KissMeData/189350/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	160908	57	100.00	KONEX			N	N	N	N		N	1810	-1	5	-0.06	46470	30	0.00	1540	1810	1540	2080	1540	1811	1549.00	23.54	0	0	1811	1811	1811	1811	1811	1811	1811	24	269	500	1080	1	1	4800000	87	90.50	2.52	12	0.00	20.00	718.00	3000	20230405	-39.67	1323	20230616	36.81	2750	-34.18	20240102	1530	18.30	20240201	3000	-39.67	20230405	1323	36.81	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
3	20240329	150910	57	100.00	KONEX			N	N	N	N		N	1810	-1	5	-0.06	46470	30	0.00	1540	1810	1540	2080	1540	1811	1549.00	23.54	0	0	1811	1811	1811	1811	1811	1811	1811	24	269	500	1080	1	1	4800000	87	90.50	2.52	12	0.00	20.00	718.00	3000	20230405	-39.67	1323	20230616	36.81	2750	-34.18	20240102	1530	18.30	20240201	3000	-39.67	20230405	1323	36.81	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
4	20240329	140906	57	100.00	KONEX			N	N	N	N		N	1540	-271	4	-14.96	1540	1	0.00	1540	1540	1540	2080	1540	1811	1540.00	23.54	0	0	1811	1811	1811	1811	1811	1811	1811	24	269	500	1080	1	1	4800000	74	77.00	2.14	12	0.00	20.00	718.00	3000	20230405	-48.67	1323	20230616	16.40	2750	-44.00	20240102	1530	0.65	20240201	3000	-48.67	20230405	1323	16.40	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
5	20240329	130852	57	100.00	KONEX			N	N	N	N		N	1811	0	3	0.00	0	0	0.00	0	0	0	2080	1540	1811	0.00	23.54	0	0	1811	1811	1811	1811	1811	1811	1811	24	269	500	1080	1	1	4800000	87	90.55	2.52	12	0.00	20.00	718.00	3000	20230405	-39.63	1323	20230616	36.89	2750	-34.15	20240102	1530	18.37	20240201	3000	-39.63	20230405	1323	36.89	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
6	20240329	120902	57	100.00	KONEX			N	N	N	N		N	1811	0	3	0.00	0	0	0.00	0	0	0	2080	1540	1811	0.00	23.54	0	0	1811	1811	1811	1811	1811	1811	1811	24	269	500	1080	1	1	4800000	87	90.55	2.52	12	0.00	20.00	718.00	3000	20230405	-39.63	1323	20230616	36.89	2750	-34.15	20240102	1530	18.37	20240201	3000	-39.63	20230405	1323	36.89	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
7	20240329	110851	57	100.00	KONEX			N	N	N	N		N	1811	0	3	0.00	0	0	0.00	0	0	0	2080	1540	1811	0.00	23.54	0	0	1811	1811	1811	1811	1811	1811	1811	24	269	500	1080	1	1	4800000	87	90.55	2.52	12	0.00	20.00	718.00	3000	20230405	-39.63	1323	20230616	36.89	2750	-34.15	20240102	1530	18.37	20240201	3000	-39.63	20230405	1323	36.89	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
8	20240329	100851	57	100.00	KONEX			N	N	N	N		N	1811	0	3	0.00	0	0	0.00	0	0	0	2080	1540	1811	0.00	23.54	0	0	1811	1811	1811	1811	1811	1811	1811	24	269	500	1080	1	1	4800000	87	90.55	2.52	12	0.00	20.00	718.00	3000	20230405	-39.63	1323	20230616	36.89	2750	-34.15	20240102	1530	18.37	20240201	3000	-39.63	20230405	1323	36.89	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
9	20240329	090852	57	100.00	KONEX			N	N	N	N		N	1811	0	3	0.00	0	0	0.00	0	0	0	2080	1540	1811	0.00	23.54	0	0	1811	1811	1811	1811	1811	1811	1811	24	269	500	1080	1	1	4800000	87	90.55	2.52	12	0.00	20.00	718.00	3000	20230405	-39.63	1323	20230616	36.89	2750	-34.15	20240102	1530	18.37	20240201	3000	-39.63	20230405	1323	36.89	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
10	20240328	160857	57	100.00	KONEX			N	N	N	N		N	1811	-1	5	-0.06	0	0	0.00	0	0	0	2080	1541	1812	0.00	23.54	0	0	1812	1812	1812	1812	1812	1812	1812	24	268	500	1080	1	1	4800000	87	90.55	2.52	12	0.00	20.00	718.00	3000	20230405	-39.63	1323	20230616	36.89	2750	-34.15	20240102	1530	18.37	20240201	3000	-39.63	20230405	1323	36.89	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
11	20240328	150858	57	100.00	KONEX			N	N	N	N		N	1812	0	3	0.00	0	0	0.00	0	0	0	2080	1541	1812	0.00	23.54	0	0	1812	1812	1812	1812	1812	1812	1812	24	268	500	1080	1	1	4800000	87	90.60	2.52	12	0.00	20.00	718.00	3000	20230405	-39.60	1323	20230616	36.96	2750	-34.11	20240102	1530	18.43	20240201	3000	-39.60	20230405	1323	36.96	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
12	20240328	140847	57	100.00	KONEX			N	N	N	N		N	1812	0	3	0.00	0	0	0.00	0	0	0	2080	1541	1812	0.00	23.54	0	0	1812	1812	1812	1812	1812	1812	1812	24	268	500	1080	1	1	4800000	87	90.60	2.52	12	0.00	20.00	718.00	3000	20230405	-39.60	1323	20230616	36.96	2750	-34.11	20240102	1530	18.43	20240201	3000	-39.60	20230405	1323	36.96	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
13	20240328	130847	57	100.00	KONEX			N	N	N	N		N	1812	0	3	0.00	0	0	0.00	0	0	0	2080	1541	1812	0.00	23.54	0	0	1812	1812	1812	1812	1812	1812	1812	24	268	500	1080	1	1	4800000	87	90.60	2.52	12	0.00	20.00	718.00	3000	20230405	-39.60	1323	20230616	36.96	2750	-34.11	20240102	1530	18.43	20240201	3000	-39.60	20230405	1323	36.96	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
14	20240328	120851	57	100.00	KONEX			N	N	N	N		N	1812	0	3	0.00	0	0	0.00	0	0	0	2080	1541	1812	0.00	23.54	0	0	1812	1812	1812	1812	1812	1812	1812	24	268	500	1080	1	1	4800000	87	90.60	2.52	12	0.00	20.00	718.00	3000	20230405	-39.60	1323	20230616	36.96	2750	-34.11	20240102	1530	18.43	20240201	3000	-39.60	20230405	1323	36.96	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
15	20240328	110853	57	100.00	KONEX			N	N	N	N		N	1812	0	3	0.00	0	0	0.00	0	0	0	2080	1541	1812	0.00	23.54	0	0	1812	1812	1812	1812	1812	1812	1812	24	268	500	1080	1	1	4800000	87	90.60	2.52	12	0.00	20.00	718.00	3000	20230405	-39.60	1323	20230616	36.96	2750	-34.11	20240102	1530	18.43	20240201	3000	-39.60	20230405	1323	36.96	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
16	20240328	100907	57	100.00	KONEX			N	N	N	N		N	1812	0	3	0.00	0	0	0.00	0	0	0	2080	1541	1812	0.00	23.54	0	0	1812	1812	1812	1812	1812	1812	1812	24	268	500	1080	1	1	4800000	87	90.60	2.52	12	0.00	20.00	718.00	3000	20230405	-39.60	1323	20230616	36.96	2750	-34.11	20240102	1530	18.43	20240201	3000	-39.60	20230405	1323	36.96	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
17	20240328	090905	57	100.00	KONEX			N	N	N	N		N	1812	0	3	0.00	0	0	0.00	0	0	0	2080	1541	1812	0.00	23.54	0	0	1812	1812	1812	1812	1812	1812	1812	24	268	500	1080	1	1	4800000	87	90.60	2.52	12	0.00	20.00	718.00	3000	20230405	-39.60	1323	20230616	36.96	2750	-34.11	20240102	1530	18.43	20240201	3000	-39.60	20230405	1323	36.96	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
18	20240327	160901	57	100.00	KONEX			N	N	N	N		N	1812	-1	5	-0.06	0	0	0.00	0	0	0	2080	1542	1813	0.00	23.54	0	0	1813	1813	1813	1813	1813	1813	1813	24	267	500	1080	1	1	4800000	87	90.60	2.52	12	0.00	20.00	718.00	3000	20230405	-39.60	1323	20230616	36.96	2750	-34.11	20240102	1530	18.43	20240201	3000	-39.60	20230405	1323	36.96	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
19	20240327	150903	57	100.00	KONEX			N	N	N	N		N	1813	0	3	0.00	0	0	0.00	0	0	0	2080	1542	1813	0.00	23.54	0	0	1813	1813	1813	1813	1813	1813	1813	24	267	500	1080	1	1	4800000	87	90.65	2.53	12	0.00	20.00	718.00	3000	20230405	-39.57	1323	20230616	37.04	2750	-34.07	20240102	1530	18.50	20240201	3000	-39.57	20230405	1323	37.04	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
20	20240327	140903	57	100.00	KONEX			N	N	N	N		N	1813	0	3	0.00	0	0	0.00	0	0	0	2080	1542	1813	0.00	23.54	0	0	1813	1813	1813	1813	1813	1813	1813	24	267	500	1080	1	1	4800000	87	90.65	2.53	12	0.00	20.00	718.00	3000	20230405	-39.57	1323	20230616	37.04	2750	-34.07	20240102	1530	18.50	20240201	3000	-39.57	20230405	1323	37.04	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
21	20240327	130901	57	100.00	KONEX			N	N	N	N		N	1813	0	3	0.00	0	0	0.00	0	0	0	2080	1542	1813	0.00	23.54	0	0	1813	1813	1813	1813	1813	1813	1813	24	267	500	1080	1	1	4800000	87	90.65	2.53	12	0.00	20.00	718.00	3000	20230405	-39.57	1323	20230616	37.04	2750	-34.07	20240102	1530	18.50	20240201	3000	-39.57	20230405	1323	37.04	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
