	20230321	1457	73.30	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
120	20240311	101026	57	100.00	KONEX			N	N	N	N		N	2500	-5	5	-0.20	30185555	12115	35.43	2415	2700	2310	2880	2130	2505	2491.59	0.00	0	0	2601	2552	2456	2407	2311	2577	2432	82	375	500	1650	5	1	16379407	409	-6.05	-5.48	12	0.07	-413.00	-456.00	2960	20230308	-15.54	1457	20231106	71.59	2840	-11.97	20240205	1900	31.58	20240126	2960	-15.54	20230321	1457	71.59	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
121	20240311	091031	57	100.00	KONEX			N	N	N	N		N	2575	70	2	2.79	16818055	6773	19.81	2415	2700	2310	2880	2130	2505	2483.10	0.00	0	0	2601	2552	2456	2407	2311	2577	2432	82	375	500	1650	5	1	16379407	422	-6.23	-5.65	12	0.04	-413.00	-456.00	2960	20230308	-13.01	1457	20231106	76.73	2840	-9.33	20240205	1900	35.53	20240126	2960	-13.01	20230321	1457	76.73	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
122	20240308	161034	57	100.00	KONEX			N	N	N	N		N	2505	55	2	2.24	84106145	34194	2012.60	2495	2505	2360	2815	2085	2450	2459.68	0.00	0	0	2670	2560	2450	2340	2230	2505	2285	82	365	500	1610	5	1	16379407	410	-6.07	-5.49	12	0.21	-413.00	-456.00	2960	20230308	-15.37	1457	20231106	71.93	2840	-11.80	20240205	1900	31.84	20240126	2960	-15.37	20230308	1457	71.93	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
123	20240308	151034	57	100.00	KONEX			N	N	N	N		N	2440	-10	5	-0.41	76155910	30962	1822.37	2495	2505	2360	2815	2085	2450	2459.66	0.00	0	0	2670	2560	2450	2340	2230	2505	2285	82	365	500	1610	5	1	16379407	400	-5.91	-5.35	12	0.19	-413.00	-456.00	2960	20230308	-17.57	1457	20231106	67.47	2840	-14.08	20240205	1900	28.42	20240126	2960	-17.57	20230308	1457	67.47	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
124	20240308	141027	57	100.00	KONEX			N	N	N	N		N	2395	-55	5	-2.24	55141910	22360	1316.07	2495	2505	2360	2815	2085	2450	2466.10	0.00	0	0	2670	2560	2450	2340	2230	2505	2285	82	365	500	1610	5	1	16379407	392	-5.80	-5.25	12	0.14	-413.00	-456.00	2960	20230308	-19.09	1457	20231106	64.38	2840	-15.67	20240205	1900	26.05	20240126	2960	-19.09	20230308	1457	64.38	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
125	20240308	131022	57	100.00	KONEX			N	N	N	N		N	2450	0	3	0.00	47246735	19120	1125.37	2495	2505	2360	2815	2085	2450	2471.06	0.00	0	0	2670	2560	2450	2340	2230	2505	2285	82	365	500	1610	5	1	16379407	401	-5.93	-5.37	12	0.12	-413.00	-456.00	2960	20230308	-17.23	1457	20231106	68.15	2840	-13.73	20240205	1900	28.95	20240126	2960	-17.23	20230308	1457	68.15	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
126	20240308	121026	57	100.00	KONEX			N	N	N	N		N	2500	50	2	2.04	24303145	9802	576.93	2495	2500	2360	2815	2085	2450	2479.41	0.00	0	0	2670	2560	2450	2340	2230	2505	2285	82	365	500	1610	5	1	16379407	409	-6.05	-5.48	12	0.06	-413.00	-456.00	2960	20230308	-15.54	1457	20231106	71.59	2840	-11.97	20240205	1900	31.58	20240126	2960	-15.54	20230308	1457	71.59	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
127	20240308	111028	57	100.00	KONEX			N	N	N	N		N	2475	25	2	1.02	4178065	1678	98.76	2495	2500	2360	2815	2085	2450	2489.91	0.00	0	0	2670	2560	2450	2340	2230	2505	2285	82	365	500	1610	5	1	16379407	405	-5.99	-5.43	12	0.01	-413.00	-456.00	2960	20230308	-16.39	1457	20231106	69.87	2840	-12.85	20240205	1900	30.26	20240126	2960	-16.39	20230308	1457	69.87	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
