KissMeData/191600/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	160910	57	100.00	KONEX			N	N	N	N		N	10450	0	3	0.00	156750	15	0.00	10450	10450	10450	12010	8890	10450	10450.00	0.00	0	0	10450	10450	10450	10450	10450	10450	10450	14	1560	500	6270	10	1	2850000	298	49.06	2.22	12	0.00	213.00	4699.00	14790	20230329	-29.34	9020	20230724	15.85	11780	-11.29	20240102	9770	6.96	20240123	14790	-29.34	20230329	9020	15.85	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
3	20240329	150912	57	100.00	KONEX			N	N	N	N		N	10450	0	3	0.00	156750	15	0.00	10450	10450	10450	12010	8890	10450	10450.00	0.00	0	0	10450	10450	10450	10450	10450	10450	10450	14	1560	500	6270	10	1	2850000	298	49.06	2.22	12	0.00	213.00	4699.00	14790	20230329	-29.34	9020	20230724	15.85	11780	-11.29	20240102	9770	6.96	20240123	14790	-29.34	20230329	9020	15.85	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
4	20240329	140908	57	100.00	KONEX			N	N	N	N		N	10450	0	3	0.00	0	0	0.00	0	0	0	12010	8890	10450	0.00	0.00	0	0	10450	10450	10450	10450	10450	10450	10450	14	1560	500	6270	10	1	2850000	298	49.06	2.22	12	0.00	213.00	4699.00	14790	20230329	-29.34	9020	20230724	15.85	11780	-11.29	20240102	9770	6.96	20240123	14790	-29.34	20230329	9020	15.85	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
5	20240329	130854	57	100.00	KONEX			N	N	N	N		N	10450	0	3	0.00	0	0	0.00	0	0	0	12010	8890	10450	0.00	0.00	0	0	10450	10450	10450	10450	10450	10450	10450	14	1560	500	6270	10	1	2850000	298	49.06	2.22	12	0.00	213.00	4699.00	14790	20230329	-29.34	9020	20230724	15.85	11780	-11.29	20240102	9770	6.96	20240123	14790	-29.34	20230329	9020	15.85	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
6	20240329	120905	57	100.00	KONEX			N	N	N	N		N	10450	0	3	0.00	0	0	0.00	0	0	0	12010	8890	10450	0.00	0.00	0	0	10450	10450	10450	10450	10450	10450	10450	14	1560	500	6270	10	1	2850000	298	49.06	2.22	12	0.00	213.00	4699.00	14790	20230329	-29.34	9020	20230724	15.85	11780	-11.29	20240102	9770	6.96	20240123	14790	-29.34	20230329	9020	15.85	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
7	20240329	110853	57	100.00	KONEX			N	N	N	N		N	10450	0	3	0.00	0	0	0.00	0	0	0	12010	8890	10450	0.00	0.00	0	0	10450	10450	10450	10450	10450	10450	10450	14	1560	500	6270	10	1	2850000	298	49.06	2.22	12	0.00	213.00	4699.00	14790	20230329	-29.34	9020	20230724	15.85	11780	-11.29	20240102	9770	6.96	20240123	14790	-29.34	20230329	9020	15.85	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
8	20240329	100853	57	100.00	KONEX			N	N	N	N		N	10450	0	3	0.00	0	0	0.00	0	0	0	12010	8890	10450	0.00	0.00	0	0	10450	10450	10450	10450	10450	10450	10450	14	1560	500	6270	10	1	2850000	298	49.06	2.22	12	0.00	213.00	4699.00	14790	20230329	-29.34	9020	20230724	15.85	11780	-11.29	20240102	9770	6.96	20240123	14790	-29.34	20230329	9020	15.85	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
9	20240329	090854	57	100.00	KONEX			N	N	N	N		N	10450	0	3	0.00	0	0	0.00	0	0	0	12010	8890	10450	0.00	0.00	0	0	10450	10450	10450	10450	10450	10450	10450	14	1560	500	6270	10	1	2850000	298	49.06	2.22	12	0.00	213.00	4699.00	14790	20230329	-29.34	9020	20230724	15.85	11780	-11.29	20240102	9770	6.96	20240123	14790	-29.34	20230329	9020	15.85	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
10	20240328	160900	57	100.00	KONEX			N	N	N	N		N	10450	-50	5	-0.48	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	298	49.06	2.22	12	0.00	213.00	4699.00	14790	20230329	-29.34	9020	20230724	15.85	11780	-11.29	20240102	9770	6.96	20240123	14790	-29.34	20230329	9020	15.85	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
11	20240328	150900	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	14790	20230329	-29.01	9020	20230724	16.41	11780	-10.87	20240102	9770	7.47	20240123	14790	-29.01	20230329	9020	16.41	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
12	20240328	140849	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	14790	20230329	-29.01	9020	20230724	16.41	11780	-10.87	20240102	9770	7.47	20240123	14790	-29.01	20230329	9020	16.41	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
13	20240328	130849	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	14790	20230329	-29.01	9020	20230724	16.41	11780	-10.87	20240102	9770	7.47	20240123	14790	-29.01	20230329	9020	16.41	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
14	20240328	120853	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	14790	20230329	-29.01	9020	20230724	16.41	11780	-10.87	20240102	9770	7.47	20240123	14790	-29.01	20230329	9020	16.41	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
15	20240328	110855	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	14790	20230329	-29.01	9020	20230724	16.41	11780	-10.87	20240102	9770	7.47	20240123	14790	-29.01	20230329	9020	16.41	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
16	20240328	100909	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	14790	20230329	-29.01	9020	20230724	16.41	11780	-10.87	20240102	9770	7.47	20240123	14790	-29.01	20230329	9020	16.41	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
17	20240328	090907	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	14790	20230329	-29.01	9020	20230724	16.41	11780	-10.87	20240102	9770	7.47	20240123	14790	-29.01	20230329	9020	16.41	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
18	20240327	160903	57	100.00	KONEX			N	N	N	N		N	10500	60	2	0.57	10500	1	0.00	10500	10500	10500	12000	8880	10440	10500.00	0.00	0	0	10440	10440	10440	10440	10440	10440	10440	14	1560	500	6260	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	14790	20230329	-29.01	9020	20230724	16.41	11780	-10.87	20240102	9770	7.47	20240123	14790	-29.01	20230329	9020	16.41	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
19	20240327	150905	57	100.00	KONEX			N	N	N	N		N	10500	60	2	0.57	10500	1	0.00	10500	10500	10500	12000	8880	10440	10500.00	0.00	0	0	10440	10440	10440	10440	10440	10440	10440	14	1560	500	6260	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	14790	20230329	-29.01	9020	20230724	16.41	11780	-10.87	20240102	9770	7.47	20240123	14790	-29.01	20230329	9020	16.41	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
20	20240327	140905	57	100.00	KONEX			N	N	N	N		N	10500	60	2	0.57	10500	1	0.00	10500	10500	10500	12000	8880	10440	10500.00	0.00	0	0	10440	10440	10440	10440	10440	10440	10440	14	1560	500	6260	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	14790	20230329	-29.01	9020	20230724	16.41	11780	-10.87	20240102	9770	7.47	20240123	14790	-29.01	20230329	9020	16.41	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