22	20240327	120902	57	100.00	KONEX			N	N	N	N		N	1813	0	3	0.00	0	0	0.00	0	0	0	2080	1542	1813	0.00	23.54	0	0	1813	1813	1813	1813	1813	1813	1813	24	267	500	1080	1	1	4800000	87	90.65	2.53	12	0.00	20.00	718.00	3000	20230405	-39.57	1323	20230616	37.04	2750	-34.07	20240102	1530	18.50	20240201	3000	-39.57	20230405	1323	37.04	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
23	20240327	110859	57	100.00	KONEX			N	N	N	N		N	1813	0	3	0.00	0	0	0.00	0	0	0	2080	1542	1813	0.00	23.54	0	0	1813	1813	1813	1813	1813	1813	1813	24	267	500	1080	1	1	4800000	87	90.65	2.53	12	0.00	20.00	718.00	3000	20230405	-39.57	1323	20230616	37.04	2750	-34.07	20240102	1530	18.50	20240201	3000	-39.57	20230405	1323	37.04	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
24	20240327	100856	57	100.00	KONEX			N	N	N	N		N	1813	0	3	0.00	0	0	0.00	0	0	0	2080	1542	1813	0.00	23.54	0	0	1813	1813	1813	1813	1813	1813	1813	24	267	500	1080	1	1	4800000	87	90.65	2.53	12	0.00	20.00	718.00	3000	20230405	-39.57	1323	20230616	37.04	2750	-34.07	20240102	1530	18.50	20240201	3000	-39.57	20230405	1323	37.04	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
25	20240327	090901	57	100.00	KONEX			N	N	N	N		N	1813	0	3	0.00	0	0	0.00	0	0	0	2080	1542	1813	0.00	23.54	0	0	1813	1813	1813	1813	1813	1813	1813	24	267	500	1080	1	1	4800000	87	90.65	2.53	12	0.00	20.00	718.00	3000	20230405	-39.57	1323	20230616	37.04	2750	-34.07	20240102	1530	18.50	20240201	3000	-39.57	20230405	1323	37.04	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
26	20240326	160755	57	100.00	KONEX			N	N	N	N		N	1813	-1	5	-0.06	0	0	0.00	0	0	0	2085	1542	1814	0.00	23.54	0	0	1814	1814	1814	1814	1814	1814	1814	24	271	500	1080	1	1	4800000	87	90.65	2.53	12	0.00	20.00	718.00	3000	20230405	-39.57	1323	20230616	37.04	2750	-34.07	20240102	1530	18.50	20240201	3000	-39.57	20230405	1323	37.04	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
27	20240326	150849	57	100.00	KONEX			N	N	N	N		N	1814	0	3	0.00	0	0	0.00	0	0	0	2085	1542	1814	0.00	23.54	0	0	1814	1814	1814	1814	1814	1814	1814	24	271	500	1080	1	1	4800000	87	90.70	2.53	12	0.00	20.00	718.00	3000	20230405	-39.53	1323	20230616	37.11	2750	-34.04	20240102	1530	18.56	20240201	3000	-39.53	20230405	1323	37.11	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
28	20240326	140847	57	100.00	KONEX			N	N	N	N		N	1814	0	3	0.00	0	0	0.00	0	0	0	2085	1542	1814	0.00	23.54	0	0	1814	1814	1814	1814	1814	1814	1814	24	271	500	1080	1	1	4800000	87	90.70	2.53	12	0.00	20.00	718.00	3000	20230405	-39.53	1323	20230616	37.11	2750	-34.04	20240102	1530	18.56	20240201	3000	-39.53	20230405	1323	37.11	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
29	20240326	130843	57	100.00	KONEX			N	N	N	N		N	1814	0	3	0.00	0	0	0.00	0	0	0	2085	1542	1814	0.00	23.54	0	0	1814	1814	1814	1814	1814	1814	1814	24	271	500	1080	1	1	4800000	87	90.70	2.53	12	0.00	20.00	718.00	3000	20230405	-39.53	1323	20230616	37.11	2750	-34.04	20240102	1530	18.56	20240201	3000	-39.53	20230405	1323	37.11	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
30	20240326	120844	57	100.00	KONEX			N	N	N	N		N	1814	0	3	0.00	0	0	0.00	0	0	0	2085	1542	1814	0.00	23.54	0	0	1814	1814	1814	1814	1814	1814	1814	24	271	500	1080	1	1	4800000	87	90.70	2.53	12	0.00	20.00	718.00	3000	20230405	-39.53	1323	20230616	37.11	2750	-34.04	20240102	1530	18.56	20240201	3000	-39.53	20230405	1323	37.11	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
31	20240326	110840	57	100.00	KONEX			N	N	N	N		N	1814	0	3	0.00	0	0	0.00	0	0	0	2085	1542	1814	0.00	23.54	0	0	1814	1814	1814	1814	1814	1814	1814	24	271	500	1080	1	1	4800000	87	90.70	2.53	12	0.00	20.00	718.00	3000	20230405	-39.53	1323	20230616	37.11	2750	-34.04	20240102	1530	18.56	20240201	3000	-39.53	20230405	1323	37.11	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
32	20240326	100850	57	100.00	KONEX			N	N	N	N		N	1814	0	3	0.00	0	0	0.00	0	0	0	2085	1542	1814	0.00	23.54	0	0	1814	1814	1814	1814	1814	1814	1814	24	271	500	1080	1	1	4800000	87	90.70	2.53	12	0.00	20.00	718.00	3000	20230405	-39.53	1323	20230616	37.11	2750	-34.04	20240102	1530	18.56	20240201	3000	-39.53	20230405	1323	37.11	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
33	20240326	090849	57	100.00	KONEX			N	N	N	N		N	1814	0	3	0.00	0	0	0.00	0	0	0	2085	1542	1814	0.00	23.54	0	0	1814	1814	1814	1814	1814	1814	1814	24	271	500	1080	1	1	4800000	87	90.70	2.53	12	0.00	20.00	718.00	3000	20230405	-39.53	1323	20230616	37.11	2750	-34.04	20240102	1530	18.56	20240201	3000	-39.53	20230405	1323	37.11	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
34	20240325	160919	57	100.00	KONEX			N	N	N	N		N	1814	-4	5	-0.22	0	0	0.00	0	0	0	2090	1546	1818	0.00	23.54	0	0	1818	1818	1818	1818	1818	1818	1818	24	272	500	1090	1	1	4800000	87	90.70	2.53	12	0.00	20.00	718.00	3000	20230405	-39.53	1323	20230616	37.11	2750	-34.04	20240102	1530	18.56	20240201	3000	-39.53	20230405	1323	37.11	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
35	20240325	150921	57	100.00	KONEX			N	N	N	N		N	1818	0	3	0.00	0	0	0.00	0	0	0	2090	1546	1818	0.00	23.54	0	0	1818	1818	1818	1818	1818	1818	1818	24	272	500	1090	1	1	4800000	87	90.90	2.53	12	0.00	20.00	718.00	3000	20230405	-39.40	1323	20230616	37.41	2750	-33.89	20240102	1530	18.82	20240201	3000	-39.40	20230405	1323	37.41	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
36	20240325	140918	57	100.00	KONEX			N	N	N	N		N	1818	0	3	0.00	0	0	0.00	0	0	0	2090	1546	1818	0.00	23.54	0	0	1818	1818	1818	1818	1818	1818	1818	24	272	500	1090	1	1	4800000	87	90.90	2.53	12	0.00	20.00	718.00	3000	20230405	-39.40	1323	20230616	37.41	2750	-33.89	20240102	1530	18.82	20240201	3000	-39.40	20230405	1323	37.41	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
37	20240325	130919	57	100.00	KONEX			N	N	N	N		N	1818	0	3	0.00	0	0	0.00	0	0	0	2090	1546	1818	0.00	23.54	0	0	1818	1818	1818	1818	1818	1818	1818	24	272	500	1090	1	1	4800000	87	90.90	2.53	12	0.00	20.00	718.00	3000	20230405	-39.40	1323	20230616	37.41	2750	-33.89	20240102	1530	18.82	20240201	3000	-39.40	20230405	1323	37.41	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
38	20240325	120922	57	100.00	KONEX			N	N	N	N		N	1818	0	3	0.00	0	0	0.00	0	0	0	2090	1546	1818	0.00	23.54	0	0	1818	1818	1818	1818	1818	1818	1818	24	272	500	1090	1	1	4800000	87	90.90	2.53	12	0.00	20.00	718.00	3000	20230405	-39.40	1323	20230616	37.41	2750	-33.89	20240102	1530	18.82	20240201	3000	-39.40	20230405	1323	37.41	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
39	20240325	110920	57	100.00	KONEX			N	N	N	N		N	1818	0	3	0.00	0	0	0.00	0	0	0	2090	1546	1818	0.00	23.54	0	0	1818	1818	1818	1818	1818	1818	1818	24	272	500	1090	1	1	4800000	87	90.90	2.53	12	0.00	20.00	718.00	3000	20230405	-39.40	1323	20230616	37.41	2750	-33.89	20240102	1530	18.82	20240201	3000	-39.40	20230405	1323	37.41	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
40	20240325	100920	57	100.00	KONEX			N	N	N	N		N	1818	0	3	0.00	0	0	0.00	0	0	0	2090	1546	1818	0.00	23.54	0	0	1818	1818	1818	1818	1818	1818	1818	24	272	500	1090	1	1	4800000	87	90.90	2.53	12	0.00	20.00	718.00	3000	20230405	-39.40	1323	20230616	37.41	2750	-33.89	20240102	1530	18.82	20240201	3000	-39.40	20230405	1323	37.41	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
41	20240325	090923	57	100.00	KONEX			N	N	N	N		N	1818	0	3	0.00	0	0	0.00	0	0	0	2090	1546	1818	0.00	23.54	0	0	1818	1818	1818	1818	1818	1818	1818	24	272	500	1090	1	1	4800000	87	90.90	2.53	12	0.00	20.00	718.00	3000	20230405	-39.40	1323	20230616	37.41	2750	-33.89	20240102	1530	18.82	20240201	3000	-39.40	20230405	1323	37.41	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
