KissMeData/140660/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	160834	57	100.00	KONEX			N	N	N	N		N	1500	-100	5	-6.25	873085	641	262.70	1361	1500	1360	1840	1360	1600	1362.07	0.00	0	0	1835	1717	1580	1462	1325	1776	1521	12	240	500	960	1	1	2487252	37	2.92	0.47	12	0.03	513.00	3221.00	1999	20230508	-24.96	1182	20230831	26.90	1899	-21.01	20240319	1357	10.54	20240304	1999	-24.96	20230508	1182	26.90	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
3	20240329	150837	57	100.00	KONEX			N	N	N	N		N	1500	-100	5	-6.25	873085	641	262.70	1361	1500	1360	1840	1360	1600	1362.07	0.00	0	0	1835	1717	1580	1462	1325	1776	1521	12	240	500	960	1	1	2487252	37	2.92	0.47	12	0.03	513.00	3221.00	1999	20230508	-24.96	1182	20230831	26.90	1899	-21.01	20240319	1357	10.54	20240304	1999	-24.96	20230508	1182	26.90	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
4	20240329	140832	57	100.00	KONEX			N	N	N	N		N	1500	-100	5	-6.25	873085	641	262.70	1361	1500	1360	1840	1360	1600	1362.07	0.00	0	0	1835	1717	1580	1462	1325	1776	1521	12	240	500	960	1	1	2487252	37	2.92	0.47	12	0.03	513.00	3221.00	1999	20230508	-24.96	1182	20230831	26.90	1899	-21.01	20240319	1357	10.54	20240304	1999	-24.96	20230508	1182	26.90	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
5	20240329	130819	57	100.00	KONEX			N	N	N	N		N	1500	-100	5	-6.25	855265	628	257.38	1361	1500	1360	1840	1360	1600	1361.89	0.00	0	0	1835	1717	1580	1462	1325	1776	1521	12	240	500	960	1	1	2487252	37	2.92	0.47	12	0.03	513.00	3221.00	1999	20230508	-24.96	1182	20230831	26.90	1899	-21.01	20240319	1357	10.54	20240304	1999	-24.96	20230508	1182	26.90	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
6	20240329	120829	57	100.00	KONEX			N	N	N	N		N	1500	-100	5	-6.25	855265	628	257.38	1361	1500	1360	1840	1360	1600	1361.89	0.00	0	0	1835	1717	1580	1462	1325	1776	1521	12	240	500	960	1	1	2487252	37	2.92	0.47	12	0.03	513.00	3221.00	1999	20230508	-24.96	1182	20230831	26.90	1899	-21.01	20240319	1357	10.54	20240304	1999	-24.96	20230508	1182	26.90	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
7	20240329	110818	57	100.00	KONEX			N	N	N	N		N	1500	-100	5	-6.25	855265	628	257.38	1361	1500	1360	1840	1360	1600	1361.89	0.00	0	0	1835	1717	1580	1462	1325	1776	1521	12	240	500	960	1	1	2487252	37	2.92	0.47	12	0.03	513.00	3221.00	1999	20230508	-24.96	1182	20230831	26.90	1899	-21.01	20240319	1357	10.54	20240304	1999	-24.96	20230508	1182	26.90	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
8	20240329	100819	57	100.00	KONEX			N	N	N	N		N	1500	-100	5	-6.25	567265	417	170.90	1361	1500	1360	1840	1360	1600	1360.35	0.00	0	0	1835	1717	1580	1462	1325	1776	1521	12	240	500	960	1	1	2487252	37	2.92	0.47	12	0.02	513.00	3221.00	1999	20230508	-24.96	1182	20230831	26.90	1899	-21.01	20240319	1357	10.54	20240304	1999	-24.96	20230508	1182	26.90	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
9	20240329	090818	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1835	1717	1580	1462	1325	1776	1521	12	240	500	960	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1899	-15.75	20240319	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
10	20240328	160825	57	100.00	KONEX			N	N	N	N		N	1600	-97	5	-5.72	389155	244	497.96	1500	1698	1443	1951	1443	1697	1594.90	0.00	0	0	1831	1764	1632	1565	1433	1797	1598	12	254	500	1010	1	1	2487252	40	3.12	0.50	12	0.01	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1899	-15.75	20240319	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
11	20240328	150825	57	100.00	KONEX			N	N	N	N		N	1600	-97	5	-5.72	389155	244	497.96	1500	1698	1443	1951	1443	1697	1594.90	0.00	0	0	1831	1764	1632	1565	1433	1797	1598	12	254	500	1010	1	1	2487252	40	3.12	0.50	12	0.01	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1899	-15.75	20240319	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
12	20240328	140816	57	100.00	KONEX			N	N	N	N		N	1600	-97	5	-5.72	389155	244	497.96	1500	1698	1443	1951	1443	1697	1594.90	0.00	0	0	1831	1764	1632	1565	1433	1797	1598	12	254	500	1010	1	1	2487252	40	3.12	0.50	12	0.01	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1899	-15.75	20240319	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
13	20240328	130814	57	100.00	KONEX			N	N	N	N		N	1600	-97	5	-5.72	389155	244	497.96	1500	1698	1443	1951	1443	1697	1594.90	0.00	0	0	1831	1764	1632	1565	1433	1797	1598	12	254	500	1010	1	1	2487252	40	3.12	0.50	12	0.01	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1899	-15.75	20240319	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
14	20240328	120818	57	100.00	KONEX			N	N	N	N		N	1600	-97	5	-5.72	389155	244	497.96	1500	1698	1443	1951	1443	1697	1594.90	0.00	0	0	1831	1764	1632	1565	1433	1797	1598	12	254	500	1010	1	1	2487252	40	3.12	0.50	12	0.01	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1899	-15.75	20240319	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
15	20240328	110818	57	100.00	KONEX			N	N	N	N		N	1600	-97	5	-5.72	370162	231	471.43	1500	1698	1500	1951	1443	1697	1602.43	0.00	0	0	1831	1764	1632	1565	1433	1797	1598	12	254	500	1010	1	1	2487252	40	3.12	0.50	12	0.01	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1899	-15.75	20240319	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
16	20240328	100814	57	100.00	KONEX			N	N	N	N		N	1688	-9	5	-0.53	209067	124	253.06	1500	1698	1500	1951	1443	1697	1686.02	0.00	0	0	1831	1764	1632	1565	1433	1797	1598	12	254	500	1010	1	1	2487252	42	3.29	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.56	1182	20230831	42.81	1899	-11.11	20240319	1357	24.39	20240304	1999	-15.56	20230508	1182	42.81	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
17	20240328	090832	57	100.00	KONEX			N	N	N	N		N	1698	1	2	0.06	87900	52	106.12	1500	1698	1500	1951	1443	1697	1690.38	0.00	0	0	1831	1764	1632	1565	1433	1797	1598	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.06	1182	20230831	43.65	1899	-10.58	20240319	1357	25.13	20240304	1999	-15.06	20230508	1182	43.65	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
18	20240327	160828	57	100.00	KONEX			N	N	N	N		N	1697	97	2	6.06	78454	49	67.12	1500	1699	1500	1840	1360	1600	1601.10	0.00	0	0	1824	1712	1578	1466	1332	1768	1522	12	240	500	960	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.11	1182	20230831	43.57	1899	-10.64	20240319	1357	25.06	20240304	1999	-15.11	20230508	1182	43.57	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
19	20240327	150830	57	100.00	KONEX			N	N	N	N		N	1500	-100	5	-6.25	76757	48	65.75	1500	1699	1500	1840	1360	1600	1599.10	0.00	0	0	1824	1712	1578	1466	1332	1768	1522	12	240	500	960	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	1999	20230508	-24.96	1182	20230831	26.90	1899	-21.01	20240319	1357	10.54	20240304	1999	-24.96	20230508	1182	26.90	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
20	20240327	140829	57	100.00	KONEX			N	N	N	N		N	1500	-100	5	-6.25	60181	38	52.05	1500	1699	1500	1840	1360	1600	1583.71	0.00	0	0	1824	1712	1578	1466	1332	1768	1522	12	240	500	960	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	1999	20230508	-24.96	1182	20230831	26.90	1899	-21.01	20240319	1357	10.54	20240304	1999	-24.96	20230508	1182	26.90	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