128	20240308	101023	57	100.00	KONEX			N	N	N	N		N	2450	0	3	0.00	4049075	1625	95.64	2495	2500	2360	2815	2085	2450	2491.74	0.00	0	0	2670	2560	2450	2340	2230	2505	2285	82	365	500	1610	5	1	16379407	401	-5.93	-5.37	12	0.01	-413.00	-456.00	2960	20230308	-17.23	1457	20231106	68.15	2840	-13.73	20240205	1900	28.95	20240126	2960	-17.23	20230308	1457	68.15	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
129	20240308	091022	57	100.00	KONEX			N	N	N	N		N	2490	40	2	1.63	153410	62	3.65	2495	2495	2360	2815	2085	2450	2474.35	0.00	0	0	2670	2560	2450	2340	2230	2505	2285	82	365	500	1610	5	1	16379407	408	-6.03	-5.46	12	0.00	-413.00	-456.00	2960	20230308	-15.88	1457	20231106	70.90	2840	-12.32	20240205	1900	31.05	20240126	2960	-15.88	20230308	1457	70.90	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
130	20240307	161022	57	100.00	KONEX			N	N	N	N		N	2450	20	2	0.82	4035270	1699	50.64	2560	2560	2340	2790	2070	2430	2375.09	0.00	0	0	2690	2560	2445	2315	2200	2502	2257	82	360	500	1600	5	1	16379407	401	-5.93	-5.37	12	0.01	-413.00	-456.00	2960	20230308	-17.23	1457	20231106	68.15	2840	-13.73	20240205	1900	28.95	20240126	2960	-17.23	20230308	1457	68.15	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
131	20240307	151004	57	100.00	KONEX			N	N	N	N		N	2440	10	2	0.41	4013610	1690	50.37	2560	2560	2340	2790	2070	2430	2374.92	0.00	0	0	2690	2560	2445	2315	2200	2502	2257	82	360	500	1600	5	1	16379407	400	-5.91	-5.35	12	0.01	-413.00	-456.00	2960	20230308	-17.57	1457	20231106	67.47	2840	-14.08	20240205	1900	28.42	20240126	2960	-17.57	20230308	1457	67.47	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
132	20240307	140959	57	100.00	KONEX			N	N	N	N		N	2425	-5	5	-0.21	494620	205	6.11	2560	2560	2355	2790	2070	2430	2412.78	0.00	0	0	2690	2560	2445	2315	2200	2502	2257	82	360	500	1600	5	1	16379407	397	-5.87	-5.32	12	0.00	-413.00	-456.00	2960	20230308	-18.07	1457	20231106	66.44	2840	-14.61	20240205	1900	27.63	20240126	2960	-18.07	20230308	1457	66.44	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
133	20240307	131012	57	100.00	KONEX			N	N	N	N		N	2430	0	3	0.00	324795	135	4.02	2560	2560	2355	2790	2070	2430	2405.89	0.00	0	0	2690	2560	2445	2315	2200	2502	2257	82	360	500	1600	5	1	16379407	398	-5.88	-5.33	12	0.00	-413.00	-456.00	2960	20230308	-17.91	1457	20231106	66.78	2840	-14.44	20240205	1900	27.89	20240126	2960	-17.91	20230308	1457	66.78	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
134	20240307	121017	57	100.00	KONEX			N	N	N	N		N	2430	0	3	0.00	195890	82	2.44	2560	2560	2355	2790	2070	2430	2388.90	0.00	0	0	2690	2560	2445	2315	2200	2502	2257	82	360	500	1600	5	1	16379407	398	-5.88	-5.33	12	0.00	-413.00	-456.00	2960	20230308	-17.91	1457	20231106	66.78	2840	-14.44	20240205	1900	27.89	20240126	2960	-17.91	20230308	1457	66.78	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
135	20240307	111022	57	100.00	KONEX			N	N	N	N		N	2480	50	2	2.06	193460	81	2.41	2560	2560	2355	2790	2070	2430	2388.40	0.00	0	0	2690	2560	2445	2315	2200	2502	2257	82	360	500	1600	5	1	16379407	406	-6.00	-5.44	12	0.00	-413.00	-456.00	2960	20230308	-16.22	1457	20231106	70.21	2840	-12.68	20240205	1900	30.53	20240126	2960	-16.22	20230308	1457	70.21	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
136	20240307	101015	57	100.00	KONEX			N	N	N	N		N	2440	10	2	0.41	37245	15	0.45	2560	2560	2440	2790	2070	2430	2483.00	0.00	0	0	2690	2560	2445	2315	2200	2502	2257	82	360	500	1600	5	1	16379407	400	-5.91	-5.35	12	0.00	-413.00	-456.00	2960	20230308	-17.57	1457	20231106	67.47	2840	-14.08	20240205	1900	28.42	20240126	2960	-17.57	20230308	1457	67.47	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