42	20240322	160922	57	100.00	KONEX			N	N	N	N		N	1818	-1	5	-0.05	0	0	0.00	0	0	0	2090	1547	1819	0.00	23.54	0	0	1819	1819	1819	1819	1819	1819	1819	24	271	500	1090	1	1	4800000	87	90.90	2.53	12	0.00	20.00	718.00	3000	20230405	-39.40	1323	20230616	37.41	2750	-33.89	20240102	1530	18.82	20240201	3000	-39.40	20230405	1323	37.41	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
43	20240322	150923	57	100.00	KONEX			N	N	N	N		N	1819	0	3	0.00	0	0	0.00	0	0	0	2090	1547	1819	0.00	23.54	0	0	1819	1819	1819	1819	1819	1819	1819	24	271	500	1090	1	1	4800000	87	90.95	2.53	12	0.00	20.00	718.00	3000	20230405	-39.37	1323	20230616	37.49	2750	-33.85	20240102	1530	18.89	20240201	3000	-39.37	20230405	1323	37.49	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
44	20240322	140912	57	100.00	KONEX			N	N	N	N		N	1819	0	3	0.00	0	0	0.00	0	0	0	2090	1547	1819	0.00	23.54	0	0	1819	1819	1819	1819	1819	1819	1819	24	271	500	1090	1	1	4800000	87	90.95	2.53	12	0.00	20.00	718.00	3000	20230405	-39.37	1323	20230616	37.49	2750	-33.85	20240102	1530	18.89	20240201	3000	-39.37	20230405	1323	37.49	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
45	20240322	130918	57	100.00	KONEX			N	N	N	N		N	1819	0	3	0.00	0	0	0.00	0	0	0	2090	1547	1819	0.00	23.54	0	0	1819	1819	1819	1819	1819	1819	1819	24	271	500	1090	1	1	4800000	87	90.95	2.53	12	0.00	20.00	718.00	3000	20230405	-39.37	1323	20230616	37.49	2750	-33.85	20240102	1530	18.89	20240201	3000	-39.37	20230405	1323	37.49	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
46	20240322	120913	57	100.00	KONEX			N	N	N	N		N	1819	0	3	0.00	0	0	0.00	0	0	0	2090	1547	1819	0.00	23.54	0	0	1819	1819	1819	1819	1819	1819	1819	24	271	500	1090	1	1	4800000	87	90.95	2.53	12	0.00	20.00	718.00	3000	20230405	-39.37	1323	20230616	37.49	2750	-33.85	20240102	1530	18.89	20240201	3000	-39.37	20230405	1323	37.49	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
47	20240322	110921	57	100.00	KONEX			N	N	N	N		N	1819	0	3	0.00	0	0	0.00	0	0	0	2090	1547	1819	0.00	23.54	0	0	1819	1819	1819	1819	1819	1819	1819	24	271	500	1090	1	1	4800000	87	90.95	2.53	12	0.00	20.00	718.00	3000	20230405	-39.37	1323	20230616	37.49	2750	-33.85	20240102	1530	18.89	20240201	3000	-39.37	20230405	1323	37.49	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
48	20240322	100913	57	100.00	KONEX			N	N	N	N		N	1819	0	3	0.00	0	0	0.00	0	0	0	2090	1547	1819	0.00	23.54	0	0	1819	1819	1819	1819	1819	1819	1819	24	271	500	1090	1	1	4800000	87	90.95	2.53	12	0.00	20.00	718.00	3000	20230405	-39.37	1323	20230616	37.49	2750	-33.85	20240102	1530	18.89	20240201	3000	-39.37	20230405	1323	37.49	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
49	20240322	090912	57	100.00	KONEX			N	N	N	N		N	1819	0	3	0.00	0	0	0.00	0	0	0	2090	1547	1819	0.00	23.54	0	0	1819	1819	1819	1819	1819	1819	1819	24	271	500	1090	1	1	4800000	87	90.95	2.53	12	0.00	20.00	718.00	3000	20230405	-39.37	1323	20230616	37.49	2750	-33.85	20240102	1530	18.89	20240201	3000	-39.37	20230405	1323	37.49	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
50	20240321	160919	57	100.00	KONEX			N	N	N	N		N	1819	-9	5	-0.49	0	0	0.00	0	0	0	2100	1554	1828	0.00	23.54	0	0	1828	1828	1828	1828	1828	1828	1828	24	272	500	1090	1	1	4800000	87	90.95	2.53	12	0.00	20.00	718.00	3000	20230405	-39.37	1323	20230616	37.49	2750	-33.85	20240102	1530	18.89	20240201	3000	-39.37	20230405	1323	37.49	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
51	20240321	150913	57	100.00	KONEX			N	N	N	N		N	1828	0	3	0.00	0	0	0.00	0	0	0	2100	1554	1828	0.00	23.54	0	0	1828	1828	1828	1828	1828	1828	1828	24	272	500	1090	1	1	4800000	88	91.40	2.55	12	0.00	20.00	718.00	3000	20230405	-39.07	1323	20230616	38.17	2750	-33.53	20240102	1530	19.48	20240201	3000	-39.07	20230405	1323	38.17	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
52	20240321	140914	57	100.00	KONEX			N	N	N	N		N	1828	0	3	0.00	0	0	0.00	0	0	0	2100	1554	1828	0.00	23.54	0	0	1828	1828	1828	1828	1828	1828	1828	24	272	500	1090	1	1	4800000	88	91.40	2.55	12	0.00	20.00	718.00	3000	20230405	-39.07	1323	20230616	38.17	2750	-33.53	20240102	1530	19.48	20240201	3000	-39.07	20230405	1323	38.17	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
53	20240321	130903	57	100.00	KONEX			N	N	N	N		N	1828	0	3	0.00	0	0	0.00	0	0	0	2100	1554	1828	0.00	23.54	0	0	1828	1828	1828	1828	1828	1828	1828	24	272	500	1090	1	1	4800000	88	91.40	2.55	12	0.00	20.00	718.00	3000	20230405	-39.07	1323	20230616	38.17	2750	-33.53	20240102	1530	19.48	20240201	3000	-39.07	20230405	1323	38.17	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
54	20240321	120916	57	100.00	KONEX			N	N	N	N		N	1828	0	3	0.00	0	0	0.00	0	0	0	2100	1554	1828	0.00	23.54	0	0	1828	1828	1828	1828	1828	1828	1828	24	272	500	1090	1	1	4800000	88	91.40	2.55	12	0.00	20.00	718.00	3000	20230405	-39.07	1323	20230616	38.17	2750	-33.53	20240102	1530	19.48	20240201	3000	-39.07	20230405	1323	38.17	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
55	20240321	110913	57	100.00	KONEX			N	N	N	N		N	1828	0	3	0.00	0	0	0.00	0	0	0	2100	1554	1828	0.00	23.54	0	0	1828	1828	1828	1828	1828	1828	1828	24	272	500	1090	1	1	4800000	88	91.40	2.55	12	0.00	20.00	718.00	3000	20230405	-39.07	1323	20230616	38.17	2750	-33.53	20240102	1530	19.48	20240201	3000	-39.07	20230405	1323	38.17	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
56	20240321	100917	57	100.00	KONEX			N	N	N	N		N	1828	0	3	0.00	0	0	0.00	0	0	0	2100	1554	1828	0.00	23.54	0	0	1828	1828	1828	1828	1828	1828	1828	24	272	500	1090	1	1	4800000	88	91.40	2.55	12	0.00	20.00	718.00	3000	20230405	-39.07	1323	20230616	38.17	2750	-33.53	20240102	1530	19.48	20240201	3000	-39.07	20230405	1323	38.17	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
57	20240321	090920	57	100.00	KONEX			N	N	N	N		N	1828	0	3	0.00	0	0	0.00	0	0	0	2100	1554	1828	0.00	23.54	0	0	1828	1828	1828	1828	1828	1828	1828	24	272	500	1090	1	1	4800000	88	91.40	2.55	12	0.00	20.00	718.00	3000	20230405	-39.07	1323	20230616	38.17	2750	-33.53	20240102	1530	19.48	20240201	3000	-39.07	20230405	1323	38.17	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
58	20240320	160906	57	100.00	KONEX			N	N	N	N		N	1828	-2	5	-0.11	0	0	0.00	0	0	0	2100	1556	1830	0.00	23.54	0	0	1830	1830	1830	1830	1830	1830	1830	24	270	500	1090	1	1	4800000	88	91.40	2.55	12	0.00	20.00	718.00	3000	20230405	-39.07	1323	20230616	38.17	2750	-33.53	20240102	1530	19.48	20240201	3000	-39.07	20230405	1323	38.17	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
59	20240320	150908	57	100.00	KONEX			N	N	N	N		N	1830	0	3	0.00	0	0	0.00	0	0	0	2100	1556	1830	0.00	23.54	0	0	1830	1830	1830	1830	1830	1830	1830	24	270	500	1090	1	1	4800000	88	91.50	2.55	12	0.00	20.00	718.00	3000	20230405	-39.00	1323	20230616	38.32	2750	-33.45	20240102	1530	19.61	20240201	3000	-39.00	20230405	1323	38.32	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
60	20240320	140912	57	100.00	KONEX			N	N	N	N		N	1830	0	3	0.00	0	0	0.00	0	0	0	2100	1556	1830	0.00	23.54	0	0	1830	1830	1830	1830	1830	1830	1830	24	270	500	1090	1	1	4800000	88	91.50	2.55	12	0.00	20.00	718.00	3000	20230405	-39.00	1323	20230616	38.32	2750	-33.45	20240102	1530	19.61	20240201	3000	-39.00	20230405	1323	38.32	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
61	20240320	130912	57	100.00	KONEX			N	N	N	N		N	1830	0	3	0.00	0	0	0.00	0	0	0	2100	1556	1830	0.00	23.54	0	0	1830	1830	1830	1830	1830	1830	1830	24	270	500	1090	1	1	4800000	88	91.50	2.55	12	0.00	20.00	718.00	3000	20230405	-39.00	1323	20230616	38.32	2750	-33.45	20240102	1530	19.61	20240201	3000	-39.00	20230405	1323	38.32	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