21	20240327	130828	57	100.00	KONEX			N	N	N	N		N	1699	99	2	6.19	52087	33	45.21	1500	1699	1500	1840	1360	1600	1578.39	0.00	0	0	1824	1712	1578	1466	1332	1768	1522	12	240	500	960	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.01	1182	20230831	43.74	1899	-10.53	20240319	1357	25.20	20240304	1999	-15.01	20230508	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
22	20240327	120829	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1824	1712	1578	1466	1332	1768	1522	12	240	500	960	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1899	-15.75	20240319	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
23	20240327	110827	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1824	1712	1578	1466	1332	1768	1522	12	240	500	960	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1899	-15.75	20240319	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
24	20240327	100823	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1824	1712	1578	1466	1332	1768	1522	12	240	500	960	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1899	-15.75	20240319	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
25	20240327	090828	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1824	1712	1578	1466	1332	1768	1522	12	240	500	960	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1899	-15.75	20240319	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
26	20240326	160722	57	100.00	KONEX			N	N	N	N		N	1600	-98	5	-5.77	109474	73	35.96	1500	1690	1444	1952	1444	1698	1499.64	0.00	0	0	1831	1764	1632	1565	1433	1797	1598	12	254	500	1010	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1899	-15.75	20240319	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
27	20240326	150818	57	100.00	KONEX			N	N	N	N		N	1600	-98	5	-5.77	109474	73	35.96	1500	1690	1444	1952	1444	1698	1499.64	0.00	0	0	1831	1764	1632	1565	1433	1797	1598	12	254	500	1010	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1899	-15.75	20240319	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
28	20240326	140815	57	100.00	KONEX			N	N	N	N		N	1600	-98	5	-5.77	109474	73	35.96	1500	1690	1444	1952	1444	1698	1499.64	0.00	0	0	1831	1764	1632	1565	1433	1797	1598	12	254	500	1010	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1899	-15.75	20240319	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
29	20240326	130811	57	100.00	KONEX			N	N	N	N		N	1600	-98	5	-5.77	109474	73	35.96	1500	1690	1444	1952	1444	1698	1499.64	0.00	0	0	1831	1764	1632	1565	1433	1797	1598	12	254	500	1010	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1899	-15.75	20240319	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
30	20240326	120813	57	100.00	KONEX			N	N	N	N		N	1600	-98	5	-5.77	109474	73	35.96	1500	1690	1444	1952	1444	1698	1499.64	0.00	0	0	1831	1764	1632	1565	1433	1797	1598	12	254	500	1010	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1899	-15.75	20240319	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
31	20240326	110808	57	100.00	KONEX			N	N	N	N		N	1444	-254	4	-14.96	30944	21	10.34	1500	1500	1444	1952	1444	1698	1473.52	0.00	0	0	1831	1764	1632	1565	1433	1797	1598	12	254	500	1010	1	1	2487252	36	2.81	0.45	12	0.00	513.00	3221.00	1999	20230508	-27.76	1182	20230831	22.17	1899	-23.96	20240319	1357	6.41	20240304	1999	-27.76	20230508	1182	22.17	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
32	20240326	100818	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	0	0	0.00	0	0	0	1952	1444	1698	0.00	0.00	0	0	1831	1764	1632	1565	1433	1797	1598	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.06	1182	20230831	43.65	1899	-10.58	20240319	1357	25.13	20240304	1999	-15.06	20230508	1182	43.65	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
33	20240326	090818	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	0	0	0.00	0	0	0	1952	1444	1698	0.00	0.00	0	0	1831	1764	1632	1565	1433	1797	1598	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.06	1182	20230831	43.65	1899	-10.58	20240319	1357	25.13	20240304	1999	-15.06	20230508	1182	43.65	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
34	20240325	160844	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	330697	203	2255.56	1698	1699	1500	1952	1444	1698	1629.05	0.00	0	0	1830	1764	1632	1566	1434	1797	1599	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.01	513.00	3221.00	1999	20230508	-15.06	1182	20230831	43.65	1899	-10.58	20240319	1357	25.13	20240304	1999	-15.06	20230508	1182	43.65	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
35	20240325	150847	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	330697	203	2255.56	1698	1699	1500	1952	1444	1698	1629.05	0.00	0	0	1830	1764	1632	1566	1434	1797	1599	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.01	513.00	3221.00	1999	20230508	-15.06	1182	20230831	43.65	1899	-10.58	20240319	1357	25.13	20240304	1999	-15.06	20230508	1182	43.65	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
36	20240325	140843	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	330697	203	2255.56	1698	1699	1500	1952	1444	1698	1629.05	0.00	0	0	1830	1764	1632	1566	1434	1797	1599	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.01	513.00	3221.00	1999	20230508	-15.06	1182	20230831	43.65	1899	-10.58	20240319	1357	25.13	20240304	1999	-15.06	20230508	1182	43.65	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
37	20240325	130845	57	100.00	KONEX			N	N	N	N		N	1699	1	2	0.06	327499	201	2233.33	1698	1699	1560	1952	1444	1698	1629.35	0.00	0	0	1830	1764	1632	1566	1434	1797	1599	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.01	513.00	3221.00	1999	20230508	-15.01	1182	20230831	43.74	1899	-10.53	20240319	1357	25.20	20240304	1999	-15.01	20230508	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
38	20240325	120848	57	100.00	KONEX			N	N	N	N		N	1699	1	2	0.06	327499	201	2233.33	1698	1699	1560	1952	1444	1698	1629.35	0.00	0	0	1830	1764	1632	1566	1434	1797	1599	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.01	513.00	3221.00	1999	20230508	-15.01	1182	20230831	43.74	1899	-10.53	20240319	1357	25.20	20240304	1999	-15.01	20230508	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
39	20240325	110846	57	100.00	KONEX			N	N	N	N		N	1699	1	2	0.06	327499	201	2233.33	1698	1699	1560	1952	1444	1698	1629.35	0.00	0	0	1830	1764	1632	1566	1434	1797	1599	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.01	513.00	3221.00	1999	20230508	-15.01	1182	20230831	43.74	1899	-10.53	20240319	1357	25.20	20240304	1999	-15.01	20230508	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
40	20240325	100846	57	100.00	KONEX			N	N	N	N		N	1699	1	2	0.06	327499	201	2233.33	1698	1699	1560	1952	1444	1698	1629.35	0.00	0	0	1830	1764	1632	1566	1434	1797	1599	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.01	513.00	3221.00	1999	20230508	-15.01	1182	20230831	43.74	1899	-10.53	20240319	1357	25.20	20240304	1999	-15.01	20230508	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
41	20240325	090849	57	100.00	KONEX			N	N	N	N		N	1698	0	3	0.00	0	0	0.00	0	0	0	1952	1444	1698	0.00	0.00	0	0	1830	1764	1632	1566	1434	1797	1599	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.06	1182	20230831	43.65	1899	-10.58	20240319	1357	25.13	20240304	1999	-15.06	20230508	1182	43.65	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