137	20240307	091017	57	100.00	KONEX			N	N	N	N		N	2560	130	2	5.35	2560	1	0.03	2560	2560	2560	2790	2070	2430	2560.00	0.00	0	0	2690	2560	2445	2315	2200	2502	2257	82	360	500	1600	5	1	16379407	419	-6.20	-5.61	12	0.00	-413.00	-456.00	2960	20230308	-13.51	1457	20231106	75.70	2840	-9.86	20240205	1900	34.74	20240126	2960	-13.51	20230308	1457	75.70	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
138	20240306	161008	57	100.00	KONEX			N	N	N	N		N	2430	0	3	0.00	8062510	3355	19.85	2575	2575	2330	2790	2070	2430	2403.13	0.00	0	0	2670	2550	2425	2305	2180	2487	2242	82	360	500	1600	5	1	16379407	398	-5.88	-5.33	12	0.02	-413.00	-456.00	2985	20230228	-18.59	1457	20231106	66.78	2840	-14.44	20240205	1900	27.89	20240126	2960	-17.91	20230308	1457	66.78	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
139	20240306	151011	57	100.00	KONEX			N	N	N	N		N	2425	-5	5	-0.21	7836965	3262	19.29	2575	2575	2330	2790	2070	2430	2402.50	0.00	0	0	2670	2550	2425	2305	2180	2487	2242	82	360	500	1600	5	1	16379407	397	-5.87	-5.32	12	0.02	-413.00	-456.00	2985	20230228	-18.76	1457	20231106	66.44	2840	-14.61	20240205	1900	27.63	20240126	2960	-18.07	20230308	1457	66.44	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
140	20240306	141018	57	100.00	KONEX			N	N	N	N		N	2420	-10	5	-0.41	6996620	2915	17.24	2575	2575	2330	2790	2070	2430	2400.21	0.00	0	0	2670	2550	2425	2305	2180	2487	2242	82	360	500	1600	5	1	16379407	396	-5.86	-5.31	12	0.02	-413.00	-456.00	2985	20230228	-18.93	1457	20231106	66.09	2840	-14.79	20240205	1900	27.37	20240126	2960	-18.24	20230308	1457	66.09	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
141	20240306	131017	57	100.00	KONEX			N	N	N	N		N	2375	-55	5	-2.26	4527985	1875	11.09	2575	2575	2330	2790	2070	2430	2414.93	0.00	0	0	2670	2550	2425	2305	2180	2487	2242	82	360	500	1600	5	1	16379407	389	-5.75	-5.21	12	0.01	-413.00	-456.00	2985	20230228	-20.44	1457	20231106	63.01	2840	-16.37	20240205	1900	25.00	20240126	2960	-19.76	20230308	1457	63.01	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
142	20240306	121015	57	100.00	KONEX			N	N	N	N		N	2475	45	2	1.85	2006550	823	4.87	2575	2575	2330	2790	2070	2430	2438.09	0.00	0	0	2670	2550	2425	2305	2180	2487	2242	82	360	500	1600	5	1	16379407	405	-5.99	-5.43	12	0.01	-413.00	-456.00	2985	20230228	-17.09	1457	20231106	69.87	2840	-12.85	20240205	1900	30.26	20240126	2960	-16.39	20230308	1457	69.87	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
143	20240306	111014	57	100.00	KONEX			N	N	N	N		N	2475	45	2	1.85	2006550	823	4.87	2575	2575	2330	2790	2070	2430	2438.09	0.00	0	0	2670	2550	2425	2305	2180	2487	2242	82	360	500	1600	5	1	16379407	405	-5.99	-5.43	12	0.01	-413.00	-456.00	2985	20230228	-17.09	1457	20231106	69.87	2840	-12.85	20240205	1900	30.26	20240126	2960	-16.39	20230308	1457	69.87	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
144	20240306	100951	57	100.00	KONEX			N	N	N	N		N	2505	75	2	3.09	787260	333	1.97	2575	2575	2330	2790	2070	2430	2364.14	0.00	0	0	2670	2550	2425	2305	2180	2487	2242	82	360	500	1600	5	1	16379407	410	-6.07	-5.49	12	0.00	-413.00	-456.00	2985	20230228	-16.08	1457	20231106	71.93	2840	-11.80	20240205	1900	31.84	20240126	2960	-15.37	20230308	1457	71.93	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