62	20240320	120906	57	100.00	KONEX			N	N	N	N		N	1830	0	3	0.00	0	0	0.00	0	0	0	2100	1556	1830	0.00	23.54	0	0	1830	1830	1830	1830	1830	1830	1830	24	270	500	1090	1	1	4800000	88	91.50	2.55	12	0.00	20.00	718.00	3000	20230405	-39.00	1323	20230616	38.32	2750	-33.45	20240102	1530	19.61	20240201	3000	-39.00	20230405	1323	38.32	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
63	20240320	110908	57	100.00	KONEX			N	N	N	N		N	1830	0	3	0.00	0	0	0.00	0	0	0	2100	1556	1830	0.00	23.54	0	0	1830	1830	1830	1830	1830	1830	1830	24	270	500	1090	1	1	4800000	88	91.50	2.55	12	0.00	20.00	718.00	3000	20230405	-39.00	1323	20230616	38.32	2750	-33.45	20240102	1530	19.61	20240201	3000	-39.00	20230405	1323	38.32	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
64	20240320	100902	57	100.00	KONEX			N	N	N	N		N	1830	0	3	0.00	0	0	0.00	0	0	0	2100	1556	1830	0.00	23.54	0	0	1830	1830	1830	1830	1830	1830	1830	24	270	500	1090	1	1	4800000	88	91.50	2.55	12	0.00	20.00	718.00	3000	20230405	-39.00	1323	20230616	38.32	2750	-33.45	20240102	1530	19.61	20240201	3000	-39.00	20230405	1323	38.32	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
65	20240320	090906	57	100.00	KONEX			N	N	N	N		N	1830	0	3	0.00	0	0	0.00	0	0	0	2100	1556	1830	0.00	23.54	0	0	1830	1830	1830	1830	1830	1830	1830	24	270	500	1090	1	1	4800000	88	91.50	2.55	12	0.00	20.00	718.00	3000	20230405	-39.00	1323	20230616	38.32	2750	-33.45	20240102	1530	19.61	20240201	3000	-39.00	20230405	1323	38.32	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
66	20240319	160857	57	100.00	KONEX			N	N	N	N		N	1830	-5	5	-0.27	0	0	0.00	0	0	0	2110	1560	1835	0.00	23.54	0	0	1835	1835	1835	1835	1835	1835	1835	24	275	500	1100	1	1	4800000	88	91.50	2.55	12	0.00	20.00	718.00	3000	20230405	-39.00	1323	20230616	38.32	2750	-33.45	20240102	1530	19.61	20240201	3000	-39.00	20230405	1323	38.32	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
67	20240319	150907	57	100.00	KONEX			N	N	N	N		N	1835	0	3	0.00	0	0	0.00	0	0	0	2110	1560	1835	0.00	23.54	0	0	1835	1835	1835	1835	1835	1835	1835	24	275	500	1100	1	1	4800000	88	91.75	2.56	12	0.00	20.00	718.00	3000	20230405	-38.83	1323	20230616	38.70	2750	-33.27	20240102	1530	19.93	20240201	3000	-38.83	20230405	1323	38.70	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
68	20240319	140906	57	100.00	KONEX			N	N	N	N		N	1835	0	3	0.00	0	0	0.00	0	0	0	2110	1560	1835	0.00	23.54	0	0	1835	1835	1835	1835	1835	1835	1835	24	275	500	1100	1	1	4800000	88	91.75	2.56	12	0.00	20.00	718.00	3000	20230405	-38.83	1323	20230616	38.70	2750	-33.27	20240102	1530	19.93	20240201	3000	-38.83	20230405	1323	38.70	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
69	20240319	130836	57	100.00	KONEX			N	N	N	N		N	1835	0	3	0.00	0	0	0.00	0	0	0	2110	1560	1835	0.00	23.54	0	0	1835	1835	1835	1835	1835	1835	1835	24	275	500	1100	1	1	4800000	88	91.75	2.56	12	0.00	20.00	718.00	3000	20230405	-38.83	1323	20230616	38.70	2750	-33.27	20240102	1530	19.93	20240201	3000	-38.83	20230405	1323	38.70	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
70	20240319	120901	57	100.00	KONEX			N	N	N	N		N	1835	0	3	0.00	0	0	0.00	0	0	0	2110	1560	1835	0.00	23.54	0	0	1835	1835	1835	1835	1835	1835	1835	24	275	500	1100	1	1	4800000	88	91.75	2.56	12	0.00	20.00	718.00	3000	20230405	-38.83	1323	20230616	38.70	2750	-33.27	20240102	1530	19.93	20240201	3000	-38.83	20230405	1323	38.70	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
71	20240319	110902	57	100.00	KONEX			N	N	N	N		N	1835	0	3	0.00	0	0	0.00	0	0	0	2110	1560	1835	0.00	23.54	0	0	1835	1835	1835	1835	1835	1835	1835	24	275	500	1100	1	1	4800000	88	91.75	2.56	12	0.00	20.00	718.00	3000	20230405	-38.83	1323	20230616	38.70	2750	-33.27	20240102	1530	19.93	20240201	3000	-38.83	20230405	1323	38.70	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
72	20240319	100905	57	100.00	KONEX			N	N	N	N		N	1835	0	3	0.00	0	0	0.00	0	0	0	2110	1560	1835	0.00	23.54	0	0	1835	1835	1835	1835	1835	1835	1835	24	275	500	1100	1	1	4800000	88	91.75	2.56	12	0.00	20.00	718.00	3000	20230405	-38.83	1323	20230616	38.70	2750	-33.27	20240102	1530	19.93	20240201	3000	-38.83	20230405	1323	38.70	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
73	20240319	090905	57	100.00	KONEX			N	N	N	N		N	1835	0	3	0.00	0	0	0.00	0	0	0	2110	1560	1835	0.00	23.54	0	0	1835	1835	1835	1835	1835	1835	1835	24	275	500	1100	1	1	4800000	88	91.75	2.56	12	0.00	20.00	718.00	3000	20230405	-38.83	1323	20230616	38.70	2750	-33.27	20240102	1530	19.93	20240201	3000	-38.83	20230405	1323	38.70	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
74	20240318	160859	57	100.00	KONEX			N	N	N	N		N	1835	-1	5	-0.05	0	0	0.00	0	0	0	2110	1561	1836	0.00	23.54	0	0	1836	1836	1836	1836	1836	1836	1836	24	274	500	1100	1	1	4800000	88	91.75	2.56	12	0.00	20.00	718.00	3000	20230405	-38.83	1323	20230616	38.70	2750	-33.27	20240102	1530	19.93	20240201	3000	-38.83	20230405	1323	38.70	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
75	20240318	150859	57	100.00	KONEX			N	N	N	N		N	1836	0	3	0.00	0	0	0.00	0	0	0	2110	1561	1836	0.00	23.54	0	0	1836	1836	1836	1836	1836	1836	1836	24	274	500	1100	1	1	4800000	88	91.80	2.56	12	0.00	20.00	718.00	3000	20230405	-38.80	1323	20230616	38.78	2750	-33.24	20240102	1530	20.00	20240201	3000	-38.80	20230405	1323	38.78	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
76	20240318	140859	57	100.00	KONEX			N	N	N	N		N	1836	0	3	0.00	0	0	0.00	0	0	0	2110	1561	1836	0.00	23.54	0	0	1836	1836	1836	1836	1836	1836	1836	24	274	500	1100	1	1	4800000	88	91.80	2.56	12	0.00	20.00	718.00	3000	20230405	-38.80	1323	20230616	38.78	2750	-33.24	20240102	1530	20.00	20240201	3000	-38.80	20230405	1323	38.78	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
77	20240318	130858	57	100.00	KONEX			N	N	N	N		N	1836	0	3	0.00	0	0	0.00	0	0	0	2110	1561	1836	0.00	23.54	0	0	1836	1836	1836	1836	1836	1836	1836	24	274	500	1100	1	1	4800000	88	91.80	2.56	12	0.00	20.00	718.00	3000	20230405	-38.80	1323	20230616	38.78	2750	-33.24	20240102	1530	20.00	20240201	3000	-38.80	20230405	1323	38.78	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
78	20240318	120852	57	100.00	KONEX			N	N	N	N		N	1836	0	3	0.00	0	0	0.00	0	0	0	2110	1561	1836	0.00	23.54	0	0	1836	1836	1836	1836	1836	1836	1836	24	274	500	1100	1	1	4800000	88	91.80	2.56	12	0.00	20.00	718.00	3000	20230405	-38.80	1323	20230616	38.78	2750	-33.24	20240102	1530	20.00	20240201	3000	-38.80	20230405	1323	38.78	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
79	20240318	110901	57	100.00	KONEX			N	N	N	N		N	1836	0	3	0.00	0	0	0.00	0	0	0	2110	1561	1836	0.00	23.54	0	0	1836	1836	1836	1836	1836	1836	1836	24	274	500	1100	1	1	4800000	88	91.80	2.56	12	0.00	20.00	718.00	3000	20230405	-38.80	1323	20230616	38.78	2750	-33.24	20240102	1530	20.00	20240201	3000	-38.80	20230405	1323	38.78	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
80	20240318	100859	57	100.00	KONEX			N	N	N	N		N	1836	0	3	0.00	0	0	0.00	0	0	0	2110	1561	1836	0.00	23.54	0	0	1836	1836	1836	1836	1836	1836	1836	24	274	500	1100	1	1	4800000	88	91.80	2.56	12	0.00	20.00	718.00	3000	20230405	-38.80	1323	20230616	38.78	2750	-33.24	20240102	1530	20.00	20240201	3000	-38.80	20230405	1323	38.78	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
81	20240318	090858	57	100.00	KONEX			N	N	N	N		N	1836	0	3	0.00	0	0	0.00	0	0	0	2110	1561	1836	0.00	23.54	0	0	1836	1836	1836	1836	1836	1836	1836	24	274	500	1100	1	1	4800000	88	91.80	2.56	12	0.00	20.00	718.00	3000	20230405	-38.80	1323	20230616	38.78	2750	-33.24	20240102	1530	20.00	20240201	3000	-38.80	20230405	1323	38.78	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
82	20240315	160850	57	100.00	KONEX			N	N	N	N		N	1836	-2	5	-0.11	0	0	0.00	0	0	0	2110	1563	1838	0.00	23.54	0	0	1838	1838	1838	1838	1838	1838	1838	24	272	500	1100	1	1	4800000	88	91.80	2.56	12	0.00	20.00	718.00	3000	20230405	-38.80	1323	20230616	38.78	2750	-33.24	20240102	1530	20.00	20240201	3000	-38.80	20230405	1323	38.78	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