42	20240322	160847	57	100.00	KONEX			N	N	N	N		N	1698	8	2	0.47	14490	9	16.07	1500	1698	1500	1943	1437	1690	1610.00	0.00	0	0	2022	1856	1728	1562	1434	1792	1498	12	253	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.06	1182	20230831	43.65	1899	-10.58	20240319	1357	25.13	20240304	1999	-15.06	20230508	1182	43.65	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
43	20240322	150849	57	100.00	KONEX			N	N	N	N		N	1500	-190	5	-11.24	11094	7	12.50	1500	1698	1500	1943	1437	1690	1584.86	0.00	0	0	2022	1856	1728	1562	1434	1792	1498	12	253	500	1010	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	1999	20230508	-24.96	1182	20230831	26.90	1899	-21.01	20240319	1357	10.54	20240304	1999	-24.96	20230508	1182	26.90	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
44	20240322	140838	57	100.00	KONEX			N	N	N	N		N	1698	8	2	0.47	6396	4	7.14	1500	1698	1500	1943	1437	1690	1599.00	0.00	0	0	2022	1856	1728	1562	1434	1792	1498	12	253	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.06	1182	20230831	43.65	1899	-10.58	20240319	1357	25.13	20240304	1999	-15.06	20230508	1182	43.65	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
45	20240322	130843	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	2022	1856	1728	1562	1434	1792	1498	12	253	500	1010	1	1	2487252	42	3.29	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.46	1182	20230831	42.98	1899	-11.01	20240319	1357	24.54	20240304	1999	-15.46	20230508	1182	42.98	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
46	20240322	120839	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	2022	1856	1728	1562	1434	1792	1498	12	253	500	1010	1	1	2487252	42	3.29	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.46	1182	20230831	42.98	1899	-11.01	20240319	1357	24.54	20240304	1999	-15.46	20230508	1182	42.98	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
47	20240322	110847	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	2022	1856	1728	1562	1434	1792	1498	12	253	500	1010	1	1	2487252	42	3.29	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.46	1182	20230831	42.98	1899	-11.01	20240319	1357	24.54	20240304	1999	-15.46	20230508	1182	42.98	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
48	20240322	100839	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	2022	1856	1728	1562	1434	1792	1498	12	253	500	1010	1	1	2487252	42	3.29	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.46	1182	20230831	42.98	1899	-11.01	20240319	1357	24.54	20240304	1999	-15.46	20230508	1182	42.98	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
49	20240322	090837	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	2022	1856	1728	1562	1434	1792	1498	12	253	500	1010	1	1	2487252	42	3.29	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.46	1182	20230831	42.98	1899	-11.01	20240319	1357	24.54	20240304	1999	-15.46	20230508	1182	42.98	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
50	20240321	160844	57	100.00	KONEX			N	N	N	N		N	1690	-67	5	-3.81	99735	56	33.14	1800	1894	1600	2020	1494	1757	1780.98	0.00	0	0	1905	1830	1715	1640	1525	1868	1678	12	263	500	1050	1	1	2487252	42	3.29	0.52	12	0.00	513.00	3221.00	1999	20230508	-15.46	1182	20230831	42.98	1899	-11.01	20240319	1357	24.54	20240304	1999	-15.46	20230508	1182	42.98	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
51	20240321	150840	57	100.00	KONEX			N	N	N	N		N	1600	-157	5	-8.94	96346	54	31.95	1800	1894	1600	2020	1494	1757	1784.19	0.00	0	0	1905	1830	1715	1640	1525	1868	1678	12	263	500	1050	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1899	-15.75	20240319	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
52	20240321	140840	57	100.00	KONEX			N	N	N	N		N	1600	-157	5	-8.94	96346	54	31.95	1800	1894	1600	2020	1494	1757	1784.19	0.00	0	0	1905	1830	1715	1640	1525	1868	1678	12	263	500	1050	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1899	-15.75	20240319	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
53	20240321	130828	57	100.00	KONEX			N	N	N	N		N	1600	-157	5	-8.94	96346	54	31.95	1800	1894	1600	2020	1494	1757	1784.19	0.00	0	0	1905	1830	1715	1640	1525	1868	1678	12	263	500	1050	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1899	-15.75	20240319	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
54	20240321	120842	57	100.00	KONEX			N	N	N	N		N	1600	-157	5	-8.94	96346	54	31.95	1800	1894	1600	2020	1494	1757	1784.19	0.00	0	0	1905	1830	1715	1640	1525	1868	1678	12	263	500	1050	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1899	-15.75	20240319	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
55	20240321	110837	57	100.00	KONEX			N	N	N	N		N	1600	-157	5	-8.94	82853	46	27.22	1800	1894	1600	2020	1494	1757	1801.15	0.00	0	0	1905	1830	1715	1640	1525	1868	1678	12	263	500	1050	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1899	-15.75	20240319	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
56	20240321	100843	57	100.00	KONEX			N	N	N	N		N	1699	-58	5	-3.30	81253	45	26.63	1800	1894	1600	2020	1494	1757	1805.62	0.00	0	0	1905	1830	1715	1640	1525	1868	1678	12	263	500	1050	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-15.01	1182	20230831	43.74	1899	-10.53	20240319	1357	25.20	20240304	1999	-15.01	20230508	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
57	20240321	090845	57	100.00	KONEX			N	N	N	N		N	1600	-157	5	-8.94	21494	12	7.10	1800	1894	1600	2020	1494	1757	1791.17	0.00	0	0	1905	1830	1715	1640	1525	1868	1678	12	263	500	1050	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1899	-15.75	20240319	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
58	20240320	160833	57	100.00	KONEX			N	N	N	N		N	1757	157	2	9.81	287232	169	268.25	1698	1790	1600	1840	1360	1600	1699.60	0.00	0	0	1998	1798	1699	1499	1400	1749	1450	12	240	500	960	1	1	2487252	44	3.42	0.55	12	0.01	513.00	3221.00	1999	20230508	-12.11	1182	20230831	48.65	1899	-7.48	20240319	1357	29.48	20240304	1999	-12.11	20230508	1182	48.65	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
59	20240320	150835	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	263204	155	246.03	1698	1790	1600	1840	1360	1600	1698.09	0.00	0	0	1998	1798	1699	1499	1400	1749	1450	12	240	500	960	1	1	2487252	40	3.12	0.50	12	0.01	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1899	-15.75	20240319	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
60	20240320	140838	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	239382	141	223.81	1698	1790	1600	1840	1360	1600	1697.74	0.00	0	0	1998	1798	1699	1499	1400	1749	1450	12	240	500	960	1	1	2487252	40	3.12	0.50	12	0.01	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1899	-15.75	20240319	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
61	20240320	130837	57	100.00	KONEX			N	N	N	N		N	1758	158	2	9.88	237782	140	222.22	1698	1790	1600	1840	1360	1600	1698.44	0.00	0	0	1998	1798	1699	1499	1400	1749	1450	12	240	500	960	1	1	2487252	44	3.43	0.55	12	0.01	513.00	3221.00	1999	20230508	-12.06	1182	20230831	48.73	1899	-7.42	20240319	1357	29.55	20240304	1999	-12.06	20230508	1182	48.73	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