145	20240306	091009	57	100.00	KONEX			N	N	N	N		N	2540	110	2	4.53	17845	7	0.04	2575	2575	2540	2790	2070	2430	2549.29	0.00	0	0	2670	2550	2425	2305	2180	2487	2242	82	360	500	1600	5	1	16379407	416	-6.15	-5.57	12	0.00	-413.00	-456.00	2985	20230228	-14.91	1457	20231106	74.33	2840	-10.56	20240205	1900	33.68	20240126	2960	-14.19	20230308	1457	74.33	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
146	20240305	161004	57	100.00	KONEX			N	N	N	N		N	2430	-5	5	-0.21	40793810	16906	225.83	2545	2545	2300	2800	2070	2435	2412.98	0.00	0	0	2675	2555	2455	2335	2235	2505	2285	82	365	500	1600	5	1	16379407	398	-5.88	-5.33	12	0.10	-413.00	-456.00	3205	20230227	-24.18	1457	20231106	66.78	2840	-14.44	20240205	1900	27.89	20240126	2960	-17.91	20230308	1457	66.78	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
147	20240305	151004	57	100.00	KONEX			N	N	N	N		N	2430	-5	5	-0.21	40793810	16906	225.83	2545	2545	2300	2800	2070	2435	2412.98	0.00	0	0	2675	2555	2455	2335	2235	2505	2285	82	365	500	1600	5	1	16379407	398	-5.88	-5.33	12	0.10	-413.00	-456.00	3205	20230227	-24.18	1457	20231106	66.78	2840	-14.44	20240205	1900	27.89	20240126	2960	-17.91	20230308	1457	66.78	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
148	20240305	140953	57	100.00	KONEX			N	N	N	N		N	2400	-35	5	-1.44	39446590	16346	218.35	2545	2545	2300	2800	2070	2435	2413.23	0.00	0	0	2675	2555	2455	2335	2235	2505	2285	82	365	500	1600	5	1	16379407	393	-5.81	-5.26	12	0.10	-413.00	-456.00	3205	20230227	-25.12	1457	20231106	64.72	2840	-15.49	20240205	1900	26.32	20240126	2960	-18.92	20230308	1457	64.72	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
149	20240305	130955	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	38416830	15923	212.70	2545	2545	2300	2800	2070	2435	2412.66	0.00	0	0	2675	2555	2455	2335	2235	2505	2285	82	365	500	1600	5	1	16379407	399	-5.90	-5.34	12	0.10	-413.00	-456.00	3205	20230227	-24.02	1457	20231106	67.12	2840	-14.26	20240205	1900	28.16	20240126	2960	-17.74	20230308	1457	67.12	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
150	20240305	120957	57	100.00	KONEX			N	N	N	N		N	2425	-10	5	-0.41	30744760	12714	169.84	2545	2545	2300	2800	2070	2435	2418.18	0.00	0	0	2675	2555	2455	2335	2235	2505	2285	82	365	500	1600	5	1	16379407	397	-5.87	-5.32	12	0.08	-413.00	-456.00	3205	20230227	-24.34	1457	20231106	66.44	2840	-14.61	20240205	1900	27.63	20240126	2960	-18.07	20230308	1457	66.44	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
151	20240305	110957	57	100.00	KONEX			N	N	N	N		N	2425	-10	5	-0.41	30509535	12617	168.54	2545	2545	2300	2800	2070	2435	2418.13	0.00	0	0	2675	2555	2455	2335	2235	2505	2285	82	365	500	1600	5	1	16379407	397	-5.87	-5.32	12	0.08	-413.00	-456.00	3205	20230227	-24.34	1457	20231106	66.44	2840	-14.61	20240205	1900	27.63	20240126	2960	-18.07	20230308	1457	66.44	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
152	20240305	100954	57	100.00	KONEX			N	N	N	N		N	2465	30	2	1.23	29453205	12187	162.80	2545	2545	2300	2800	2070	2435	2416.77	0.00	0	0	2675	2555	2455	2335	2235	2505	2285	82	365	500	1600	5	1	16379407	404	-5.97	-5.41	12	0.07	-413.00	-456.00	3205	20230227	-23.09	1457	20231106	69.18	2840	-13.20	20240205	1900	29.74	20240126	2960	-16.72	20230308	1457	69.18	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
153	20240305	090954	57	100.00	KONEX			N	N	N	N		N	2540	105	2	4.31	5085	2	0.03	2545	2545	2540	2800	2070	2435	2542.50	0.00	0	0	2675	2555	2455	2335	2235	2505	2285	82	365	500	1600	5	1	16379407	416	-6.15	-5.57	12	0.00	-413.00	-456.00	3205	20230227	-20.75	1457	20231106	74.33	2840	-10.56	20240205	1900	33.68	20240126	2960	-14.19	20230308	1457	74.33	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