83	20240315	150819	57	100.00	KONEX			N	N	N	N		N	1838	0	3	0.00	0	0	0.00	0	0	0	2110	1563	1838	0.00	23.54	0	0	1838	1838	1838	1838	1838	1838	1838	24	272	500	1100	1	1	4800000	88	91.90	2.56	12	0.00	20.00	718.00	3000	20230405	-38.73	1323	20230616	38.93	2750	-33.16	20240102	1530	20.13	20240201	3000	-38.73	20230405	1323	38.93	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
84	20240315	140804	57	100.00	KONEX			N	N	N	N		N	1838	0	3	0.00	0	0	0.00	0	0	0	2110	1563	1838	0.00	23.54	0	0	1838	1838	1838	1838	1838	1838	1838	24	272	500	1100	1	1	4800000	88	91.90	2.56	12	0.00	20.00	718.00	3000	20230405	-38.73	1323	20230616	38.93	2750	-33.16	20240102	1530	20.13	20240201	3000	-38.73	20230405	1323	38.93	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
85	20240315	130851	57	100.00	KONEX			N	N	N	N		N	1838	0	3	0.00	0	0	0.00	0	0	0	2110	1563	1838	0.00	23.54	0	0	1838	1838	1838	1838	1838	1838	1838	24	272	500	1100	1	1	4800000	88	91.90	2.56	12	0.00	20.00	718.00	3000	20230405	-38.73	1323	20230616	38.93	2750	-33.16	20240102	1530	20.13	20240201	3000	-38.73	20230405	1323	38.93	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
86	20240315	120850	57	100.00	KONEX			N	N	N	N		N	1838	0	3	0.00	0	0	0.00	0	0	0	2110	1563	1838	0.00	23.54	0	0	1838	1838	1838	1838	1838	1838	1838	24	272	500	1100	1	1	4800000	88	91.90	2.56	12	0.00	20.00	718.00	3000	20230405	-38.73	1323	20230616	38.93	2750	-33.16	20240102	1530	20.13	20240201	3000	-38.73	20230405	1323	38.93	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
87	20240315	110847	57	100.00	KONEX			N	N	N	N		N	1838	0	3	0.00	0	0	0.00	0	0	0	2110	1563	1838	0.00	23.54	0	0	1838	1838	1838	1838	1838	1838	1838	24	272	500	1100	1	1	4800000	88	91.90	2.56	12	0.00	20.00	718.00	3000	20230405	-38.73	1323	20230616	38.93	2750	-33.16	20240102	1530	20.13	20240201	3000	-38.73	20230405	1323	38.93	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
88	20240315	100849	57	100.00	KONEX			N	N	N	N		N	1838	0	3	0.00	0	0	0.00	0	0	0	2110	1563	1838	0.00	23.54	0	0	1838	1838	1838	1838	1838	1838	1838	24	272	500	1100	1	1	4800000	88	91.90	2.56	12	0.00	20.00	718.00	3000	20230405	-38.73	1323	20230616	38.93	2750	-33.16	20240102	1530	20.13	20240201	3000	-38.73	20230405	1323	38.93	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
89	20240315	090855	57	100.00	KONEX			N	N	N	N		N	1838	0	3	0.00	0	0	0.00	0	0	0	2110	1563	1838	0.00	23.54	0	0	1838	1838	1838	1838	1838	1838	1838	24	272	500	1100	1	1	4800000	88	91.90	2.56	12	0.00	20.00	718.00	3000	20230405	-38.73	1323	20230616	38.93	2750	-33.16	20240102	1530	20.13	20240201	3000	-38.73	20230405	1323	38.93	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
90	20240314	160842	57	100.00	KONEX			N	N	N	N		N	1838	-17	5	-0.92	0	0	0.00	0	0	0	2130	1577	1855	0.00	23.54	0	0	1855	1855	1855	1855	1855	1855	1855	24	275	500	1110	1	1	4800000	88	91.90	2.56	12	0.00	20.00	718.00	3000	20230405	-38.73	1323	20230616	38.93	2750	-33.16	20240102	1530	20.13	20240201	3000	-38.73	20230405	1323	38.93	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
91	20240314	150844	57	100.00	KONEX			N	N	N	N		N	1855	0	3	0.00	0	0	0.00	0	0	0	2130	1577	1855	0.00	23.54	0	0	1855	1855	1855	1855	1855	1855	1855	24	275	500	1110	1	1	4800000	89	92.75	2.58	12	0.00	20.00	718.00	3000	20230405	-38.17	1323	20230616	40.21	2750	-32.55	20240102	1530	21.24	20240201	3000	-38.17	20230405	1323	40.21	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
92	20240314	140844	57	100.00	KONEX			N	N	N	N		N	1855	0	3	0.00	0	0	0.00	0	0	0	2130	1577	1855	0.00	23.54	0	0	1855	1855	1855	1855	1855	1855	1855	24	275	500	1110	1	1	4800000	89	92.75	2.58	12	0.00	20.00	718.00	3000	20230405	-38.17	1323	20230616	40.21	2750	-32.55	20240102	1530	21.24	20240201	3000	-38.17	20230405	1323	40.21	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
93	20240314	130840	57	100.00	KONEX			N	N	N	N		N	1855	0	3	0.00	0	0	0.00	0	0	0	2130	1577	1855	0.00	23.54	0	0	1855	1855	1855	1855	1855	1855	1855	24	275	500	1110	1	1	4800000	89	92.75	2.58	12	0.00	20.00	718.00	3000	20230405	-38.17	1323	20230616	40.21	2750	-32.55	20240102	1530	21.24	20240201	3000	-38.17	20230405	1323	40.21	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
94	20240314	120841	57	100.00	KONEX			N	N	N	N		N	1855	0	3	0.00	0	0	0.00	0	0	0	2130	1577	1855	0.00	23.54	0	0	1855	1855	1855	1855	1855	1855	1855	24	275	500	1110	1	1	4800000	89	92.75	2.58	12	0.00	20.00	718.00	3000	20230405	-38.17	1323	20230616	40.21	2750	-32.55	20240102	1530	21.24	20240201	3000	-38.17	20230405	1323	40.21	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
95	20240314	110843	57	100.00	KONEX			N	N	N	N		N	1855	0	3	0.00	0	0	0.00	0	0	0	2130	1577	1855	0.00	23.54	0	0	1855	1855	1855	1855	1855	1855	1855	24	275	500	1110	1	1	4800000	89	92.75	2.58	12	0.00	20.00	718.00	3000	20230405	-38.17	1323	20230616	40.21	2750	-32.55	20240102	1530	21.24	20240201	3000	-38.17	20230405	1323	40.21	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
96	20240314	100849	57	100.00	KONEX			N	N	N	N		N	1855	0	3	0.00	0	0	0.00	0	0	0	2130	1577	1855	0.00	23.54	0	0	1855	1855	1855	1855	1855	1855	1855	24	275	500	1110	1	1	4800000	89	92.75	2.58	12	0.00	20.00	718.00	3000	20230405	-38.17	1323	20230616	40.21	2750	-32.55	20240102	1530	21.24	20240201	3000	-38.17	20230405	1323	40.21	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
97	20240314	090845	57	100.00	KONEX			N	N	N	N		N	1855	0	3	0.00	0	0	0.00	0	0	0	2130	1577	1855	0.00	23.54	0	0	1855	1855	1855	1855	1855	1855	1855	24	275	500	1110	1	1	4800000	89	92.75	2.58	12	0.00	20.00	718.00	3000	20230405	-38.17	1323	20230616	40.21	2750	-32.55	20240102	1530	21.24	20240201	3000	-38.17	20230405	1323	40.21	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
98	20240313	160833	57	100.00	KONEX			N	N	N	N		N	1855	-4	5	-0.22	3710	2	15.38	1855	1855	1855	2135	1581	1859	1855.00	23.54	0	0	1867	1863	1861	1857	1855	1862	1856	24	276	500	1110	1	1	4800000	89	-5.14	2.66	12	0.00	-361.00	698.00	3000	20230405	-38.17	1323	20230616	40.21	2750	-32.55	20240102	1530	21.24	20240201	3000	-38.17	20230405	1323	40.21	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
99	20240313	150835	57	100.00	KONEX			N	N	N	N		N	1855	-4	5	-0.22	3710	2	15.38	1855	1855	1855	2135	1581	1859	1855.00	23.54	0	0	1867	1863	1861	1857	1855	1862	1856	24	276	500	1110	1	1	4800000	89	-5.14	2.66	12	0.00	-361.00	698.00	3000	20230405	-38.17	1323	20230616	40.21	2750	-32.55	20240102	1530	21.24	20240201	3000	-38.17	20230405	1323	40.21	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
100	20240313	140837	57	100.00	KONEX			N	N	N	N		N	1855	-4	5	-0.22	3710	2	15.38	1855	1855	1855	2135	1581	1859	1855.00	23.54	0	0	1867	1863	1861	1857	1855	1862	1856	24	276	500	1110	1	1	4800000	89	-5.14	2.66	12	0.00	-361.00	698.00	3000	20230405	-38.17	1323	20230616	40.21	2750	-32.55	20240102	1530	21.24	20240201	3000	-38.17	20230405	1323	40.21	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
101	20240313	130842	57	100.00	KONEX			N	N	N	N		N	1855	-4	5	-0.22	3710	2	15.38	1855	1855	1855	2135	1581	1859	1855.00	23.54	0	0	1867	1863	1861	1857	1855	1862	1856	24	276	500	1110	1	1	4800000	89	-5.14	2.66	12	0.00	-361.00	698.00	3000	20230405	-38.17	1323	20230616	40.21	2750	-32.55	20240102	1530	21.24	20240201	3000	-38.17	20230405	1323	40.21	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
102	20240313	120837	57	100.00	KONEX			N	N	N	N		N	1855	-4	5	-0.22	3710	2	15.38	1855	1855	1855	2135	1581	1859	1855.00	23.54	0	0	1867	1863	1861	1857	1855	1862	1856	24	276	500	1110	1	1	4800000	89	-5.14	2.66	12	0.00	-361.00	698.00	3000	20230405	-38.17	1323	20230616	40.21	2750	-32.55	20240102	1530	21.24	20240201	3000	-38.17	20230405	1323	40.21	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