21	20240327	130903	57	100.00	KONEX			N	N	N	N		N	10500	60	2	0.57	10500	1	0.00	10500	10500	10500	12000	8880	10440	10500.00	0.00	0	0	10440	10440	10440	10440	10440	10440	10440	14	1560	500	6260	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	14790	20230329	-29.01	9020	20230724	16.41	11780	-10.87	20240102	9770	7.47	20240123	14790	-29.01	20230329	9020	16.41	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
22	20240327	120904	57	100.00	KONEX			N	N	N	N		N	10500	60	2	0.57	10500	1	0.00	10500	10500	10500	12000	8880	10440	10500.00	0.00	0	0	10440	10440	10440	10440	10440	10440	10440	14	1560	500	6260	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	14790	20230329	-29.01	9020	20230724	16.41	11780	-10.87	20240102	9770	7.47	20240123	14790	-29.01	20230329	9020	16.41	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
23	20240327	110901	57	100.00	KONEX			N	N	N	N		N	10440	0	3	0.00	0	0	0.00	0	0	0	12000	8880	10440	0.00	0.00	0	0	10440	10440	10440	10440	10440	10440	10440	14	1560	500	6260	10	1	2850000	298	49.01	2.22	12	0.00	213.00	4699.00	14790	20230329	-29.41	9020	20230724	15.74	11780	-11.38	20240102	9770	6.86	20240123	14790	-29.41	20230329	9020	15.74	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
24	20240327	100858	57	100.00	KONEX			N	N	N	N		N	10440	0	3	0.00	0	0	0.00	0	0	0	12000	8880	10440	0.00	0.00	0	0	10440	10440	10440	10440	10440	10440	10440	14	1560	500	6260	10	1	2850000	298	49.01	2.22	12	0.00	213.00	4699.00	14790	20230329	-29.41	9020	20230724	15.74	11780	-11.38	20240102	9770	6.86	20240123	14790	-29.41	20230329	9020	15.74	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
25	20240327	090904	57	100.00	KONEX			N	N	N	N		N	10440	0	3	0.00	0	0	0.00	0	0	0	12000	8880	10440	0.00	0.00	0	0	10440	10440	10440	10440	10440	10440	10440	14	1560	500	6260	10	1	2850000	298	49.01	2.22	12	0.00	213.00	4699.00	14790	20230329	-29.41	9020	20230724	15.74	11780	-11.38	20240102	9770	6.86	20240123	14790	-29.41	20230329	9020	15.74	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
26	20240326	160758	57	100.00	KONEX			N	N	N	N		N	10440	0	3	0.00	0	0	0.00	0	0	0	12000	8880	10440	0.00	0.00	0	0	10440	10440	10440	10440	10440	10440	10440	14	1560	500	6260	10	1	2850000	298	49.01	2.22	12	0.00	213.00	4699.00	14790	20230329	-29.41	9020	20230724	15.74	11780	-11.38	20240102	9770	6.86	20240123	14790	-29.41	20230329	9020	15.74	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
27	20240326	150851	57	100.00	KONEX			N	N	N	N		N	10440	0	3	0.00	0	0	0.00	0	0	0	12000	8880	10440	0.00	0.00	0	0	10440	10440	10440	10440	10440	10440	10440	14	1560	500	6260	10	1	2850000	298	49.01	2.22	12	0.00	213.00	4699.00	14790	20230329	-29.41	9020	20230724	15.74	11780	-11.38	20240102	9770	6.86	20240123	14790	-29.41	20230329	9020	15.74	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
28	20240326	140849	57	100.00	KONEX			N	N	N	N		N	10440	0	3	0.00	0	0	0.00	0	0	0	12000	8880	10440	0.00	0.00	0	0	10440	10440	10440	10440	10440	10440	10440	14	1560	500	6260	10	1	2850000	298	49.01	2.22	12	0.00	213.00	4699.00	14790	20230329	-29.41	9020	20230724	15.74	11780	-11.38	20240102	9770	6.86	20240123	14790	-29.41	20230329	9020	15.74	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
29	20240326	130846	57	100.00	KONEX			N	N	N	N		N	10440	0	3	0.00	0	0	0.00	0	0	0	12000	8880	10440	0.00	0.00	0	0	10440	10440	10440	10440	10440	10440	10440	14	1560	500	6260	10	1	2850000	298	49.01	2.22	12	0.00	213.00	4699.00	14790	20230329	-29.41	9020	20230724	15.74	11780	-11.38	20240102	9770	6.86	20240123	14790	-29.41	20230329	9020	15.74	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
30	20240326	120846	57	100.00	KONEX			N	N	N	N		N	10440	0	3	0.00	0	0	0.00	0	0	0	12000	8880	10440	0.00	0.00	0	0	10440	10440	10440	10440	10440	10440	10440	14	1560	500	6260	10	1	2850000	298	49.01	2.22	12	0.00	213.00	4699.00	14790	20230329	-29.41	9020	20230724	15.74	11780	-11.38	20240102	9770	6.86	20240123	14790	-29.41	20230329	9020	15.74	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
31	20240326	110842	57	100.00	KONEX			N	N	N	N		N	10440	0	3	0.00	0	0	0.00	0	0	0	12000	8880	10440	0.00	0.00	0	0	10440	10440	10440	10440	10440	10440	10440	14	1560	500	6260	10	1	2850000	298	49.01	2.22	12	0.00	213.00	4699.00	14790	20230329	-29.41	9020	20230724	15.74	11780	-11.38	20240102	9770	6.86	20240123	14790	-29.41	20230329	9020	15.74	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
32	20240326	100852	57	100.00	KONEX			N	N	N	N		N	10440	0	3	0.00	0	0	0.00	0	0	0	12000	8880	10440	0.00	0.00	0	0	10440	10440	10440	10440	10440	10440	10440	14	1560	500	6260	10	1	2850000	298	49.01	2.22	12	0.00	213.00	4699.00	14790	20230329	-29.41	9020	20230724	15.74	11780	-11.38	20240102	9770	6.86	20240123	14790	-29.41	20230329	9020	15.74	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
33	20240326	090851	57	100.00	KONEX			N	N	N	N		N	10440	0	3	0.00	0	0	0.00	0	0	0	12000	8880	10440	0.00	0.00	0	0	10440	10440	10440	10440	10440	10440	10440	14	1560	500	6260	10	1	2850000	298	49.01	2.22	12	0.00	213.00	4699.00	14790	20230329	-29.41	9020	20230724	15.74	11780	-11.38	20240102	9770	6.86	20240123	14790	-29.41	20230329	9020	15.74	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
34	20240325	160921	57	100.00	KONEX			N	N	N	N		N	10440	0	3	0.00	0	0	0.00	0	0	0	12000	8880	10440	0.00	0.00	0	0	10440	10440	10440	10440	10440	10440	10440	14	1560	500	6260	10	1	2850000	298	49.01	2.22	12	0.00	213.00	4699.00	14790	20230329	-29.41	9020	20230724	15.74	11780	-11.38	20240102	9770	6.86	20240123	14790	-29.41	20230329	9020	15.74	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
35	20240325	150923	57	100.00	KONEX			N	N	N	N		N	10440	0	3	0.00	0	0	0.00	0	0	0	12000	8880	10440	0.00	0.00	0	0	10440	10440	10440	10440	10440	10440	10440	14	1560	500	6260	10	1	2850000	298	49.01	2.22	12	0.00	213.00	4699.00	14790	20230329	-29.41	9020	20230724	15.74	11780	-11.38	20240102	9770	6.86	20240123	14790	-29.41	20230329	9020	15.74	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
36	20240325	140920	57	100.00	KONEX			N	N	N	N		N	10440	0	3	0.00	0	0	0.00	0	0	0	12000	8880	10440	0.00	0.00	0	0	10440	10440	10440	10440	10440	10440	10440	14	1560	500	6260	10	1	2850000	298	49.01	2.22	12	0.00	213.00	4699.00	14790	20230329	-29.41	9020	20230724	15.74	11780	-11.38	20240102	9770	6.86	20240123	14790	-29.41	20230329	9020	15.74	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
37	20240325	130922	57	100.00	KONEX			N	N	N	N		N	10440	0	3	0.00	0	0	0.00	0	0	0	12000	8880	10440	0.00	0.00	0	0	10440	10440	10440	10440	10440	10440	10440	14	1560	500	6260	10	1	2850000	298	49.01	2.22	12	0.00	213.00	4699.00	14790	20230329	-29.41	9020	20230724	15.74	11780	-11.38	20240102	9770	6.86	20240123	14790	-29.41	20230329	9020	15.74	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
