KissMeData/012210/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	160257	57	100.00	KONEX			N	N	N	N		N	1549	110	2	7.64	1549	1	10.00	1549	1549	1549	1654	1224	1439	1549.00	0.00	0	0	1439	1439	1439	1439	1439	1439	1439	178	215	500	860	1	1	35599885	551	53.41	0.97	12	0.00	29.00	1599.00	2500	20230516	-38.04	816	20231127	89.83	1588	-2.46	20240318	865	79.08	20240102	2500	-38.04	20230516	816	89.83	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
3	20240329	150259	57	100.00	KONEX			N	N	N	N		N	1549	110	2	7.64	1549	1	10.00	1549	1549	1549	1654	1224	1439	1549.00	0.00	0	0	1439	1439	1439	1439	1439	1439	1439	178	215	500	860	1	1	35599885	551	53.41	0.97	12	0.00	29.00	1599.00	2500	20230516	-38.04	816	20231127	89.83	1588	-2.46	20240318	865	79.08	20240102	2500	-38.04	20230516	816	89.83	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
4	20240329	140256	57	100.00	KONEX			N	N	N	N		N	1549	110	2	7.64	1549	1	10.00	1549	1549	1549	1654	1224	1439	1549.00	0.00	0	0	1439	1439	1439	1439	1439	1439	1439	178	215	500	860	1	1	35599885	551	53.41	0.97	12	0.00	29.00	1599.00	2500	20230516	-38.04	816	20231127	89.83	1588	-2.46	20240318	865	79.08	20240102	2500	-38.04	20230516	816	89.83	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
5	20240329	130255	57	100.00	KONEX			N	N	N	N		N	1549	110	2	7.64	1549	1	10.00	1549	1549	1549	1654	1224	1439	1549.00	0.00	0	0	1439	1439	1439	1439	1439	1439	1439	178	215	500	860	1	1	35599885	551	53.41	0.97	12	0.00	29.00	1599.00	2500	20230516	-38.04	816	20231127	89.83	1588	-2.46	20240318	865	79.08	20240102	2500	-38.04	20230516	816	89.83	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
6	20240329	120255	57	100.00	KONEX			N	N	N	N		N	1549	110	2	7.64	1549	1	10.00	1549	1549	1549	1654	1224	1439	1549.00	0.00	0	0	1439	1439	1439	1439	1439	1439	1439	178	215	500	860	1	1	35599885	551	53.41	0.97	12	0.00	29.00	1599.00	2500	20230516	-38.04	816	20231127	89.83	1588	-2.46	20240318	865	79.08	20240102	2500	-38.04	20230516	816	89.83	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
7	20240329	110253	57	100.00	KONEX			N	N	N	N		N	1549	110	2	7.64	1549	1	10.00	1549	1549	1549	1654	1224	1439	1549.00	0.00	0	0	1439	1439	1439	1439	1439	1439	1439	178	215	500	860	1	1	35599885	551	53.41	0.97	12	0.00	29.00	1599.00	2500	20230516	-38.04	816	20231127	89.83	1588	-2.46	20240318	865	79.08	20240102	2500	-38.04	20230516	816	89.83	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
8	20240329	100254	57	100.00	KONEX			N	N	N	N		N	1549	110	2	7.64	1549	1	10.00	1549	1549	1549	1654	1224	1439	1549.00	0.00	0	0	1439	1439	1439	1439	1439	1439	1439	178	215	500	860	1	1	35599885	551	53.41	0.97	12	0.00	29.00	1599.00	2500	20230516	-38.04	816	20231127	89.83	1588	-2.46	20240318	865	79.08	20240102	2500	-38.04	20230516	816	89.83	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