62	20240320	120833	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	236024	139	220.63	1698	1790	1600	1840	1360	1600	1698.01	0.00	0	0	1998	1798	1699	1499	1400	1749	1450	12	240	500	960	1	1	2487252	40	3.12	0.50	12	0.01	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1899	-15.75	20240319	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
63	20240320	110834	57	100.00	KONEX			N	N	N	N		N	1780	180	2	11.25	224350	132	209.52	1698	1790	1698	1840	1360	1600	1699.62	0.00	0	0	1998	1798	1699	1499	1400	1749	1450	12	240	500	960	1	1	2487252	44	3.47	0.55	12	0.01	513.00	3221.00	1999	20230508	-10.96	1182	20230831	50.59	1899	-6.27	20240319	1357	31.17	20240304	1999	-10.96	20230508	1182	50.59	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
64	20240320	100828	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1998	1798	1699	1499	1400	1749	1450	12	240	500	960	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1899	-15.75	20240319	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
65	20240320	090832	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1998	1798	1699	1499	1400	1749	1450	12	240	500	960	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1899	-15.75	20240319	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
66	20240319	160823	57	100.00	KONEX			N	N	N	N		N	1600	-190	5	-10.61	109675	63	484.62	1799	1899	1600	2055	1522	1790	1740.87	0.00	0	0	1928	1858	1729	1659	1530	1794	1595	12	265	500	1070	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1899	-15.75	20240319	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
67	20240319	150834	57	100.00	KONEX			N	N	N	N		N	1600	-190	5	-10.61	109675	63	484.62	1799	1899	1600	2055	1522	1790	1740.87	0.00	0	0	1928	1858	1729	1659	1530	1794	1595	12	265	500	1070	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1899	-15.75	20240319	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
68	20240319	140833	57	100.00	KONEX			N	N	N	N		N	1600	-190	5	-10.61	109675	63	484.62	1799	1899	1600	2055	1522	1790	1740.87	0.00	0	0	1928	1858	1729	1659	1530	1794	1595	12	265	500	1070	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1899	-15.75	20240319	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
69	20240319	130802	57	100.00	KONEX			N	N	N	N		N	1700	-90	5	-5.03	95275	54	415.38	1799	1899	1600	2055	1522	1790	1764.35	0.00	0	0	1928	1858	1729	1659	1530	1794	1595	12	265	500	1070	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-14.96	1182	20230831	43.82	1899	-10.48	20240319	1357	25.28	20240304	1999	-14.96	20230508	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
70	20240319	120827	57	100.00	KONEX			N	N	N	N		N	1700	-90	5	-5.03	95275	54	415.38	1799	1899	1600	2055	1522	1790	1764.35	0.00	0	0	1928	1858	1729	1659	1530	1794	1595	12	265	500	1070	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-14.96	1182	20230831	43.82	1899	-10.48	20240319	1357	25.28	20240304	1999	-14.96	20230508	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
71	20240319	110828	57	100.00	KONEX			N	N	N	N		N	1700	-90	5	-5.03	95275	54	415.38	1799	1899	1600	2055	1522	1790	1764.35	0.00	0	0	1928	1858	1729	1659	1530	1794	1595	12	265	500	1070	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-14.96	1182	20230831	43.82	1899	-10.48	20240319	1357	25.28	20240304	1999	-14.96	20230508	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
72	20240319	100831	57	100.00	KONEX			N	N	N	N		N	1700	-90	5	-5.03	54889	31	238.46	1799	1899	1700	2055	1522	1790	1770.61	0.00	0	0	1928	1858	1729	1659	1530	1794	1595	12	265	500	1070	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	1999	20230508	-14.96	1182	20230831	43.82	1899	-10.48	20240319	1357	25.28	20240304	1999	-14.96	20230508	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
73	20240319	090831	57	100.00	KONEX			N	N	N	N		N	1799	9	2	0.50	1799	1	7.69	1799	1799	1799	2055	1522	1790	1799.00	0.00	0	0	1928	1858	1729	1659	1530	1794	1595	12	265	500	1070	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.01	1182	20230831	52.20	1890	-4.81	20240126	1357	32.57	20240304	1999	-10.01	20230508	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
74	20240318	160826	57	100.00	KONEX			N	N	N	N		N	1790	-9	5	-0.50	22149	13	130.00	1799	1799	1600	2065	1530	1799	1703.77	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	12	266	500	1070	1	1	2487252	45	3.49	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.46	1182	20230831	51.44	1890	-5.29	20240126	1357	31.91	20240304	1999	-10.46	20230508	1182	51.44	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
75	20240318	150826	57	100.00	KONEX			N	N	N	N		N	1790	-9	5	-0.50	18759	11	110.00	1799	1799	1600	2065	1530	1799	1705.36	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	12	266	500	1070	1	1	2487252	45	3.49	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.46	1182	20230831	51.44	1890	-5.29	20240126	1357	31.91	20240304	1999	-10.46	20230508	1182	51.44	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
76	20240318	140826	57	100.00	KONEX			N	N	N	N		N	1790	-9	5	-0.50	18759	11	110.00	1799	1799	1600	2065	1530	1799	1705.36	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	12	266	500	1070	1	1	2487252	45	3.49	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.46	1182	20230831	51.44	1890	-5.29	20240126	1357	31.91	20240304	1999	-10.46	20230508	1182	51.44	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
77	20240318	130825	57	100.00	KONEX			N	N	N	N		N	1600	-199	5	-11.06	13579	8	80.00	1799	1799	1600	2065	1530	1799	1697.38	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	12	266	500	1070	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1890	-15.34	20240126	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
78	20240318	120819	57	100.00	KONEX			N	N	N	N		N	1600	-199	5	-11.06	10189	6	60.00	1799	1799	1600	2065	1530	1799	1698.17	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	12	266	500	1070	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1890	-15.34	20240126	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
79	20240318	110827	57	100.00	KONEX			N	N	N	N		N	1798	-1	5	-0.06	5197	3	30.00	1799	1799	1600	2065	1530	1799	1732.33	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	12	266	500	1070	1	1	2487252	45	3.50	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.06	1182	20230831	52.12	1890	-4.87	20240126	1357	32.50	20240304	1999	-10.06	20230508	1182	52.12	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
80	20240318	100825	57	100.00	KONEX			N	N	N	N		N	1798	-1	5	-0.06	5197	3	30.00	1799	1799	1600	2065	1530	1799	1732.33	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	12	266	500	1070	1	1	2487252	45	3.50	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.06	1182	20230831	52.12	1890	-4.87	20240126	1357	32.50	20240304	1999	-10.06	20230508	1182	52.12	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
81	20240318	090824	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	1799	1	10.00	1799	1799	1799	2065	1530	1799	1799.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	12	266	500	1070	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.01	1182	20230831	52.20	1890	-4.81	20240126	1357	32.57	20240304	1999	-10.01	20230508	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