38	20240325	120925	57	100.00	KONEX			N	N	N	N		N	10440	0	3	0.00	0	0	0.00	0	0	0	12000	8880	10440	0.00	0.00	0	0	10440	10440	10440	10440	10440	10440	10440	14	1560	500	6260	10	1	2850000	298	49.01	2.22	12	0.00	213.00	4699.00	14790	20230329	-29.41	9020	20230724	15.74	11780	-11.38	20240102	9770	6.86	20240123	14790	-29.41	20230329	9020	15.74	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
39	20240325	110922	57	100.00	KONEX			N	N	N	N		N	10440	0	3	0.00	0	0	0.00	0	0	0	12000	8880	10440	0.00	0.00	0	0	10440	10440	10440	10440	10440	10440	10440	14	1560	500	6260	10	1	2850000	298	49.01	2.22	12	0.00	213.00	4699.00	14790	20230329	-29.41	9020	20230724	15.74	11780	-11.38	20240102	9770	6.86	20240123	14790	-29.41	20230329	9020	15.74	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
40	20240325	100922	57	100.00	KONEX			N	N	N	N		N	10440	0	3	0.00	0	0	0.00	0	0	0	12000	8880	10440	0.00	0.00	0	0	10440	10440	10440	10440	10440	10440	10440	14	1560	500	6260	10	1	2850000	298	49.01	2.22	12	0.00	213.00	4699.00	14790	20230329	-29.41	9020	20230724	15.74	11780	-11.38	20240102	9770	6.86	20240123	14790	-29.41	20230329	9020	15.74	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
41	20240325	090926	57	100.00	KONEX			N	N	N	N		N	10440	0	3	0.00	0	0	0.00	0	0	0	12000	8880	10440	0.00	0.00	0	0	10440	10440	10440	10440	10440	10440	10440	14	1560	500	6260	10	1	2850000	298	49.01	2.22	12	0.00	213.00	4699.00	14790	20230329	-29.41	9020	20230724	15.74	11780	-11.38	20240102	9770	6.86	20240123	14790	-29.41	20230329	9020	15.74	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
42	20240322	160925	57	100.00	KONEX			N	N	N	N		N	10440	-60	5	-0.57	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11646	11072	10726	10152	9806	10900	9980	14	1570	500	6300	10	1	2850000	298	49.01	2.22	12	0.00	213.00	4699.00	14790	20230329	-29.41	9020	20230724	15.74	11780	-11.38	20240102	9770	6.86	20240123	14790	-29.41	20230329	9020	15.74	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
43	20240322	150925	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11646	11072	10726	10152	9806	10900	9980	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	14790	20230329	-29.01	9020	20230724	16.41	11780	-10.87	20240102	9770	7.47	20240123	14790	-29.01	20230329	9020	16.41	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
44	20240322	140915	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11646	11072	10726	10152	9806	10900	9980	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	14790	20230329	-29.01	9020	20230724	16.41	11780	-10.87	20240102	9770	7.47	20240123	14790	-29.01	20230329	9020	16.41	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
45	20240322	130920	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11646	11072	10726	10152	9806	10900	9980	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	14790	20230329	-29.01	9020	20230724	16.41	11780	-10.87	20240102	9770	7.47	20240123	14790	-29.01	20230329	9020	16.41	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
46	20240322	120915	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11646	11072	10726	10152	9806	10900	9980	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	14790	20230329	-29.01	9020	20230724	16.41	11780	-10.87	20240102	9770	7.47	20240123	14790	-29.01	20230329	9020	16.41	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
47	20240322	110924	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11646	11072	10726	10152	9806	10900	9980	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	14790	20230329	-29.01	9020	20230724	16.41	11780	-10.87	20240102	9770	7.47	20240123	14790	-29.01	20230329	9020	16.41	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
48	20240322	100915	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11646	11072	10726	10152	9806	10900	9980	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	14790	20230329	-29.01	9020	20230724	16.41	11780	-10.87	20240102	9770	7.47	20240123	14790	-29.01	20230329	9020	16.41	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
49	20240322	090915	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11646	11072	10726	10152	9806	10900	9980	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	14790	20230329	-29.01	9020	20230724	16.41	11780	-10.87	20240102	9770	7.47	20240123	14790	-29.01	20230329	9020	16.41	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
50	20240321	160921	57	100.00	KONEX			N	N	N	N		N	10500	120	2	1.16	9399800	902	158.52	11300	11300	10380	11930	8830	10380	10421.06	0.00	0	0	10540	10460	10420	10340	10300	10440	10320	14	1550	500	6220	10	1	2850000	299	49.30	2.23	12	0.03	213.00	4699.00	14870	20230316	-29.39	9020	20230724	16.41	11780	-10.87	20240102	9770	7.47	20240123	14790	-29.01	20230329	9020	16.41	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
51	20240321	150916	57	100.00	KONEX			N	N	N	N		N	10500	120	2	1.16	6275300	601	105.62	11300	11300	10380	11930	8830	10380	10441.43	0.00	0	0	10540	10460	10420	10340	10300	10440	10320	14	1550	500	6220	10	1	2850000	299	49.30	2.23	12	0.02	213.00	4699.00	14870	20230316	-29.39	9020	20230724	16.41	11780	-10.87	20240102	9770	7.47	20240123	14790	-29.01	20230329	9020	16.41	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
52	20240321	140916	57	100.00	KONEX			N	N	N	N		N	11300	920	2	8.86	11300	1	0.18	11300	11300	11300	11930	8830	10380	11300.00	0.00	0	0	10540	10460	10420	10340	10300	10440	10320	14	1550	500	6220	10	1	2850000	322	53.05	2.40	12	0.00	213.00	4699.00	14870	20230316	-24.01	9020	20230724	25.28	11780	-4.07	20240102	9770	15.66	20240123	14790	-23.60	20230329	9020	25.28	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
53	20240321	130905	57	100.00	KONEX			N	N	N	N		N	10380	0	3	0.00	0	0	0.00	0	0	0	11930	8830	10380	0.00	0.00	0	0	10540	10460	10420	10340	10300	10440	10320	14	1550	500	6220	10	1	2850000	296	48.73	2.21	12	0.00	213.00	4699.00	14870	20230316	-30.20	9020	20230724	15.08	11780	-11.88	20240102	9770	6.24	20240123	14790	-29.82	20230329	9020	15.08	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
54	20240321	120918	57	100.00	KONEX			N	N	N	N		N	10380	0	3	0.00	0	0	0.00	0	0	0	11930	8830	10380	0.00	0.00	0	0	10540	10460	10420	10340	10300	10440	10320	14	1550	500	6220	10	1	2850000	296	48.73	2.21	12	0.00	213.00	4699.00	14870	20230316	-30.20	9020	20230724	15.08	11780	-11.88	20240102	9770	6.24	20240123	14790	-29.82	20230329	9020	15.08	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
55	20240321	110915	57	100.00	KONEX			N	N	N	N		N	10380	0	3	0.00	0	0	0.00	0	0	0	11930	8830	10380	0.00	0.00	0	0	10540	10460	10420	10340	10300	10440	10320	14	1550	500	6220	10	1	2850000	296	48.73	2.21	12	0.00	213.00	4699.00	14870	20230316	-30.20	9020	20230724	15.08	11780	-11.88	20240102	9770	6.24	20240123	14790	-29.82	20230329	9020	15.08	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