103	20240313	110834	57	100.00	KONEX			N	N	N	N		N	1859	0	3	0.00	0	0	0.00	0	0	0	2135	1581	1859	0.00	23.54	0	0	1867	1863	1861	1857	1855	1862	1856	24	276	500	1110	1	1	4800000	89	-5.15	2.66	12	0.00	-361.00	698.00	3000	20230405	-38.03	1323	20230616	40.51	2750	-32.40	20240102	1530	21.50	20240201	3000	-38.03	20230405	1323	40.51	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
104	20240313	100831	57	100.00	KONEX			N	N	N	N		N	1859	0	3	0.00	0	0	0.00	0	0	0	2135	1581	1859	0.00	23.54	0	0	1867	1863	1861	1857	1855	1862	1856	24	276	500	1110	1	1	4800000	89	-5.15	2.66	12	0.00	-361.00	698.00	3000	20230405	-38.03	1323	20230616	40.51	2750	-32.40	20240102	1530	21.50	20240201	3000	-38.03	20230405	1323	40.51	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
105	20240313	090838	57	100.00	KONEX			N	N	N	N		N	1859	0	3	0.00	0	0	0.00	0	0	0	2135	1581	1859	0.00	23.54	0	0	1867	1863	1861	1857	1855	1862	1856	24	276	500	1110	1	1	4800000	89	-5.15	2.66	12	0.00	-361.00	698.00	3000	20230405	-38.03	1323	20230616	40.51	2750	-32.40	20240102	1530	21.50	20240201	3000	-38.03	20230405	1323	40.51	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
106	20240312	160824	57	100.00	KONEX			N	N	N	N		N	1859	-6	5	-0.32	24226	13	0.00	1865	1865	1859	2140	1586	1865	1863.54	23.54	0	0	1865	1865	1865	1865	1865	1865	1865	24	275	500	1110	1	1	4800000	89	-5.15	2.66	12	0.00	-361.00	698.00	3000	20230405	-38.03	1323	20230616	40.51	2750	-32.40	20240102	1530	21.50	20240201	3000	-38.03	20230405	1323	40.51	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
107	20240312	150824	57	100.00	KONEX			N	N	N	N		N	1859	-6	5	-0.32	24226	13	0.00	1865	1865	1859	2140	1586	1865	1863.54	23.54	0	0	1865	1865	1865	1865	1865	1865	1865	24	275	500	1110	1	1	4800000	89	-5.15	2.66	12	0.00	-361.00	698.00	3000	20230405	-38.03	1323	20230616	40.51	2750	-32.40	20240102	1530	21.50	20240201	3000	-38.03	20230405	1323	40.51	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
108	20240312	140815	57	100.00	KONEX			N	N	N	N		N	1859	-6	5	-0.32	24226	13	0.00	1865	1865	1859	2140	1586	1865	1863.54	23.54	0	0	1865	1865	1865	1865	1865	1865	1865	24	275	500	1110	1	1	4800000	89	-5.15	2.66	12	0.00	-361.00	698.00	3000	20230405	-38.03	1323	20230616	40.51	2750	-32.40	20240102	1530	21.50	20240201	3000	-38.03	20230405	1323	40.51	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
109	20240312	130744	57	100.00	KONEX			N	N	N	N		N	1859	-6	5	-0.32	24226	13	0.00	1865	1865	1859	2140	1586	1865	1863.54	23.54	0	0	1865	1865	1865	1865	1865	1865	1865	24	275	500	1110	1	1	4800000	89	-5.15	2.66	12	0.00	-361.00	698.00	3000	20230405	-38.03	1323	20230616	40.51	2750	-32.40	20240102	1530	21.50	20240201	3000	-38.03	20230405	1323	40.51	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
110	20240312	120826	57	100.00	KONEX			N	N	N	N		N	1859	-6	5	-0.32	24226	13	0.00	1865	1865	1859	2140	1586	1865	1863.54	23.54	0	0	1865	1865	1865	1865	1865	1865	1865	24	275	500	1110	1	1	4800000	89	-5.15	2.66	12	0.00	-361.00	698.00	3000	20230405	-38.03	1323	20230616	40.51	2750	-32.40	20240102	1530	21.50	20240201	3000	-38.03	20230405	1323	40.51	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
111	20240312	110825	57	100.00	KONEX			N	N	N	N		N	1859	-6	5	-0.32	24226	13	0.00	1865	1865	1859	2140	1586	1865	1863.54	23.54	0	0	1865	1865	1865	1865	1865	1865	1865	24	275	500	1110	1	1	4800000	89	-5.15	2.66	12	0.00	-361.00	698.00	3000	20230405	-38.03	1323	20230616	40.51	2750	-32.40	20240102	1530	21.50	20240201	3000	-38.03	20230405	1323	40.51	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
112	20240312	100826	57	100.00	KONEX			N	N	N	N		N	1860	-5	5	-0.27	22367	12	0.00	1865	1865	1860	2140	1586	1865	1863.92	23.54	0	0	1865	1865	1865	1865	1865	1865	1865	24	275	500	1110	1	1	4800000	89	-5.15	2.66	12	0.00	-361.00	698.00	3000	20230405	-38.00	1323	20230616	40.59	2750	-32.36	20240102	1530	21.57	20240201	3000	-38.00	20230405	1323	40.59	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
113	20240312	090824	57	100.00	KONEX			N	N	N	N		N	1864	-1	5	-0.05	16779	9	0.00	1865	1865	1864	2140	1586	1865	1864.33	23.54	0	0	1865	1865	1865	1865	1865	1865	1865	24	275	500	1110	1	1	4800000	89	-5.16	2.67	12	0.00	-361.00	698.00	3000	20230405	-37.87	1323	20230616	40.89	2750	-32.22	20240102	1530	21.83	20240201	3000	-37.87	20230405	1323	40.89	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
114	20240311	160822	57	100.00	KONEX			N	N	N	N		N	1865	-4	5	-0.21	0	0	0.00	0	0	0	2145	1589	1869	0.00	23.54	0	0	1869	1869	1869	1869	1869	1869	1869	24	276	500	1120	1	1	4800000	90	-5.17	2.67	12	0.00	-361.00	698.00	3000	20230405	-37.83	1323	20230616	40.97	2750	-32.18	20240102	1530	21.90	20240201	3000	-37.83	20230405	1323	40.97	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
115	20240311	150820	57	100.00	KONEX			N	N	N	N		N	1869	0	3	0.00	0	0	0.00	0	0	0	2145	1589	1869	0.00	23.54	0	0	1869	1869	1869	1869	1869	1869	1869	24	276	500	1120	1	1	4800000	90	-5.18	2.68	12	0.00	-361.00	698.00	3000	20230405	-37.70	1323	20230616	41.27	2750	-32.04	20240102	1530	22.16	20240201	3000	-37.70	20230405	1323	41.27	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
116	20240311	140818	57	100.00	KONEX			N	N	N	N		N	1869	0	3	0.00	0	0	0.00	0	0	0	2145	1589	1869	0.00	23.54	0	0	1869	1869	1869	1869	1869	1869	1869	24	276	500	1120	1	1	4800000	90	-5.18	2.68	12	0.00	-361.00	698.00	3000	20230405	-37.70	1323	20230616	41.27	2750	-32.04	20240102	1530	22.16	20240201	3000	-37.70	20230405	1323	41.27	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
117	20240311	130820	57	100.00	KONEX			N	N	N	N		N	1869	0	3	0.00	0	0	0.00	0	0	0	2145	1589	1869	0.00	23.54	0	0	1869	1869	1869	1869	1869	1869	1869	24	276	500	1120	1	1	4800000	90	-5.18	2.68	12	0.00	-361.00	698.00	3000	20230405	-37.70	1323	20230616	41.27	2750	-32.04	20240102	1530	22.16	20240201	3000	-37.70	20230405	1323	41.27	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
118	20240311	120821	57	100.00	KONEX			N	N	N	N		N	1869	0	3	0.00	0	0	0.00	0	0	0	2145	1589	1869	0.00	23.54	0	0	1869	1869	1869	1869	1869	1869	1869	24	276	500	1120	1	1	4800000	90	-5.18	2.68	12	0.00	-361.00	698.00	3000	20230405	-37.70	1323	20230616	41.27	2750	-32.04	20240102	1530	22.16	20240201	3000	-37.70	20230405	1323	41.27	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
119	20240311	110817	57	100.00	KONEX			N	N	N	N		N	1869	0	3	0.00	0	0	0.00	0	0	0	2145	1589	1869	0.00	23.54	0	0	1869	1869	1869	1869	1869	1869	1869	24	276	500	1120	1	1	4800000	90	-5.18	2.68	12	0.00	-361.00	698.00	3000	20230405	-37.70	1323	20230616	41.27	2750	-32.04	20240102	1530	22.16	20240201	3000	-37.70	20230405	1323	41.27	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
120	20240311	100808	57	100.00	KONEX			N	N	N	N		N	1869	0	3	0.00	0	0	0.00	0	0	0	2145	1589	1869	0.00	23.54	0	0	1869	1869	1869	1869	1869	1869	1869	24	276	500	1120	1	1	4800000	90	-5.18	2.68	12	0.00	-361.00	698.00	3000	20230405	-37.70	1323	20230616	41.27	2750	-32.04	20240102	1530	22.16	20240201	3000	-37.70	20230405	1323	41.27	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
121	20240311	090813	57	100.00	KONEX			N	N	N	N		N	1869	0	3	0.00	0	0	0.00	0	0	0	2145	1589	1869	0.00	23.54	0	0	1869	1869	1869	1869	1869	1869	1869	24	276	500	1120	1	1	4800000	90	-5.18	2.68	12	0.00	-361.00	698.00	3000	20230405	-37.70	1323	20230616	41.27	2750	-32.04	20240102	1530	22.16	20240201	3000	-37.70	20230405	1323	41.27	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