82	20240315	160817	57	100.00	KONEX			N	N	N	N		N	1799	4	2	0.22	17990	10	1000.00	1799	1799	1799	2060	1526	1795	1799.00	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	12	265	500	1070	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.01	1182	20230831	52.20	1890	-4.81	20240126	1357	32.57	20240304	1999	-10.01	20230508	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
83	20240315	150747	57	100.00	KONEX			N	N	N	N		N	1799	4	2	0.22	17990	10	1000.00	1799	1799	1799	2060	1526	1795	1799.00	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	12	265	500	1070	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.01	1182	20230831	52.20	1890	-4.81	20240126	1357	32.57	20240304	1999	-10.01	20230508	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
84	20240315	140735	57	100.00	KONEX			N	N	N	N		N	1799	4	2	0.22	17990	10	1000.00	1799	1799	1799	2060	1526	1795	1799.00	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	12	265	500	1070	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.01	1182	20230831	52.20	1890	-4.81	20240126	1357	32.57	20240304	1999	-10.01	20230508	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
85	20240315	130818	57	100.00	KONEX			N	N	N	N		N	1799	4	2	0.22	17990	10	1000.00	1799	1799	1799	2060	1526	1795	1799.00	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	12	265	500	1070	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.01	1182	20230831	52.20	1890	-4.81	20240126	1357	32.57	20240304	1999	-10.01	20230508	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
86	20240315	120817	57	100.00	KONEX			N	N	N	N		N	1799	4	2	0.22	17990	10	1000.00	1799	1799	1799	2060	1526	1795	1799.00	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	12	265	500	1070	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.01	1182	20230831	52.20	1890	-4.81	20240126	1357	32.57	20240304	1999	-10.01	20230508	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
87	20240315	110815	57	100.00	KONEX			N	N	N	N		N	1799	4	2	0.22	17990	10	1000.00	1799	1799	1799	2060	1526	1795	1799.00	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	12	265	500	1070	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.01	1182	20230831	52.20	1890	-4.81	20240126	1357	32.57	20240304	1999	-10.01	20230508	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
88	20240315	100816	57	100.00	KONEX			N	N	N	N		N	1799	4	2	0.22	17990	10	1000.00	1799	1799	1799	2060	1526	1795	1799.00	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	12	265	500	1070	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.01	1182	20230831	52.20	1890	-4.81	20240126	1357	32.57	20240304	1999	-10.01	20230508	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
89	20240315	090822	57	100.00	KONEX			N	N	N	N		N	1799	4	2	0.22	17990	10	1000.00	1799	1799	1799	2060	1526	1795	1799.00	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	12	265	500	1070	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.01	1182	20230831	52.20	1890	-4.81	20240126	1357	32.57	20240304	1999	-10.01	20230508	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
90	20240314	160809	57	100.00	KONEX			N	N	N	N		N	1795	45	2	2.57	1795	1	0.98	1795	1795	1795	2010	1488	1750	1795.00	0.00	0	0	1916	1833	1716	1633	1516	1874	1674	12	260	500	1050	1	1	2487252	45	3.50	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.21	1182	20230831	51.86	1890	-5.03	20240126	1357	32.28	20240304	1999	-10.21	20230508	1182	51.86	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
91	20240314	150812	57	100.00	KONEX			N	N	N	N		N	1795	45	2	2.57	1795	1	0.98	1795	1795	1795	2010	1488	1750	1795.00	0.00	0	0	1916	1833	1716	1633	1516	1874	1674	12	260	500	1050	1	1	2487252	45	3.50	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.21	1182	20230831	51.86	1890	-5.03	20240126	1357	32.28	20240304	1999	-10.21	20230508	1182	51.86	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
92	20240314	140812	57	100.00	KONEX			N	N	N	N		N	1795	45	2	2.57	1795	1	0.98	1795	1795	1795	2010	1488	1750	1795.00	0.00	0	0	1916	1833	1716	1633	1516	1874	1674	12	260	500	1050	1	1	2487252	45	3.50	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.21	1182	20230831	51.86	1890	-5.03	20240126	1357	32.28	20240304	1999	-10.21	20230508	1182	51.86	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
93	20240314	130808	57	100.00	KONEX			N	N	N	N		N	1795	45	2	2.57	1795	1	0.98	1795	1795	1795	2010	1488	1750	1795.00	0.00	0	0	1916	1833	1716	1633	1516	1874	1674	12	260	500	1050	1	1	2487252	45	3.50	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.21	1182	20230831	51.86	1890	-5.03	20240126	1357	32.28	20240304	1999	-10.21	20230508	1182	51.86	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
94	20240314	120809	57	100.00	KONEX			N	N	N	N		N	1795	45	2	2.57	1795	1	0.98	1795	1795	1795	2010	1488	1750	1795.00	0.00	0	0	1916	1833	1716	1633	1516	1874	1674	12	260	500	1050	1	1	2487252	45	3.50	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.21	1182	20230831	51.86	1890	-5.03	20240126	1357	32.28	20240304	1999	-10.21	20230508	1182	51.86	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
95	20240314	110810	57	100.00	KONEX			N	N	N	N		N	1795	45	2	2.57	1795	1	0.98	1795	1795	1795	2010	1488	1750	1795.00	0.00	0	0	1916	1833	1716	1633	1516	1874	1674	12	260	500	1050	1	1	2487252	45	3.50	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.21	1182	20230831	51.86	1890	-5.03	20240126	1357	32.28	20240304	1999	-10.21	20230508	1182	51.86	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
96	20240314	100816	57	100.00	KONEX			N	N	N	N		N	1795	45	2	2.57	1795	1	0.98	1795	1795	1795	2010	1488	1750	1795.00	0.00	0	0	1916	1833	1716	1633	1516	1874	1674	12	260	500	1050	1	1	2487252	45	3.50	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.21	1182	20230831	51.86	1890	-5.03	20240126	1357	32.28	20240304	1999	-10.21	20230508	1182	51.86	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
97	20240314	090812	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1916	1833	1716	1633	1516	1874	1674	12	260	500	1050	1	1	2487252	44	3.41	0.54	12	0.00	513.00	3221.00	1999	20230508	-12.46	1182	20230831	48.05	1890	-7.41	20240126	1357	28.96	20240304	1999	-12.46	20230508	1182	48.05	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
98	20240313	160802	57	100.00	KONEX			N	N	N	N		N	1750	155	2	9.72	166529	102	0.00	1599	1799	1599	1834	1356	1595	1632.64	0.00	0	0	1595	1595	1595	1595	1595	1595	1595	12	239	500	950	1	1	2487252	44	3.41	0.54	12	0.00	513.00	3221.00	1999	20230508	-12.46	1182	20230831	48.05	1890	-7.41	20240126	1357	28.96	20240304	1999	-12.46	20230508	1182	48.05	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
99	20240313	150803	57	100.00	KONEX			N	N	N	N		N	1750	155	2	9.72	166529	102	0.00	1599	1799	1599	1834	1356	1595	1632.64	0.00	0	0	1595	1595	1595	1595	1595	1595	1595	12	239	500	950	1	1	2487252	44	3.41	0.54	12	0.00	513.00	3221.00	1999	20230508	-12.46	1182	20230831	48.05	1890	-7.41	20240126	1357	28.96	20240304	1999	-12.46	20230508	1182	48.05	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