56	20240321	100919	57	100.00	KONEX			N	N	N	N		N	10380	0	3	0.00	0	0	0.00	0	0	0	11930	8830	10380	0.00	0.00	0	0	10540	10460	10420	10340	10300	10440	10320	14	1550	500	6220	10	1	2850000	296	48.73	2.21	12	0.00	213.00	4699.00	14870	20230316	-30.20	9020	20230724	15.08	11780	-11.88	20240102	9770	6.24	20240123	14790	-29.82	20230329	9020	15.08	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
57	20240321	090922	57	100.00	KONEX			N	N	N	N		N	10380	0	3	0.00	0	0	0.00	0	0	0	11930	8830	10380	0.00	0.00	0	0	10540	10460	10420	10340	10300	10440	10320	14	1550	500	6220	10	1	2850000	296	48.73	2.21	12	0.00	213.00	4699.00	14870	20230316	-30.20	9020	20230724	15.08	11780	-11.88	20240102	9770	6.24	20240123	14790	-29.82	20230329	9020	15.08	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
58	20240320	160908	57	100.00	KONEX			N	N	N	N		N	10380	-1210	5	-10.44	5944500	569	56900.00	10500	10500	10380	13320	9860	11590	10447.28	0.00	0	0	11590	11590	11590	11590	11590	11590	11590	14	1730	500	6950	10	1	2850000	296	48.73	2.21	12	0.02	213.00	4699.00	14870	20230316	-30.20	9020	20230724	15.08	11780	-11.88	20240102	9770	6.24	20240123	14790	-29.82	20230329	9020	15.08	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
59	20240320	150911	57	100.00	KONEX			N	N	N	N		N	10500	-1090	5	-9.40	3349500	319	31900.00	10500	10500	10500	13320	9860	11590	10500.00	0.00	0	0	11590	11590	11590	11590	11590	11590	11590	14	1730	500	6950	10	1	2850000	299	49.30	2.23	12	0.01	213.00	4699.00	14870	20230316	-29.39	9020	20230724	16.41	11780	-10.87	20240102	9770	7.47	20240123	14790	-29.01	20230329	9020	16.41	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
60	20240320	140914	57	100.00	KONEX			N	N	N	N		N	10500	-1090	5	-9.40	3349500	319	31900.00	10500	10500	10500	13320	9860	11590	10500.00	0.00	0	0	11590	11590	11590	11590	11590	11590	11590	14	1730	500	6950	10	1	2850000	299	49.30	2.23	12	0.01	213.00	4699.00	14870	20230316	-29.39	9020	20230724	16.41	11780	-10.87	20240102	9770	7.47	20240123	14790	-29.01	20230329	9020	16.41	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
61	20240320	130914	57	100.00	KONEX			N	N	N	N		N	10500	-1090	5	-9.40	3349500	319	31900.00	10500	10500	10500	13320	9860	11590	10500.00	0.00	0	0	11590	11590	11590	11590	11590	11590	11590	14	1730	500	6950	10	1	2850000	299	49.30	2.23	12	0.01	213.00	4699.00	14870	20230316	-29.39	9020	20230724	16.41	11780	-10.87	20240102	9770	7.47	20240123	14790	-29.01	20230329	9020	16.41	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
62	20240320	120908	57	100.00	KONEX			N	N	N	N		N	10500	-1090	5	-9.40	3349500	319	31900.00	10500	10500	10500	13320	9860	11590	10500.00	0.00	0	0	11590	11590	11590	11590	11590	11590	11590	14	1730	500	6950	10	1	2850000	299	49.30	2.23	12	0.01	213.00	4699.00	14870	20230316	-29.39	9020	20230724	16.41	11780	-10.87	20240102	9770	7.47	20240123	14790	-29.01	20230329	9020	16.41	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
63	20240320	110910	57	100.00	KONEX			N	N	N	N		N	10500	-1090	5	-9.40	3349500	319	31900.00	10500	10500	10500	13320	9860	11590	10500.00	0.00	0	0	11590	11590	11590	11590	11590	11590	11590	14	1730	500	6950	10	1	2850000	299	49.30	2.23	12	0.01	213.00	4699.00	14870	20230316	-29.39	9020	20230724	16.41	11780	-10.87	20240102	9770	7.47	20240123	14790	-29.01	20230329	9020	16.41	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
64	20240320	100905	57	100.00	KONEX			N	N	N	N		N	11590	0	3	0.00	0	0	0.00	0	0	0	13320	9860	11590	0.00	0.00	0	0	11590	11590	11590	11590	11590	11590	11590	14	1730	500	6950	10	1	2850000	330	54.41	2.47	12	0.00	213.00	4699.00	14870	20230316	-22.06	9020	20230724	28.49	11780	-1.61	20240102	9770	18.63	20240123	14790	-21.64	20230329	9020	28.49	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
65	20240320	090908	57	100.00	KONEX			N	N	N	N		N	11590	0	3	0.00	0	0	0.00	0	0	0	13320	9860	11590	0.00	0.00	0	0	11590	11590	11590	11590	11590	11590	11590	14	1730	500	6950	10	1	2850000	330	54.41	2.47	12	0.00	213.00	4699.00	14870	20230316	-22.06	9020	20230724	28.49	11780	-1.61	20240102	9770	18.63	20240123	14790	-21.64	20230329	9020	28.49	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
66	20240319	160859	57	100.00	KONEX			N	N	N	N		N	11590	600	2	5.46	11590	1	100.00	11590	11590	11590	12630	9350	10990	11590.00	0.00	0	0	10990	10990	10990	10990	10990	10990	10990	14	1640	500	6590	10	1	2850000	330	54.41	2.47	12	0.00	213.00	4699.00	14870	20230316	-22.06	9020	20230724	28.49	11780	-1.61	20240102	9770	18.63	20240123	14790	-21.64	20230329	9020	28.49	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
67	20240319	150909	57	100.00	KONEX			N	N	N	N		N	11590	600	2	5.46	11590	1	100.00	11590	11590	11590	12630	9350	10990	11590.00	0.00	0	0	10990	10990	10990	10990	10990	10990	10990	14	1640	500	6590	10	1	2850000	330	54.41	2.47	12	0.00	213.00	4699.00	14870	20230316	-22.06	9020	20230724	28.49	11780	-1.61	20240102	9770	18.63	20240123	14790	-21.64	20230329	9020	28.49	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
68	20240319	140909	57	100.00	KONEX			N	N	N	N		N	11590	600	2	5.46	11590	1	100.00	11590	11590	11590	12630	9350	10990	11590.00	0.00	0	0	10990	10990	10990	10990	10990	10990	10990	14	1640	500	6590	10	1	2850000	330	54.41	2.47	12	0.00	213.00	4699.00	14870	20230316	-22.06	9020	20230724	28.49	11780	-1.61	20240102	9770	18.63	20240123	14790	-21.64	20230329	9020	28.49	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
69	20240319	130838	57	100.00	KONEX			N	N	N	N		N	11590	600	2	5.46	11590	1	100.00	11590	11590	11590	12630	9350	10990	11590.00	0.00	0	0	10990	10990	10990	10990	10990	10990	10990	14	1640	500	6590	10	1	2850000	330	54.41	2.47	12	0.00	213.00	4699.00	14870	20230316	-22.06	9020	20230724	28.49	11780	-1.61	20240102	9770	18.63	20240123	14790	-21.64	20230329	9020	28.49	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
70	20240319	120903	57	100.00	KONEX			N	N	N	N		N	11590	600	2	5.46	11590	1	100.00	11590	11590	11590	12630	9350	10990	11590.00	0.00	0	0	10990	10990	10990	10990	10990	10990	10990	14	1640	500	6590	10	1	2850000	330	54.41	2.47	12	0.00	213.00	4699.00	14870	20230316	-22.06	9020	20230724	28.49	11780	-1.61	20240102	9770	18.63	20240123	14790	-21.64	20230329	9020	28.49	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
71	20240319	110904	57	100.00	KONEX			N	N	N	N		N	11590	600	2	5.46	11590	1	100.00	11590	11590	11590	12630	9350	10990	11590.00	0.00	0	0	10990	10990	10990	10990	10990	10990	10990	14	1640	500	6590	10	1	2850000	330	54.41	2.47	12	0.00	213.00	4699.00	14870	20230316	-22.06	9020	20230724	28.49	11780	-1.61	20240102	9770	18.63	20240123	14790	-21.64	20230329	9020	28.49	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