122	20240308	160818	57	100.00	KONEX			N	N	N	N		N	1869	-3	5	-0.16	0	0	0.00	0	0	0	2150	1592	1872	0.00	23.54	0	0	2053	1962	1781	1690	1509	2008	1736	24	278	500	1120	1	1	4800000	90	-5.18	2.68	12	0.00	-361.00	698.00	3000	20230405	-37.70	1323	20230616	41.27	2750	-32.04	20240102	1530	22.16	20240201	3000	-37.70	20230405	1323	41.27	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
123	20240308	150819	57	100.00	KONEX			N	N	N	N		N	1872	0	3	0.00	0	0	0.00	0	0	0	2150	1592	1872	0.00	23.54	0	0	2053	1962	1781	1690	1509	2008	1736	24	278	500	1120	1	1	4800000	90	-5.19	2.68	12	0.00	-361.00	698.00	3000	20230405	-37.60	1323	20230616	41.50	2750	-31.93	20240102	1530	22.35	20240201	3000	-37.60	20230405	1323	41.50	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
124	20240308	140810	57	100.00	KONEX			N	N	N	N		N	1872	0	3	0.00	0	0	0.00	0	0	0	2150	1592	1872	0.00	23.54	0	0	2053	1962	1781	1690	1509	2008	1736	24	278	500	1120	1	1	4800000	90	-5.19	2.68	12	0.00	-361.00	698.00	3000	20230405	-37.60	1323	20230616	41.50	2750	-31.93	20240102	1530	22.35	20240201	3000	-37.60	20230405	1323	41.50	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
125	20240308	130809	57	100.00	KONEX			N	N	N	N		N	1872	0	3	0.00	0	0	0.00	0	0	0	2150	1592	1872	0.00	23.54	0	0	2053	1962	1781	1690	1509	2008	1736	24	278	500	1120	1	1	4800000	90	-5.19	2.68	12	0.00	-361.00	698.00	3000	20230405	-37.60	1323	20230616	41.50	2750	-31.93	20240102	1530	22.35	20240201	3000	-37.60	20230405	1323	41.50	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
126	20240308	120810	57	100.00	KONEX			N	N	N	N		N	1872	0	3	0.00	0	0	0.00	0	0	0	2150	1592	1872	0.00	23.54	0	0	2053	1962	1781	1690	1509	2008	1736	24	278	500	1120	1	1	4800000	90	-5.19	2.68	12	0.00	-361.00	698.00	3000	20230405	-37.60	1323	20230616	41.50	2750	-31.93	20240102	1530	22.35	20240201	3000	-37.60	20230405	1323	41.50	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
127	20240308	110811	57	100.00	KONEX			N	N	N	N		N	1872	0	3	0.00	0	0	0.00	0	0	0	2150	1592	1872	0.00	23.54	0	0	2053	1962	1781	1690	1509	2008	1736	24	278	500	1120	1	1	4800000	90	-5.19	2.68	12	0.00	-361.00	698.00	3000	20230405	-37.60	1323	20230616	41.50	2750	-31.93	20240102	1530	22.35	20240201	3000	-37.60	20230405	1323	41.50	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
128	20240308	100806	57	100.00	KONEX			N	N	N	N		N	1872	0	3	0.00	0	0	0.00	0	0	0	2150	1592	1872	0.00	23.54	0	0	2053	1962	1781	1690	1509	2008	1736	24	278	500	1120	1	1	4800000	90	-5.19	2.68	12	0.00	-361.00	698.00	3000	20230405	-37.60	1323	20230616	41.50	2750	-31.93	20240102	1530	22.35	20240201	3000	-37.60	20230405	1323	41.50	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
129	20240308	090807	57	100.00	KONEX			N	N	N	N		N	1872	0	3	0.00	0	0	0.00	0	0	0	2150	1592	1872	0.00	23.54	0	0	2053	1962	1781	1690	1509	2008	1736	24	278	500	1120	1	1	4800000	90	-5.19	2.68	12	0.00	-361.00	698.00	3000	20230405	-37.60	1323	20230616	41.50	2750	-31.93	20240102	1530	22.35	20240201	3000	-37.60	20230405	1323	41.50	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
130	20240307	160807	57	100.00	KONEX			N	N	N	N		N	1872	-1	5	-0.05	9872	6	0.00	1600	1872	1600	2150	1593	1873	1645.33	23.54	0	0	1873	1873	1873	1873	1873	1873	1873	24	277	500	1120	1	1	4800000	90	-5.19	2.68	12	0.00	-361.00	698.00	3000	20230405	-37.60	1323	20230616	41.50	2750	-31.93	20240102	1530	22.35	20240201	3000	-37.60	20230405	1323	41.50	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
131	20240307	150748	57	100.00	KONEX			N	N	N	N		N	1872	-1	5	-0.05	9872	6	0.00	1600	1872	1600	2150	1593	1873	1645.33	23.54	0	0	1873	1873	1873	1873	1873	1873	1873	24	277	500	1120	1	1	4800000	90	-5.19	2.68	12	0.00	-361.00	698.00	3000	20230405	-37.60	1323	20230616	41.50	2750	-31.93	20240102	1530	22.35	20240201	3000	-37.60	20230405	1323	41.50	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
132	20240307	140755	57	100.00	KONEX			N	N	N	N		N	1872	-1	5	-0.05	9872	6	0.00	1600	1872	1600	2150	1593	1873	1645.33	23.54	0	0	1873	1873	1873	1873	1873	1873	1873	24	277	500	1120	1	1	4800000	90	-5.19	2.68	12	0.00	-361.00	698.00	3000	20230405	-37.60	1323	20230616	41.50	2750	-31.93	20240102	1530	22.35	20240201	3000	-37.60	20230405	1323	41.50	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
133	20240307	130758	57	100.00	KONEX			N	N	N	N		N	1872	-1	5	-0.05	9872	6	0.00	1600	1872	1600	2150	1593	1873	1645.33	23.54	0	0	1873	1873	1873	1873	1873	1873	1873	24	277	500	1120	1	1	4800000	90	-5.19	2.68	12	0.00	-361.00	698.00	3000	20230405	-37.60	1323	20230616	41.50	2750	-31.93	20240102	1530	22.35	20240201	3000	-37.60	20230405	1323	41.50	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
134	20240307	120801	57	100.00	KONEX			N	N	N	N		N	1872	-1	5	-0.05	9872	6	0.00	1600	1872	1600	2150	1593	1873	1645.33	23.54	0	0	1873	1873	1873	1873	1873	1873	1873	24	277	500	1120	1	1	4800000	90	-5.19	2.68	12	0.00	-361.00	698.00	3000	20230405	-37.60	1323	20230616	41.50	2750	-31.93	20240102	1530	22.35	20240201	3000	-37.60	20230405	1323	41.50	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
135	20240307	110807	57	100.00	KONEX			N	N	N	N		N	1872	-1	5	-0.05	9872	6	0.00	1600	1872	1600	2150	1593	1873	1645.33	23.54	0	0	1873	1873	1873	1873	1873	1873	1873	24	277	500	1120	1	1	4800000	90	-5.19	2.68	12	0.00	-361.00	698.00	3000	20230405	-37.60	1323	20230616	41.50	2750	-31.93	20240102	1530	22.35	20240201	3000	-37.60	20230405	1323	41.50	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
136	20240307	100800	57	100.00	KONEX			N	N	N	N		N	1873	0	3	0.00	0	0	0.00	0	0	0	2150	1593	1873	0.00	23.54	0	0	1873	1873	1873	1873	1873	1873	1873	24	277	500	1120	1	1	4800000	90	-5.19	2.68	12	0.00	-361.00	698.00	3000	20230405	-37.57	1323	20230616	41.57	2750	-31.89	20240102	1530	22.42	20240201	3000	-37.57	20230405	1323	41.57	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
137	20240307	090803	57	100.00	KONEX			N	N	N	N		N	1873	0	3	0.00	0	0	0.00	0	0	0	2150	1593	1873	0.00	23.54	0	0	1873	1873	1873	1873	1873	1873	1873	24	277	500	1120	1	1	4800000	90	-5.19	2.68	12	0.00	-361.00	698.00	3000	20230405	-37.57	1323	20230616	41.57	2750	-31.89	20240102	1530	22.42	20240201	3000	-37.57	20230405	1323	41.57	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
138	20240306	160757	57	100.00	KONEX			N	N	N	N		N	1873	-1	5	-0.05	0	0	0.00	0	0	0	2155	1593	1874	0.00	23.54	0	0	1874	1874	1874	1874	1874	1874	1874	24	281	500	1120	1	1	4800000	90	-5.19	2.68	12	0.00	-361.00	698.00	3000	20230405	-37.57	1323	20230616	41.57	2750	-31.89	20240102	1530	22.42	20240201	3000	-37.57	20230405	1323	41.57	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
139	20240306	150758	57	100.00	KONEX			N	N	N	N		N	1874	0	3	0.00	0	0	0.00	0	0	0	2155	1593	1874	0.00	23.54	0	0	1874	1874	1874	1874	1874	1874	1874	24	281	500	1120	1	1	4800000	90	-5.19	2.68	12	0.00	-361.00	698.00	3000	20230405	-37.53	1323	20230616	41.65	2750	-31.85	20240102	1530	22.48	20240201	3000	-37.53	20230405	1323	41.65	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
140	20240306	140802	57	100.00	KONEX			N	N	N	N		N	1874	0	3	0.00	0	0	0.00	0	0	0	2155	1593	1874	0.00	23.54	0	0	1874	1874	1874	1874	1874	1874	1874	24	281	500	1120	1	1	4800000	90	-5.19	2.68	12	0.00	-361.00	698.00	3000	20230405	-37.53	1323	20230616	41.65	2750	-31.85	20240102	1530	22.48	20240201	3000	-37.53	20230405	1323	41.65	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
141	20240306	130803	57	100.00	KONEX			N	N	N	N		N	1874	0	3	0.00	0	0	0.00	0	0	0	2155	1593	1874	0.00	23.54	0	0	1874	1874	1874	1874	1874	1874	1874	24	281	500	1120	1	1	4800000	90	-5.19	2.68	12	0.00	-361.00	698.00	3000	20230405	-37.53	1323	20230616	41.65	2750	-31.85	20240102	1530	22.48	20240201	3000	-37.53	20230405	1323	41.65	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