100	20240313	140807	57	100.00	KONEX			N	N	N	N		N	1750	155	2	9.72	166529	102	0.00	1599	1799	1599	1834	1356	1595	1632.64	0.00	0	0	1595	1595	1595	1595	1595	1595	1595	12	239	500	950	1	1	2487252	44	3.41	0.54	12	0.00	513.00	3221.00	1999	20230508	-12.46	1182	20230831	48.05	1890	-7.41	20240126	1357	28.96	20240304	1999	-12.46	20230508	1182	48.05	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
101	20240313	130810	57	100.00	KONEX			N	N	N	N		N	1750	155	2	9.72	166529	102	0.00	1599	1799	1599	1834	1356	1595	1632.64	0.00	0	0	1595	1595	1595	1595	1595	1595	1595	12	239	500	950	1	1	2487252	44	3.41	0.54	12	0.00	513.00	3221.00	1999	20230508	-12.46	1182	20230831	48.05	1890	-7.41	20240126	1357	28.96	20240304	1999	-12.46	20230508	1182	48.05	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
102	20240313	120805	57	100.00	KONEX			N	N	N	N		N	1750	155	2	9.72	166529	102	0.00	1599	1799	1599	1834	1356	1595	1632.64	0.00	0	0	1595	1595	1595	1595	1595	1595	1595	12	239	500	950	1	1	2487252	44	3.41	0.54	12	0.00	513.00	3221.00	1999	20230508	-12.46	1182	20230831	48.05	1890	-7.41	20240126	1357	28.96	20240304	1999	-12.46	20230508	1182	48.05	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
103	20240313	110803	57	100.00	KONEX			N	N	N	N		N	1799	204	2	12.79	67779	41	0.00	1599	1799	1599	1834	1356	1595	1653.15	0.00	0	0	1595	1595	1595	1595	1595	1595	1595	12	239	500	950	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.01	1182	20230831	52.20	1890	-4.81	20240126	1357	32.57	20240304	1999	-10.01	20230508	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
104	20240313	100800	57	100.00	KONEX			N	N	N	N		N	1799	204	2	12.79	67779	41	0.00	1599	1799	1599	1834	1356	1595	1653.15	0.00	0	0	1595	1595	1595	1595	1595	1595	1595	12	239	500	950	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	1999	20230508	-10.01	1182	20230831	52.20	1890	-4.81	20240126	1357	32.57	20240304	1999	-10.01	20230508	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
105	20240313	090806	57	100.00	KONEX			N	N	N	N		N	1595	0	3	0.00	0	0	0.00	0	0	0	1834	1356	1595	0.00	0.00	0	0	1595	1595	1595	1595	1595	1595	1595	12	239	500	950	1	1	2487252	40	3.11	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.21	1182	20230831	34.94	1890	-15.61	20240126	1357	17.54	20240304	1999	-20.21	20230508	1182	34.94	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
106	20240312	160753	57	100.00	KONEX			N	N	N	N		N	1595	-5	5	-0.31	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1599	1599	1598	1598	1600	1599	12	240	500	960	1	1	2487252	40	3.11	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.21	1182	20230831	34.94	1890	-15.61	20240126	1357	17.54	20240304	1999	-20.21	20230508	1182	34.94	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
107	20240312	150753	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1599	1599	1598	1598	1600	1599	12	240	500	960	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1890	-15.34	20240126	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
108	20240312	140746	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1599	1599	1598	1598	1600	1599	12	240	500	960	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1890	-15.34	20240126	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
109	20240312	130715	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1599	1599	1598	1598	1600	1599	12	240	500	960	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1890	-15.34	20240126	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
110	20240312	120755	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1599	1599	1598	1598	1600	1599	12	240	500	960	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1890	-15.34	20240126	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
111	20240312	110754	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1599	1599	1598	1598	1600	1599	12	240	500	960	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1890	-15.34	20240126	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
112	20240312	100754	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1599	1599	1598	1598	1600	1599	12	240	500	960	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1890	-15.34	20240126	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
113	20240312	090753	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1599	1599	1598	1598	1600	1599	12	240	500	960	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1890	-15.34	20240126	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
114	20240311	160751	57	100.00	KONEX			N	N	N	N		N	1600	3	2	0.19	17590	11	0.00	1599	1600	1599	1836	1358	1597	1599.09	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	12	239	500	950	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1890	-15.34	20240126	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
115	20240311	150750	57	100.00	KONEX			N	N	N	N		N	1600	3	2	0.19	17590	11	0.00	1599	1600	1599	1836	1358	1597	1599.09	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	12	239	500	950	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1890	-15.34	20240126	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
116	20240311	140748	57	100.00	KONEX			N	N	N	N		N	1600	3	2	0.19	17590	11	0.00	1599	1600	1599	1836	1358	1597	1599.09	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	12	239	500	950	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1890	-15.34	20240126	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
117	20240311	130749	57	100.00	KONEX			N	N	N	N		N	1600	3	2	0.19	17590	11	0.00	1599	1600	1599	1836	1358	1597	1599.09	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	12	239	500	950	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1890	-15.34	20240126	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
118	20240311	120750	57	100.00	KONEX			N	N	N	N		N	1600	3	2	0.19	17590	11	0.00	1599	1600	1599	1836	1358	1597	1599.09	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	12	239	500	950	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1890	-15.34	20240126	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
119	20240311	110746	57	100.00	KONEX			N	N	N	N		N	1600	3	2	0.19	17590	11	0.00	1599	1600	1599	1836	1358	1597	1599.09	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	12	239	500	950	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1890	-15.34	20240126	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
120	20240311	100739	57	100.00	KONEX			N	N	N	N		N	1600	3	2	0.19	17590	11	0.00	1599	1600	1599	1836	1358	1597	1599.09	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	12	239	500	950	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-19.96	1182	20230831	35.36	1890	-15.34	20240126	1357	17.91	20240304	1999	-19.96	20230508	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
121	20240311	090742	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	12	239	500	950	1	1	2487252	40	3.11	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.11	1182	20230831	35.11	1890	-15.50	20240126	1357	17.69	20240304	1999	-20.11	20230508	1182	35.11	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