72	20240319	100907	57	100.00	KONEX			N	N	N	N		N	10990	0	3	0.00	0	0	0.00	0	0	0	12630	9350	10990	0.00	0.00	0	0	10990	10990	10990	10990	10990	10990	10990	14	1640	500	6590	10	1	2850000	313	51.60	2.34	12	0.00	213.00	4699.00	14870	20230316	-26.09	9020	20230724	21.84	11780	-6.71	20240102	9770	12.49	20240123	14790	-25.69	20230329	9020	21.84	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
73	20240319	090907	57	100.00	KONEX			N	N	N	N		N	10990	0	3	0.00	0	0	0.00	0	0	0	12630	9350	10990	0.00	0.00	0	0	10990	10990	10990	10990	10990	10990	10990	14	1640	500	6590	10	1	2850000	313	51.60	2.34	12	0.00	213.00	4699.00	14870	20230316	-26.09	9020	20230724	21.84	11780	-6.71	20240102	9770	12.49	20240123	14790	-25.69	20230329	9020	21.84	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
74	20240318	160901	57	100.00	KONEX			N	N	N	N		N	10990	-200	5	-1.79	10990	1	0.00	10990	10990	10990	12860	9520	11190	10990.00	0.00	0	0	11190	11190	11190	11190	11190	11190	11190	14	1670	500	6710	10	1	2850000	313	51.60	2.34	12	0.00	213.00	4699.00	14870	20230316	-26.09	9020	20230724	21.84	11780	-6.71	20240102	9770	12.49	20240123	14790	-25.69	20230329	9020	21.84	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
75	20240318	150901	57	100.00	KONEX			N	N	N	N		N	10990	-200	5	-1.79	10990	1	0.00	10990	10990	10990	12860	9520	11190	10990.00	0.00	0	0	11190	11190	11190	11190	11190	11190	11190	14	1670	500	6710	10	1	2850000	313	51.60	2.34	12	0.00	213.00	4699.00	14870	20230316	-26.09	9020	20230724	21.84	11780	-6.71	20240102	9770	12.49	20240123	14790	-25.69	20230329	9020	21.84	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
76	20240318	140901	57	100.00	KONEX			N	N	N	N		N	10990	-200	5	-1.79	10990	1	0.00	10990	10990	10990	12860	9520	11190	10990.00	0.00	0	0	11190	11190	11190	11190	11190	11190	11190	14	1670	500	6710	10	1	2850000	313	51.60	2.34	12	0.00	213.00	4699.00	14870	20230316	-26.09	9020	20230724	21.84	11780	-6.71	20240102	9770	12.49	20240123	14790	-25.69	20230329	9020	21.84	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
77	20240318	130900	57	100.00	KONEX			N	N	N	N		N	10990	-200	5	-1.79	10990	1	0.00	10990	10990	10990	12860	9520	11190	10990.00	0.00	0	0	11190	11190	11190	11190	11190	11190	11190	14	1670	500	6710	10	1	2850000	313	51.60	2.34	12	0.00	213.00	4699.00	14870	20230316	-26.09	9020	20230724	21.84	11780	-6.71	20240102	9770	12.49	20240123	14790	-25.69	20230329	9020	21.84	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
78	20240318	120854	57	100.00	KONEX			N	N	N	N		N	10990	-200	5	-1.79	10990	1	0.00	10990	10990	10990	12860	9520	11190	10990.00	0.00	0	0	11190	11190	11190	11190	11190	11190	11190	14	1670	500	6710	10	1	2850000	313	51.60	2.34	12	0.00	213.00	4699.00	14870	20230316	-26.09	9020	20230724	21.84	11780	-6.71	20240102	9770	12.49	20240123	14790	-25.69	20230329	9020	21.84	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
79	20240318	110903	57	100.00	KONEX			N	N	N	N		N	11190	0	3	0.00	0	0	0.00	0	0	0	12860	9520	11190	0.00	0.00	0	0	11190	11190	11190	11190	11190	11190	11190	14	1670	500	6710	10	1	2850000	319	52.54	2.38	12	0.00	213.00	4699.00	14870	20230316	-24.75	9020	20230724	24.06	11780	-5.01	20240102	9770	14.53	20240123	14790	-24.34	20230329	9020	24.06	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
80	20240318	100901	57	100.00	KONEX			N	N	N	N		N	11190	0	3	0.00	0	0	0.00	0	0	0	12860	9520	11190	0.00	0.00	0	0	11190	11190	11190	11190	11190	11190	11190	14	1670	500	6710	10	1	2850000	319	52.54	2.38	12	0.00	213.00	4699.00	14870	20230316	-24.75	9020	20230724	24.06	11780	-5.01	20240102	9770	14.53	20240123	14790	-24.34	20230329	9020	24.06	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
81	20240318	090900	57	100.00	KONEX			N	N	N	N		N	11190	0	3	0.00	0	0	0.00	0	0	0	12860	9520	11190	0.00	0.00	0	0	11190	11190	11190	11190	11190	11190	11190	14	1670	500	6710	10	1	2850000	319	52.54	2.38	12	0.00	213.00	4699.00	14870	20230316	-24.75	9020	20230724	24.06	11780	-5.01	20240102	9770	14.53	20240123	14790	-24.34	20230329	9020	24.06	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
82	20240315	160852	57	100.00	KONEX			N	N	N	N		N	11190	0	3	0.00	0	0	0.00	0	0	0	12860	9520	11190	0.00	0.00	0	0	11190	11190	11190	11190	11190	11190	11190	14	1670	500	6710	10	1	2850000	319	52.54	2.38	12	0.00	213.00	4699.00	14870	20230316	-24.75	9020	20230724	24.06	11780	-5.01	20240102	9770	14.53	20240123	14870	-24.75	20230316	9020	24.06	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
83	20240315	150821	57	100.00	KONEX			N	N	N	N		N	11190	0	3	0.00	0	0	0.00	0	0	0	12860	9520	11190	0.00	0.00	0	0	11190	11190	11190	11190	11190	11190	11190	14	1670	500	6710	10	1	2850000	319	52.54	2.38	12	0.00	213.00	4699.00	14870	20230316	-24.75	9020	20230724	24.06	11780	-5.01	20240102	9770	14.53	20240123	14870	-24.75	20230316	9020	24.06	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
84	20240315	140806	57	100.00	KONEX			N	N	N	N		N	11190	0	3	0.00	0	0	0.00	0	0	0	12860	9520	11190	0.00	0.00	0	0	11190	11190	11190	11190	11190	11190	11190	14	1670	500	6710	10	1	2850000	319	52.54	2.38	12	0.00	213.00	4699.00	14870	20230316	-24.75	9020	20230724	24.06	11780	-5.01	20240102	9770	14.53	20240123	14870	-24.75	20230316	9020	24.06	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
85	20240315	130853	57	100.00	KONEX			N	N	N	N		N	11190	0	3	0.00	0	0	0.00	0	0	0	12860	9520	11190	0.00	0.00	0	0	11190	11190	11190	11190	11190	11190	11190	14	1670	500	6710	10	1	2850000	319	52.54	2.38	12	0.00	213.00	4699.00	14870	20230316	-24.75	9020	20230724	24.06	11780	-5.01	20240102	9770	14.53	20240123	14870	-24.75	20230316	9020	24.06	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
86	20240315	120852	57	100.00	KONEX			N	N	N	N		N	11190	0	3	0.00	0	0	0.00	0	0	0	12860	9520	11190	0.00	0.00	0	0	11190	11190	11190	11190	11190	11190	11190	14	1670	500	6710	10	1	2850000	319	52.54	2.38	12	0.00	213.00	4699.00	14870	20230316	-24.75	9020	20230724	24.06	11780	-5.01	20240102	9770	14.53	20240123	14870	-24.75	20230316	9020	24.06	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
87	20240315	110849	57	100.00	KONEX			N	N	N	N		N	11190	0	3	0.00	0	0	0.00	0	0	0	12860	9520	11190	0.00	0.00	0	0	11190	11190	11190	11190	11190	11190	11190	14	1670	500	6710	10	1	2850000	319	52.54	2.38	12	0.00	213.00	4699.00	14870	20230316	-24.75	9020	20230724	24.06	11780	-5.01	20240102	9770	14.53	20240123	14870	-24.75	20230316	9020	24.06	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