154	20240304	160954	57	100.00	KONEX			N	N	N	N		N	2435	5	2	0.21	18015585	7486	280.58	2575	2575	2355	2790	2070	2430	2406.57	0.00	0	0	2633	2531	2428	2326	2223	2480	2275	82	360	500	1600	5	1	16379407	399	-5.90	-5.34	12	0.05	-413.00	-456.00	3205	20230227	-24.02	1457	20231106	67.12	2840	-14.26	20240205	1900	28.16	20240126	2960	-17.74	20230308	1457	67.12	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
155	20240304	150948	57	100.00	KONEX			N	N	N	N		N	2435	5	2	0.21	17002645	7070	264.99	2575	2575	2355	2790	2070	2430	2404.90	0.00	0	0	2633	2531	2428	2326	2223	2480	2275	82	360	500	1600	5	1	16379407	399	-5.90	-5.34	12	0.04	-413.00	-456.00	3205	20230227	-24.02	1457	20231106	67.12	2840	-14.26	20240205	1900	28.16	20240126	2960	-17.74	20230308	1457	67.12	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
156	20240304	140918	57	100.00	KONEX			N	N	N	N		N	2390	-40	5	-1.65	15783540	6561	245.91	2575	2575	2355	2790	2070	2430	2405.66	0.00	0	0	2633	2531	2428	2326	2223	2480	2275	82	360	500	1600	5	1	16379407	391	-5.79	-5.24	12	0.04	-413.00	-456.00	3205	20230227	-25.43	1457	20231106	64.04	2840	-15.85	20240205	1900	25.79	20240126	2960	-19.26	20230308	1457	64.04	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
157	20240304	130943	57	100.00	KONEX			N	N	N	N		N	2445	15	2	0.62	10886685	4512	169.12	2575	2575	2380	2790	2070	2430	2412.83	0.00	0	0	2633	2531	2428	2326	2223	2480	2275	82	360	500	1600	5	1	16379407	400	-5.92	-5.36	12	0.03	-413.00	-456.00	3205	20230227	-23.71	1457	20231106	67.81	2840	-13.91	20240205	1900	28.68	20240126	2960	-17.40	20230308	1457	67.81	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
158	20240304	120920	57	100.00	KONEX			N	N	N	N		N	2445	15	2	0.62	5537105	2276	85.31	2575	2575	2410	2790	2070	2430	2432.82	0.00	0	0	2633	2531	2428	2326	2223	2480	2275	82	360	500	1600	5	1	16379407	400	-5.92	-5.36	12	0.01	-413.00	-456.00	3205	20230227	-23.71	1457	20231106	67.81	2840	-13.91	20240205	1900	28.68	20240126	2960	-17.40	20230308	1457	67.81	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
159	20240304	110937	57	100.00	KONEX			N	N	N	N		N	2445	15	2	0.62	3887605	1600	59.97	2575	2575	2410	2790	2070	2430	2429.75	0.00	0	0	2633	2531	2428	2326	2223	2480	2275	82	360	500	1600	5	1	16379407	400	-5.92	-5.36	12	0.01	-413.00	-456.00	3205	20230227	-23.71	1457	20231106	67.81	2840	-13.91	20240205	1900	28.68	20240126	2960	-17.40	20230308	1457	67.81	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
160	20240304	100937	57	100.00	KONEX			N	N	N	N		N	2460	30	2	1.23	1059975	430	16.12	2575	2575	2450	2790	2070	2430	2465.06	0.00	0	0	2633	2531	2428	2326	2223	2480	2275	82	360	500	1600	5	1	16379407	403	-5.96	-5.39	12	0.00	-413.00	-456.00	3205	20230227	-23.24	1457	20231106	68.84	2840	-13.38	20240205	1900	29.47	20240126	2960	-16.89	20230308	1457	68.84	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N
161	20240304	090937	57	100.00	KONEX			N	N	N	N		N	2575	145	2	5.97	2575	1	0.04	2575	2575	2575	2790	2070	2430	2575.00	0.00	0	0	2633	2531	2428	2326	2223	2480	2275	82	360	500	1600	5	1	16379407	422	-6.23	-5.65	12	0.00	-413.00	-456.00	3205	20230227	-19.66	1457	20231106	76.73	2840	-9.33	20240205	1900	35.53	20240126	2960	-13.01	20230308	1457	76.73	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	00	N