122	20240308	160747	57	100.00	KONEX			N	N	N	N		N	1597	-1	5	-0.06	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	12	239	500	950	1	1	2487252	40	3.11	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.11	1182	20230831	35.11	1890	-15.50	20240126	1357	17.69	20240304	1999	-20.11	20230508	1182	35.11	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
123	20240308	150748	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	12	239	500	950	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.06	1182	20230831	35.19	1890	-15.45	20240126	1357	17.76	20240304	1999	-20.06	20230508	1182	35.19	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
124	20240308	140742	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	12	239	500	950	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.06	1182	20230831	35.19	1890	-15.45	20240126	1357	17.76	20240304	1999	-20.06	20230508	1182	35.19	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
125	20240308	130739	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	12	239	500	950	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.06	1182	20230831	35.19	1890	-15.45	20240126	1357	17.76	20240304	1999	-20.06	20230508	1182	35.19	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
126	20240308	120740	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	12	239	500	950	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.06	1182	20230831	35.19	1890	-15.45	20240126	1357	17.76	20240304	1999	-20.06	20230508	1182	35.19	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
127	20240308	110741	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	12	239	500	950	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.06	1182	20230831	35.19	1890	-15.45	20240126	1357	17.76	20240304	1999	-20.06	20230508	1182	35.19	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
128	20240308	100735	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	12	239	500	950	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.06	1182	20230831	35.19	1890	-15.45	20240126	1357	17.76	20240304	1999	-20.06	20230508	1182	35.19	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
129	20240308	090737	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	12	239	500	950	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.06	1182	20230831	35.19	1890	-15.45	20240126	1357	17.76	20240304	1999	-20.06	20230508	1182	35.19	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
130	20240307	160737	57	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1621	1609	1587	1575	1553	1616	1582	12	239	500	950	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.06	1182	20230831	35.19	1890	-15.45	20240126	1357	17.76	20240304	1999	-20.06	20230508	1182	35.19	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
131	20240307	150719	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1621	1609	1587	1575	1553	1616	1582	12	239	500	950	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.01	1182	20230831	35.28	1890	-15.40	20240126	1357	17.83	20240304	1999	-20.01	20230508	1182	35.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
132	20240307	140727	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1621	1609	1587	1575	1553	1616	1582	12	239	500	950	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.01	1182	20230831	35.28	1890	-15.40	20240126	1357	17.83	20240304	1999	-20.01	20230508	1182	35.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
133	20240307	130729	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1621	1609	1587	1575	1553	1616	1582	12	239	500	950	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.01	1182	20230831	35.28	1890	-15.40	20240126	1357	17.83	20240304	1999	-20.01	20230508	1182	35.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
134	20240307	120732	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1621	1609	1587	1575	1553	1616	1582	12	239	500	950	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.01	1182	20230831	35.28	1890	-15.40	20240126	1357	17.83	20240304	1999	-20.01	20230508	1182	35.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
135	20240307	110737	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1621	1609	1587	1575	1553	1616	1582	12	239	500	950	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.01	1182	20230831	35.28	1890	-15.40	20240126	1357	17.83	20240304	1999	-20.01	20230508	1182	35.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
136	20240307	100731	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1621	1609	1587	1575	1553	1616	1582	12	239	500	950	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.01	1182	20230831	35.28	1890	-15.40	20240126	1357	17.83	20240304	1999	-20.01	20230508	1182	35.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
137	20240307	090734	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1621	1609	1587	1575	1553	1616	1582	12	239	500	950	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.01	1182	20230831	35.28	1890	-15.40	20240126	1357	17.83	20240304	1999	-20.01	20230508	1182	35.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
138	20240306	160729	57	100.00	KONEX			N	N	N	N		N	1599	33	2	2.11	144065	92	0.00	1565	1599	1565	1800	1332	1566	1565.92	0.00	0	0	1566	1566	1566	1566	1566	1566	1566	12	234	500	930	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.01	1182	20230831	35.28	1890	-15.40	20240126	1357	17.83	20240304	1999	-20.01	20230508	1182	35.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
139	20240306	150729	57	100.00	KONEX			N	N	N	N		N	1599	33	2	2.11	144065	92	0.00	1565	1599	1565	1800	1332	1566	1565.92	0.00	0	0	1566	1566	1566	1566	1566	1566	1566	12	234	500	930	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.01	1182	20230831	35.28	1890	-15.40	20240126	1357	17.83	20240304	1999	-20.01	20230508	1182	35.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
140	20240306	140732	57	100.00	KONEX			N	N	N	N		N	1599	33	2	2.11	144065	92	0.00	1565	1599	1565	1800	1332	1566	1565.92	0.00	0	0	1566	1566	1566	1566	1566	1566	1566	12	234	500	930	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.01	1182	20230831	35.28	1890	-15.40	20240126	1357	17.83	20240304	1999	-20.01	20230508	1182	35.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
141	20240306	130734	57	100.00	KONEX			N	N	N	N		N	1599	33	2	2.11	144065	92	0.00	1565	1599	1565	1800	1332	1566	1565.92	0.00	0	0	1566	1566	1566	1566	1566	1566	1566	12	234	500	930	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.01	1182	20230831	35.28	1890	-15.40	20240126	1357	17.83	20240304	1999	-20.01	20230508	1182	35.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
142	20240306	120732	57	100.00	KONEX			N	N	N	N		N	1599	33	2	2.11	144065	92	0.00	1565	1599	1565	1800	1332	1566	1565.92	0.00	0	0	1566	1566	1566	1566	1566	1566	1566	12	234	500	930	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.01	1182	20230831	35.28	1890	-15.40	20240126	1357	17.83	20240304	1999	-20.01	20230508	1182	35.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
143	20240306	110730	57	100.00	KONEX			N	N	N	N		N	1599	33	2	2.11	144065	92	0.00	1565	1599	1565	1800	1332	1566	1565.92	0.00	0	0	1566	1566	1566	1566	1566	1566	1566	12	234	500	930	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	1999	20230508	-20.01	1182	20230831	35.28	1890	-15.40	20240126	1357	17.83	20240304	1999	-20.01	20230508	1182	35.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