88	20240315	100851	57	100.00	KONEX			N	N	N	N		N	11190	0	3	0.00	0	0	0.00	0	0	0	12860	9520	11190	0.00	0.00	0	0	11190	11190	11190	11190	11190	11190	11190	14	1670	500	6710	10	1	2850000	319	52.54	2.38	12	0.00	213.00	4699.00	14870	20230316	-24.75	9020	20230724	24.06	11780	-5.01	20240102	9770	14.53	20240123	14870	-24.75	20230316	9020	24.06	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
89	20240315	090857	57	100.00	KONEX			N	N	N	N		N	11190	0	3	0.00	0	0	0.00	0	0	0	12860	9520	11190	0.00	0.00	0	0	11190	11190	11190	11190	11190	11190	11190	14	1670	500	6710	10	1	2850000	319	52.54	2.38	12	0.00	213.00	4699.00	14870	20230316	-24.75	9020	20230724	24.06	11780	-5.01	20240102	9770	14.53	20240123	14870	-24.75	20230316	9020	24.06	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
90	20240314	160844	57	100.00	KONEX			N	N	N	N		N	11190	0	3	0.00	0	0	0.00	0	0	0	12860	9520	11190	0.00	0.00	0	0	11190	11190	11190	11190	11190	11190	11190	14	1670	500	6710	10	1	2850000	319	52.54	2.38	12	0.00	213.00	4699.00	14870	20230316	-24.75	9020	20230724	24.06	11780	-5.01	20240102	9770	14.53	20240123	14870	-24.75	20230316	9020	24.06	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
91	20240314	150846	57	100.00	KONEX			N	N	N	N		N	11190	0	3	0.00	0	0	0.00	0	0	0	12860	9520	11190	0.00	0.00	0	0	11190	11190	11190	11190	11190	11190	11190	14	1670	500	6710	10	1	2850000	319	52.54	2.38	12	0.00	213.00	4699.00	14870	20230316	-24.75	9020	20230724	24.06	11780	-5.01	20240102	9770	14.53	20240123	14870	-24.75	20230316	9020	24.06	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
92	20240314	140846	57	100.00	KONEX			N	N	N	N		N	11190	0	3	0.00	0	0	0.00	0	0	0	12860	9520	11190	0.00	0.00	0	0	11190	11190	11190	11190	11190	11190	11190	14	1670	500	6710	10	1	2850000	319	52.54	2.38	12	0.00	213.00	4699.00	14870	20230316	-24.75	9020	20230724	24.06	11780	-5.01	20240102	9770	14.53	20240123	14870	-24.75	20230316	9020	24.06	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
93	20240314	130842	57	100.00	KONEX			N	N	N	N		N	11190	0	3	0.00	0	0	0.00	0	0	0	12860	9520	11190	0.00	0.00	0	0	11190	11190	11190	11190	11190	11190	11190	14	1670	500	6710	10	1	2850000	319	52.54	2.38	12	0.00	213.00	4699.00	14870	20230316	-24.75	9020	20230724	24.06	11780	-5.01	20240102	9770	14.53	20240123	14870	-24.75	20230316	9020	24.06	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
94	20240314	120843	57	100.00	KONEX			N	N	N	N		N	11190	0	3	0.00	0	0	0.00	0	0	0	12860	9520	11190	0.00	0.00	0	0	11190	11190	11190	11190	11190	11190	11190	14	1670	500	6710	10	1	2850000	319	52.54	2.38	12	0.00	213.00	4699.00	14870	20230316	-24.75	9020	20230724	24.06	11780	-5.01	20240102	9770	14.53	20240123	14870	-24.75	20230316	9020	24.06	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
95	20240314	110845	57	100.00	KONEX			N	N	N	N		N	11190	0	3	0.00	0	0	0.00	0	0	0	12860	9520	11190	0.00	0.00	0	0	11190	11190	11190	11190	11190	11190	11190	14	1670	500	6710	10	1	2850000	319	52.54	2.38	12	0.00	213.00	4699.00	14870	20230316	-24.75	9020	20230724	24.06	11780	-5.01	20240102	9770	14.53	20240123	14870	-24.75	20230316	9020	24.06	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
96	20240314	100851	57	100.00	KONEX			N	N	N	N		N	11190	0	3	0.00	0	0	0.00	0	0	0	12860	9520	11190	0.00	0.00	0	0	11190	11190	11190	11190	11190	11190	11190	14	1670	500	6710	10	1	2850000	319	52.54	2.38	12	0.00	213.00	4699.00	14870	20230316	-24.75	9020	20230724	24.06	11780	-5.01	20240102	9770	14.53	20240123	14870	-24.75	20230316	9020	24.06	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
97	20240314	090848	57	100.00	KONEX			N	N	N	N		N	11190	0	3	0.00	0	0	0.00	0	0	0	12860	9520	11190	0.00	0.00	0	0	11190	11190	11190	11190	11190	11190	11190	14	1670	500	6710	10	1	2850000	319	52.54	2.38	12	0.00	213.00	4699.00	14870	20230316	-24.75	9020	20230724	24.06	11780	-5.01	20240102	9770	14.53	20240123	14870	-24.75	20230316	9020	24.06	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
98	20240313	160835	57	100.00	KONEX			N	N	N	N		N	11190	-10	5	-0.09	313320	28	0.00	11190	11190	11190	12880	9520	11200	11190.00	0.00	0	0	11200	11200	11200	11200	11200	11200	11200	14	1680	500	6720	10	1	2850000	319	52.54	2.38	12	0.00	213.00	4699.00	14870	20230316	-24.75	9020	20230724	24.06	11780	-5.01	20240102	9770	14.53	20240123	14870	-24.75	20230316	9020	24.06	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
99	20240313	150837	57	100.00	KONEX			N	N	N	N		N	11190	-10	5	-0.09	313320	28	0.00	11190	11190	11190	12880	9520	11200	11190.00	0.00	0	0	11200	11200	11200	11200	11200	11200	11200	14	1680	500	6720	10	1	2850000	319	52.54	2.38	12	0.00	213.00	4699.00	14870	20230316	-24.75	9020	20230724	24.06	11780	-5.01	20240102	9770	14.53	20240123	14870	-24.75	20230316	9020	24.06	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
100	20240313	140839	57	100.00	KONEX			N	N	N	N		N	11190	-10	5	-0.09	313320	28	0.00	11190	11190	11190	12880	9520	11200	11190.00	0.00	0	0	11200	11200	11200	11200	11200	11200	11200	14	1680	500	6720	10	1	2850000	319	52.54	2.38	12	0.00	213.00	4699.00	14870	20230316	-24.75	9020	20230724	24.06	11780	-5.01	20240102	9770	14.53	20240123	14870	-24.75	20230316	9020	24.06	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
101	20240313	130844	57	100.00	KONEX			N	N	N	N		N	11190	-10	5	-0.09	313320	28	0.00	11190	11190	11190	12880	9520	11200	11190.00	0.00	0	0	11200	11200	11200	11200	11200	11200	11200	14	1680	500	6720	10	1	2850000	319	52.54	2.38	12	0.00	213.00	4699.00	14870	20230316	-24.75	9020	20230724	24.06	11780	-5.01	20240102	9770	14.53	20240123	14870	-24.75	20230316	9020	24.06	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
102	20240313	120839	57	100.00	KONEX			N	N	N	N		N	11190	-10	5	-0.09	313320	28	0.00	11190	11190	11190	12880	9520	11200	11190.00	0.00	0	0	11200	11200	11200	11200	11200	11200	11200	14	1680	500	6720	10	1	2850000	319	52.54	2.38	12	0.00	213.00	4699.00	14870	20230316	-24.75	9020	20230724	24.06	11780	-5.01	20240102	9770	14.53	20240123	14870	-24.75	20230316	9020	24.06	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
103	20240313	110836	57	100.00	KONEX			N	N	N	N		N	11200	0	3	0.00	0	0	0.00	0	0	0	12880	9520	11200	0.00	0.00	0	0	11200	11200	11200	11200	11200	11200	11200	14	1680	500	6720	10	1	2850000	319	52.58	2.38	12	0.00	213.00	4699.00	14870	20230316	-24.68	9020	20230724	24.17	11780	-4.92	20240102	9770	14.64	20240123	14870	-24.68	20230316	9020	24.17	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
104	20240313	100833	57	100.00	KONEX			N	N	N	N		N	11200	0	3	0.00	0	0	0.00	0	0	0	12880	9520	11200	0.00	0.00	0	0	11200	11200	11200	11200	11200	11200	11200	14	1680	500	6720	10	1	2850000	319	52.58	2.38	12	0.00	213.00	4699.00	14870	20230316	-24.68	9020	20230724	24.17	11780	-4.92	20240102	9770	14.64	20240123	14870	-24.68	20230316	9020	24.17	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