142	20240306	120801	57	100.00	KONEX			N	N	N	N		N	1874	0	3	0.00	0	0	0.00	0	0	0	2155	1593	1874	0.00	23.54	0	0	1874	1874	1874	1874	1874	1874	1874	24	281	500	1120	1	1	4800000	90	-5.19	2.68	12	0.00	-361.00	698.00	3000	20230405	-37.53	1323	20230616	41.65	2750	-31.85	20240102	1530	22.48	20240201	3000	-37.53	20230405	1323	41.65	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
143	20240306	110759	57	100.00	KONEX			N	N	N	N		N	1874	0	3	0.00	0	0	0.00	0	0	0	2155	1593	1874	0.00	23.54	0	0	1874	1874	1874	1874	1874	1874	1874	24	281	500	1120	1	1	4800000	90	-5.19	2.68	12	0.00	-361.00	698.00	3000	20230405	-37.53	1323	20230616	41.65	2750	-31.85	20240102	1530	22.48	20240201	3000	-37.53	20230405	1323	41.65	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
144	20240306	100743	57	100.00	KONEX			N	N	N	N		N	1874	0	3	0.00	0	0	0.00	0	0	0	2155	1593	1874	0.00	23.54	0	0	1874	1874	1874	1874	1874	1874	1874	24	281	500	1120	1	1	4800000	90	-5.19	2.68	12	0.00	-361.00	698.00	3000	20230405	-37.53	1323	20230616	41.65	2750	-31.85	20240102	1530	22.48	20240201	3000	-37.53	20230405	1323	41.65	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
145	20240306	090757	57	100.00	KONEX			N	N	N	N		N	1874	0	3	0.00	0	0	0.00	0	0	0	2155	1593	1874	0.00	23.54	0	0	1874	1874	1874	1874	1874	1874	1874	24	281	500	1120	1	1	4800000	90	-5.19	2.68	12	0.00	-361.00	698.00	3000	20230405	-37.53	1323	20230616	41.65	2750	-31.85	20240102	1530	22.48	20240201	3000	-37.53	20230405	1323	41.65	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
146	20240305	160754	57	100.00	KONEX			N	N	N	N		N	1874	-2	5	-0.11	0	0	0.00	0	0	0	2155	1595	1876	0.00	23.54	0	0	1876	1876	1876	1876	1876	1876	1876	24	279	500	1120	1	1	4800000	90	-5.19	2.68	12	0.00	-361.00	698.00	3000	20230405	-37.53	1323	20230616	41.65	2750	-31.85	20240102	1530	22.48	20240201	3000	-37.53	20230405	1323	41.65	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
147	20240305	150753	57	100.00	KONEX			N	N	N	N		N	1876	0	3	0.00	0	0	0.00	0	0	0	2155	1595	1876	0.00	23.54	0	0	1876	1876	1876	1876	1876	1876	1876	24	279	500	1120	1	1	4800000	90	-5.20	2.69	12	0.00	-361.00	698.00	3000	20230405	-37.47	1323	20230616	41.80	2750	-31.78	20240102	1530	22.61	20240201	3000	-37.47	20230405	1323	41.80	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
148	20240305	140745	57	100.00	KONEX			N	N	N	N		N	1876	0	3	0.00	0	0	0.00	0	0	0	2155	1595	1876	0.00	23.54	0	0	1876	1876	1876	1876	1876	1876	1876	24	279	500	1120	1	1	4800000	90	-5.20	2.69	12	0.00	-361.00	698.00	3000	20230405	-37.47	1323	20230616	41.80	2750	-31.78	20240102	1530	22.61	20240201	3000	-37.47	20230405	1323	41.80	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
149	20240305	130743	57	100.00	KONEX			N	N	N	N		N	1876	0	3	0.00	0	0	0.00	0	0	0	2155	1595	1876	0.00	23.54	0	0	1876	1876	1876	1876	1876	1876	1876	24	279	500	1120	1	1	4800000	90	-5.20	2.69	12	0.00	-361.00	698.00	3000	20230405	-37.47	1323	20230616	41.80	2750	-31.78	20240102	1530	22.61	20240201	3000	-37.47	20230405	1323	41.80	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
150	20240305	120746	57	100.00	KONEX			N	N	N	N		N	1876	0	3	0.00	0	0	0.00	0	0	0	2155	1595	1876	0.00	23.54	0	0	1876	1876	1876	1876	1876	1876	1876	24	279	500	1120	1	1	4800000	90	-5.20	2.69	12	0.00	-361.00	698.00	3000	20230405	-37.47	1323	20230616	41.80	2750	-31.78	20240102	1530	22.61	20240201	3000	-37.47	20230405	1323	41.80	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
151	20240305	110748	57	100.00	KONEX			N	N	N	N		N	1876	0	3	0.00	0	0	0.00	0	0	0	2155	1595	1876	0.00	23.54	0	0	1876	1876	1876	1876	1876	1876	1876	24	279	500	1120	1	1	4800000	90	-5.20	2.69	12	0.00	-361.00	698.00	3000	20230405	-37.47	1323	20230616	41.80	2750	-31.78	20240102	1530	22.61	20240201	3000	-37.47	20230405	1323	41.80	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
152	20240305	100744	57	100.00	KONEX			N	N	N	N		N	1876	0	3	0.00	0	0	0.00	0	0	0	2155	1595	1876	0.00	23.54	0	0	1876	1876	1876	1876	1876	1876	1876	24	279	500	1120	1	1	4800000	90	-5.20	2.69	12	0.00	-361.00	698.00	3000	20230405	-37.47	1323	20230616	41.80	2750	-31.78	20240102	1530	22.61	20240201	3000	-37.47	20230405	1323	41.80	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
153	20240305	090745	57	100.00	KONEX			N	N	N	N		N	1876	0	3	0.00	0	0	0.00	0	0	0	2155	1595	1876	0.00	23.54	0	0	1876	1876	1876	1876	1876	1876	1876	24	279	500	1120	1	1	4800000	90	-5.20	2.69	12	0.00	-361.00	698.00	3000	20230405	-37.47	1323	20230616	41.80	2750	-31.78	20240102	1530	22.61	20240201	3000	-37.47	20230405	1323	41.80	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
154	20240304	160746	57	100.00	KONEX			N	N	N	N		N	1876	-3	5	-0.16	0	0	0.00	0	0	0	2160	1598	1879	0.00	23.54	0	0	1879	1879	1879	1879	1879	1879	1879	24	281	500	1120	1	1	4800000	90	-5.20	2.69	12	0.00	-361.00	698.00	3000	20230405	-37.47	1323	20230616	41.80	2750	-31.78	20240102	1530	22.61	20240201	3000	-37.47	20230405	1323	41.80	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
155	20240304	150742	57	100.00	KONEX			N	N	N	N		N	1879	0	3	0.00	0	0	0.00	0	0	0	2160	1598	1879	0.00	23.54	0	0	1879	1879	1879	1879	1879	1879	1879	24	281	500	1120	1	1	4800000	90	-5.20	2.69	12	0.00	-361.00	698.00	3000	20230405	-37.37	1323	20230616	42.03	2750	-31.67	20240102	1530	22.81	20240201	3000	-37.37	20230405	1323	42.03	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
156	20240304	140709	57	100.00	KONEX			N	N	N	N		N	1879	0	3	0.00	0	0	0.00	0	0	0	2160	1598	1879	0.00	23.54	0	0	1879	1879	1879	1879	1879	1879	1879	24	281	500	1120	1	1	4800000	90	-5.20	2.69	12	0.00	-361.00	698.00	3000	20230405	-37.37	1323	20230616	42.03	2750	-31.67	20240102	1530	22.81	20240201	3000	-37.37	20230405	1323	42.03	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
157	20240304	130736	57	100.00	KONEX			N	N	N	N		N	1879	0	3	0.00	0	0	0.00	0	0	0	2160	1598	1879	0.00	23.54	0	0	1879	1879	1879	1879	1879	1879	1879	24	281	500	1120	1	1	4800000	90	-5.20	2.69	12	0.00	-361.00	698.00	3000	20230405	-37.37	1323	20230616	42.03	2750	-31.67	20240102	1530	22.81	20240201	3000	-37.37	20230405	1323	42.03	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
158	20240304	120712	57	100.00	KONEX			N	N	N	N		N	1879	0	3	0.00	0	0	0.00	0	0	0	2160	1598	1879	0.00	23.54	0	0	1879	1879	1879	1879	1879	1879	1879	24	281	500	1120	1	1	4800000	90	-5.20	2.69	12	0.00	-361.00	698.00	3000	20230405	-37.37	1323	20230616	42.03	2750	-31.67	20240102	1530	22.81	20240201	3000	-37.37	20230405	1323	42.03	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
159	20240304	110731	57	100.00	KONEX			N	N	N	N		N	1879	0	3	0.00	0	0	0.00	0	0	0	2160	1598	1879	0.00	23.54	0	0	1879	1879	1879	1879	1879	1879	1879	24	281	500	1120	1	1	4800000	90	-5.20	2.69	12	0.00	-361.00	698.00	3000	20230405	-37.37	1323	20230616	42.03	2750	-31.67	20240102	1530	22.81	20240201	3000	-37.37	20230405	1323	42.03	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
160	20240304	100731	57	100.00	KONEX			N	N	N	N		N	1879	0	3	0.00	0	0	0.00	0	0	0	2160	1598	1879	0.00	23.54	0	0	1879	1879	1879	1879	1879	1879	1879	24	281	500	1120	1	1	4800000	90	-5.20	2.69	12	0.00	-361.00	698.00	3000	20230405	-37.37	1323	20230616	42.03	2750	-31.67	20240102	1530	22.81	20240201	3000	-37.37	20230405	1323	42.03	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
161	20240304	090733	57	100.00	KONEX			N	N	N	N		N	1879	0	3	0.00	0	0	0.00	0	0	0	2160	1598	1879	0.00	23.54	0	0	1879	1879	1879	1879	1879	1879	1879	24	281	500	1120	1	1	4800000	90	-5.20	2.69	12	0.00	-361.00	698.00	3000	20230405	-37.37	1323	20230616	42.03	2750	-31.67	20240102	1530	22.81	20240201	3000	-37.37	20230405	1323	42.03	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N