144	20240306	100715	57	100.00	KONEX			N	N	N	N		N	1566	0	3	0.00	0	0	0.00	0	0	0	1800	1332	1566	0.00	0.00	0	0	1566	1566	1566	1566	1566	1566	1566	12	234	500	930	1	1	2487252	39	3.05	0.49	12	0.00	513.00	3221.00	1999	20230508	-21.66	1182	20230831	32.49	1890	-17.14	20240126	1357	15.40	20240304	1999	-21.66	20230508	1182	32.49	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
145	20240306	090728	57	100.00	KONEX			N	N	N	N		N	1566	0	3	0.00	0	0	0.00	0	0	0	1800	1332	1566	0.00	0.00	0	0	1566	1566	1566	1566	1566	1566	1566	12	234	500	930	1	1	2487252	39	3.05	0.49	12	0.00	513.00	3221.00	1999	20230508	-21.66	1182	20230831	32.49	1890	-17.14	20240126	1357	15.40	20240304	1999	-21.66	20230508	1182	32.49	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
146	20240305	160725	57	100.00	KONEX			N	N	N	N		N	1566	-4	5	-0.25	0	0	0.00	0	0	0	1805	1335	1570	0.00	0.00	0	0	1712	1641	1499	1428	1286	1676	1463	12	235	500	940	1	1	2487252	39	3.05	0.49	12	0.00	513.00	3221.00	1999	20230508	-21.66	1182	20230831	32.49	1890	-17.14	20240126	1357	15.40	20240304	1999	-21.66	20230508	1182	32.49	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
147	20240305	150723	57	100.00	KONEX			N	N	N	N		N	1570	0	3	0.00	0	0	0.00	0	0	0	1805	1335	1570	0.00	0.00	0	0	1712	1641	1499	1428	1286	1676	1463	12	235	500	940	1	1	2487252	39	3.06	0.49	12	0.00	513.00	3221.00	1999	20230508	-21.46	1182	20230831	32.83	1890	-16.93	20240126	1357	15.70	20240304	1999	-21.46	20230508	1182	32.83	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
148	20240305	140717	57	100.00	KONEX			N	N	N	N		N	1570	0	3	0.00	0	0	0.00	0	0	0	1805	1335	1570	0.00	0.00	0	0	1712	1641	1499	1428	1286	1676	1463	12	235	500	940	1	1	2487252	39	3.06	0.49	12	0.00	513.00	3221.00	1999	20230508	-21.46	1182	20230831	32.83	1890	-16.93	20240126	1357	15.70	20240304	1999	-21.46	20230508	1182	32.83	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
149	20240305	130714	57	100.00	KONEX			N	N	N	N		N	1570	0	3	0.00	0	0	0.00	0	0	0	1805	1335	1570	0.00	0.00	0	0	1712	1641	1499	1428	1286	1676	1463	12	235	500	940	1	1	2487252	39	3.06	0.49	12	0.00	513.00	3221.00	1999	20230508	-21.46	1182	20230831	32.83	1890	-16.93	20240126	1357	15.70	20240304	1999	-21.46	20230508	1182	32.83	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
150	20240305	120718	57	100.00	KONEX			N	N	N	N		N	1570	0	3	0.00	0	0	0.00	0	0	0	1805	1335	1570	0.00	0.00	0	0	1712	1641	1499	1428	1286	1676	1463	12	235	500	940	1	1	2487252	39	3.06	0.49	12	0.00	513.00	3221.00	1999	20230508	-21.46	1182	20230831	32.83	1890	-16.93	20240126	1357	15.70	20240304	1999	-21.46	20230508	1182	32.83	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
151	20240305	110720	57	100.00	KONEX			N	N	N	N		N	1570	0	3	0.00	0	0	0.00	0	0	0	1805	1335	1570	0.00	0.00	0	0	1712	1641	1499	1428	1286	1676	1463	12	235	500	940	1	1	2487252	39	3.06	0.49	12	0.00	513.00	3221.00	1999	20230508	-21.46	1182	20230831	32.83	1890	-16.93	20240126	1357	15.70	20240304	1999	-21.46	20230508	1182	32.83	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
152	20240305	100716	57	100.00	KONEX			N	N	N	N		N	1570	0	3	0.00	0	0	0.00	0	0	0	1805	1335	1570	0.00	0.00	0	0	1712	1641	1499	1428	1286	1676	1463	12	235	500	940	1	1	2487252	39	3.06	0.49	12	0.00	513.00	3221.00	1999	20230508	-21.46	1182	20230831	32.83	1890	-16.93	20240126	1357	15.70	20240304	1999	-21.46	20230508	1182	32.83	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
153	20240305	090716	57	100.00	KONEX			N	N	N	N		N	1570	0	3	0.00	0	0	0.00	0	0	0	1805	1335	1570	0.00	0.00	0	0	1712	1641	1499	1428	1286	1676	1463	12	235	500	940	1	1	2487252	39	3.06	0.49	12	0.00	513.00	3221.00	1999	20230508	-21.46	1182	20230831	32.83	1890	-16.93	20240126	1357	15.70	20240304	1999	-21.46	20230508	1182	32.83	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
154	20240304	160719	57	100.00	KONEX			N	N	N	N		N	1570	-26	5	-1.63	2185296	1554	298.27	1400	1570	1357	1835	1357	1596	1406.24	0.00	0	0	1754	1675	1517	1438	1280	1714	1477	12	239	500	950	1	1	2487252	39	3.06	0.49	12	0.06	513.00	3221.00	1999	20230508	-21.46	1182	20230831	32.83	1890	-16.93	20240126	1357	15.70	20240304	1999	-21.46	20230508	1182	32.83	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
155	20240304	150714	57	100.00	KONEX			N	N	N	N		N	1570	-26	5	-1.63	2185296	1554	298.27	1400	1570	1357	1835	1357	1596	1406.24	0.00	0	0	1754	1675	1517	1438	1280	1714	1477	12	239	500	950	1	1	2487252	39	3.06	0.49	12	0.06	513.00	3221.00	1999	20230508	-21.46	1182	20230831	32.83	1890	-16.93	20240126	1357	15.70	20240304	1999	-21.46	20230508	1182	32.83	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
156	20240304	140642	57	100.00	KONEX			N	N	N	N		N	1500	-96	5	-6.02	2171726	1545	296.55	1400	1500	1357	1835	1357	1596	1405.65	0.00	0	0	1754	1675	1517	1438	1280	1714	1477	12	239	500	950	1	1	2487252	37	2.92	0.47	12	0.06	513.00	3221.00	1999	20230508	-24.96	1182	20230831	26.90	1890	-20.63	20240126	1357	10.54	20240304	1999	-24.96	20230508	1182	26.90	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
157	20240304	130709	57	100.00	KONEX			N	N	N	N		N	1500	-96	5	-6.02	2171726	1545	296.55	1400	1500	1357	1835	1357	1596	1405.65	0.00	0	0	1754	1675	1517	1438	1280	1714	1477	12	239	500	950	1	1	2487252	37	2.92	0.47	12	0.06	513.00	3221.00	1999	20230508	-24.96	1182	20230831	26.90	1890	-20.63	20240126	1357	10.54	20240304	1999	-24.96	20230508	1182	26.90	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
158	20240304	120644	57	100.00	KONEX			N	N	N	N		N	1500	-96	5	-6.02	765489	511	98.08	1400	1500	1400	1835	1357	1596	1498.02	0.00	0	0	1754	1675	1517	1438	1280	1714	1477	12	239	500	950	1	1	2487252	37	2.92	0.47	12	0.02	513.00	3221.00	1999	20230508	-24.96	1182	20230831	26.90	1890	-20.63	20240126	1359	10.38	20240229	1999	-24.96	20230508	1182	26.90	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
159	20240304	110704	57	100.00	KONEX			N	N	N	N		N	1500	-96	5	-6.02	654489	437	83.88	1400	1500	1400	1835	1357	1596	1497.69	0.00	0	0	1754	1675	1517	1438	1280	1714	1477	12	239	500	950	1	1	2487252	37	2.92	0.47	12	0.02	513.00	3221.00	1999	20230508	-24.96	1182	20230831	26.90	1890	-20.63	20240126	1359	10.38	20240229	1999	-24.96	20230508	1182	26.90	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
160	20240304	100705	57	100.00	KONEX			N	N	N	N		N	1500	-96	5	-6.02	654489	437	83.88	1400	1500	1400	1835	1357	1596	1497.69	0.00	0	0	1754	1675	1517	1438	1280	1714	1477	12	239	500	950	1	1	2487252	37	2.92	0.47	12	0.02	513.00	3221.00	1999	20230508	-24.96	1182	20230831	26.90	1890	-20.63	20240126	1359	10.38	20240229	1999	-24.96	20230508	1182	26.90	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
161	20240304	090706	57	100.00	KONEX			N	N	N	N		N	1499	-97	5	-6.08	15499	11	2.11	1400	1499	1400	1835	1357	1596	1409.00	0.00	0	0	1754	1675	1517	1438	1280	1714	1477	12	239	500	950	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	1999	20230508	-25.01	1182	20230831	26.82	1890	-20.69	20240126	1359	10.30	20240229	1999	-25.01	20230508	1182	26.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N