105	20240313	090840	57	100.00	KONEX			N	N	N	N		N	11200	0	3	0.00	0	0	0.00	0	0	0	12880	9520	11200	0.00	0.00	0	0	11200	11200	11200	11200	11200	11200	11200	14	1680	500	6720	10	1	2850000	319	52.58	2.38	12	0.00	213.00	4699.00	14870	20230316	-24.68	9020	20230724	24.17	11780	-4.92	20240102	9770	14.64	20240123	14870	-24.68	20230316	9020	24.17	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
106	20240312	160827	57	100.00	KONEX			N	N	N	N		N	11200	-250	5	-2.18	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	319	52.58	2.38	12	0.00	213.00	4699.00	14870	20230316	-24.68	9020	20230724	24.17	11780	-4.92	20240102	9770	14.64	20240123	14870	-24.68	20230316	9020	24.17	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
107	20240312	150826	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	14870	20230316	-23.00	9020	20230724	26.94	11780	-2.80	20240102	9770	17.20	20240123	14870	-23.00	20230316	9020	26.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
108	20240312	140817	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	14870	20230316	-23.00	9020	20230724	26.94	11780	-2.80	20240102	9770	17.20	20240123	14870	-23.00	20230316	9020	26.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
109	20240312	130746	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	14870	20230316	-23.00	9020	20230724	26.94	11780	-2.80	20240102	9770	17.20	20240123	14870	-23.00	20230316	9020	26.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
110	20240312	120828	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	14870	20230316	-23.00	9020	20230724	26.94	11780	-2.80	20240102	9770	17.20	20240123	14870	-23.00	20230316	9020	26.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
111	20240312	110827	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	14870	20230316	-23.00	9020	20230724	26.94	11780	-2.80	20240102	9770	17.20	20240123	14870	-23.00	20230316	9020	26.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
112	20240312	100828	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	14870	20230316	-23.00	9020	20230724	26.94	11780	-2.80	20240102	9770	17.20	20240123	14870	-23.00	20230316	9020	26.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
113	20240312	090826	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	14870	20230316	-23.00	9020	20230724	26.94	11780	-2.80	20240102	9770	17.20	20240123	14870	-23.00	20230316	9020	26.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
114	20240311	160824	57	100.00	KONEX			N	N	N	N		N	11450	-10	5	-0.09	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	14870	20230316	-23.00	9020	20230724	26.94	11780	-2.80	20240102	9770	17.20	20240123	14870	-23.00	20230316	9020	26.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
115	20240311	150822	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.93	9020	20230724	27.05	11780	-2.72	20240102	9770	17.30	20240123	14870	-22.93	20230316	9020	27.05	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
116	20240311	140820	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.93	9020	20230724	27.05	11780	-2.72	20240102	9770	17.30	20240123	14870	-22.93	20230316	9020	27.05	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
117	20240311	130822	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.93	9020	20230724	27.05	11780	-2.72	20240102	9770	17.30	20240123	14870	-22.93	20230316	9020	27.05	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
118	20240311	120823	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.93	9020	20230724	27.05	11780	-2.72	20240102	9770	17.30	20240123	14870	-22.93	20230316	9020	27.05	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
119	20240311	110819	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.93	9020	20230724	27.05	11780	-2.72	20240102	9770	17.30	20240123	14870	-22.93	20230316	9020	27.05	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
120	20240311	100810	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.93	9020	20230724	27.05	11780	-2.72	20240102	9770	17.30	20240123	14870	-22.93	20230316	9020	27.05	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
121	20240311	090815	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.93	9020	20230724	27.05	11780	-2.72	20240102	9770	17.30	20240123	14870	-22.93	20230316	9020	27.05	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
122	20240308	160820	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.93	9020	20230724	27.05	11780	-2.72	20240102	9770	17.30	20240123	14870	-22.93	20230316	9020	27.05	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
123	20240308	150821	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.93	9020	20230724	27.05	11780	-2.72	20240102	9770	17.30	20240123	14870	-22.93	20230316	9020	27.05	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
124	20240308	140812	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.93	9020	20230724	27.05	11780	-2.72	20240102	9770	17.30	20240123	14870	-22.93	20230316	9020	27.05	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
125	20240308	130811	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.93	9020	20230724	27.05	11780	-2.72	20240102	9770	17.30	20240123	14870	-22.93	20230316	9020	27.05	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
126	20240308	120812	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.93	9020	20230724	27.05	11780	-2.72	20240102	9770	17.30	20240123	14870	-22.93	20230316	9020	27.05	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
127	20240308	110813	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.93	9020	20230724	27.05	11780	-2.72	20240102	9770	17.30	20240123	14870	-22.93	20230316	9020	27.05	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
128	20240308	100808	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.93	9020	20230724	27.05	11780	-2.72	20240102	9770	17.30	20240123	14870	-22.93	20230316	9020	27.05	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
129	20240308	090809	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.93	9020	20230724	27.05	11780	-2.72	20240102	9770	17.30	20240123	14870	-22.93	20230316	9020	27.05	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
130	20240307	160809	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	12433	11946	10983	10496	9533	11465	10015	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.93	9020	20230724	27.05	11780	-2.72	20240102	9770	17.30	20240123	14870	-22.93	20230316	9020	27.05	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
131	20240307	150750	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	12433	11946	10983	10496	9533	11465	10015	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.93	9020	20230724	27.05	11780	-2.72	20240102	9770	17.30	20240123	14870	-22.93	20230316	9020	27.05	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
132	20240307	140757	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	12433	11946	10983	10496	9533	11465	10015	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.93	9020	20230724	27.05	11780	-2.72	20240102	9770	17.30	20240123	14870	-22.93	20230316	9020	27.05	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
133	20240307	130800	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	12433	11946	10983	10496	9533	11465	10015	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.93	9020	20230724	27.05	11780	-2.72	20240102	9770	17.30	20240123	14870	-22.93	20230316	9020	27.05	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
134	20240307	120803	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	12433	11946	10983	10496	9533	11465	10015	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.93	9020	20230724	27.05	11780	-2.72	20240102	9770	17.30	20240123	14870	-22.93	20230316	9020	27.05	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
135	20240307	110809	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	12433	11946	10983	10496	9533	11465	10015	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.93	9020	20230724	27.05	11780	-2.72	20240102	9770	17.30	20240123	14870	-22.93	20230316	9020	27.05	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
136	20240307	100802	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	12433	11946	10983	10496	9533	11465	10015	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.93	9020	20230724	27.05	11780	-2.72	20240102	9770	17.30	20240123	14870	-22.93	20230316	9020	27.05	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
137	20240307	090805	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	12433	11946	10983	10496	9533	11465	10015	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.93	9020	20230724	27.05	11780	-2.72	20240102	9770	17.30	20240123	14870	-22.93	20230316	9020	27.05	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
138	20240306	160759	57	100.00	KONEX			N	N	N	N		N	11460	-10	5	-0.09	470150	43	4300.00	11470	11470	10020	13190	9750	11470	10933.72	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.93	9020	20230724	27.05	11780	-2.72	20240102	9770	17.30	20240123	14870	-22.93	20230316	9020	27.05	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
139	20240306	150800	57	100.00	KONEX			N	N	N	N		N	11000	-470	5	-4.10	355550	33	3300.00	11470	11470	10020	13190	9750	11470	10774.24	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	14870	20230316	-26.03	9020	20230724	21.95	11780	-6.62	20240102	9770	12.59	20240123	14870	-26.03	20230316	9020	21.95	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
140	20240306	140804	57	100.00	KONEX			N	N	N	N		N	10020	-1450	5	-12.64	157550	15	1500.00	11470	11470	10020	13190	9750	11470	10503.33	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	286	47.04	2.13	12	0.00	213.00	4699.00	14870	20230316	-32.62	9020	20230724	11.09	11780	-14.94	20240102	9770	2.56	20240123	14870	-32.62	20230316	9020	11.09	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
141	20240306	130805	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	57350	5	500.00	11470	11470	11470	13190	9750	11470	11470.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
142	20240306	120803	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	57350	5	500.00	11470	11470	11470	13190	9750	11470	11470.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
143	20240306	110801	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	57350	5	500.00	11470	11470	11470	13190	9750	11470	11470.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
144	20240306	100745	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	57350	5	500.00	11470	11470	11470	13190	9750	11470	11470.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
145	20240306	090759	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	57350	5	500.00	11470	11470	11470	13190	9750	11470	11470.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
146	20240305	160756	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	11470	1	0.00	11470	11470	11470	13190	9750	11470	11470.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
147	20240305	150755	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	11470	1	0.00	11470	11470	11470	13190	9750	11470	11470.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
148	20240305	140747	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	11470	1	0.00	11470	11470	11470	13190	9750	11470	11470.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
149	20240305	130745	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
150	20240305	120748	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
151	20240305	110749	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
152	20240305	100746	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
153	20240305	090747	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
154	20240304	160748	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	12603	12036	10903	10336	9203	12320	10620	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
155	20240304	150744	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	12603	12036	10903	10336	9203	12320	10620	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
156	20240304	140711	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	12603	12036	10903	10336	9203	12320	10620	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
157	20240304	130738	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	12603	12036	10903	10336	9203	12320	10620	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
158	20240304	120714	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	12603	12036	10903	10336	9203	12320	10620	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
159	20240304	110733	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	12603	12036	10903	10336	9203	12320	10620	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
160	20240304	100733	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	12603	12036	10903	10336	9203	12320	10620	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
161	20240304	090735	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	12603	12036	10903	10336	9203	12320	10620	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	14870	20230316	-22.86	9020	20230724	27.16	11780	-2.63	20240102	9770	17.40	20240123	14870	-22.86	20230316	9020	27.16	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N