9	20240329	090251	57	100.00	KONEX			N	N	N	N		N	1439	0	3	0.00	0	0	0.00	0	0	0	1654	1224	1439	0.00	0.00	0	0	1439	1439	1439	1439	1439	1439	1439	178	215	500	860	1	1	35599885	512	49.62	0.90	12	0.00	29.00	1599.00	2500	20230516	-42.44	816	20231127	76.35	1588	-9.38	20240318	865	66.36	20240102	2500	-42.44	20230516	816	76.35	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
10	20240328	160254	57	100.00	KONEX			N	N	N	N		N	1439	-3	5	-0.21	14390	10	1.25	1439	1439	1439	1658	1226	1442	1439.00	0.00	0	0	1468	1455	1429	1416	1390	1461	1422	178	216	500	860	1	1	35599885	512	49.62	0.90	12	0.00	29.00	1599.00	2500	20230516	-42.44	816	20231127	76.35	1588	-9.38	20240318	865	66.36	20240102	2500	-42.44	20230516	816	76.35	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
11	20240328	150256	57	100.00	KONEX			N	N	N	N		N	1439	-3	5	-0.21	14390	10	1.25	1439	1439	1439	1658	1226	1442	1439.00	0.00	0	0	1468	1455	1429	1416	1390	1461	1422	178	216	500	860	1	1	35599885	512	49.62	0.90	12	0.00	29.00	1599.00	2500	20230516	-42.44	816	20231127	76.35	1588	-9.38	20240318	865	66.36	20240102	2500	-42.44	20230516	816	76.35	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
12	20240328	140253	57	100.00	KONEX			N	N	N	N		N	1439	-3	5	-0.21	14390	10	1.25	1439	1439	1439	1658	1226	1442	1439.00	0.00	0	0	1468	1455	1429	1416	1390	1461	1422	178	216	500	860	1	1	35599885	512	49.62	0.90	12	0.00	29.00	1599.00	2500	20230516	-42.44	816	20231127	76.35	1588	-9.38	20240318	865	66.36	20240102	2500	-42.44	20230516	816	76.35	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
13	20240328	130252	57	100.00	KONEX			N	N	N	N		N	1442	0	3	0.00	0	0	0.00	0	0	0	1658	1226	1442	0.00	0.00	0	0	1468	1455	1429	1416	1390	1461	1422	178	216	500	860	1	1	35599885	513	49.72	0.90	12	0.00	29.00	1599.00	2500	20230516	-42.32	816	20231127	76.72	1588	-9.19	20240318	865	66.71	20240102	2500	-42.32	20230516	816	76.72	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
14	20240328	120255	57	100.00	KONEX			N	N	N	N		N	1442	0	3	0.00	0	0	0.00	0	0	0	1658	1226	1442	0.00	0.00	0	0	1468	1455	1429	1416	1390	1461	1422	178	216	500	860	1	1	35599885	513	49.72	0.90	12	0.00	29.00	1599.00	2500	20230516	-42.32	816	20231127	76.72	1588	-9.19	20240318	865	66.71	20240102	2500	-42.32	20230516	816	76.72	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
15	20240328	110253	57	100.00	KONEX			N	N	N	N		N	1442	0	3	0.00	0	0	0.00	0	0	0	1658	1226	1442	0.00	0.00	0	0	1468	1455	1429	1416	1390	1461	1422	178	216	500	860	1	1	35599885	513	49.72	0.90	12	0.00	29.00	1599.00	2500	20230516	-42.32	816	20231127	76.72	1588	-9.19	20240318	865	66.71	20240102	2500	-42.32	20230516	816	76.72	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
16	20240328	100257	57	100.00	KONEX			N	N	N	N		N	1442	0	3	0.00	0	0	0.00	0	0	0	1658	1226	1442	0.00	0.00	0	0	1468	1455	1429	1416	1390	1461	1422	178	216	500	860	1	1	35599885	513	49.72	0.90	12	0.00	29.00	1599.00	2500	20230516	-42.32	816	20231127	76.72	1588	-9.19	20240318	865	66.71	20240102	2500	-42.32	20230516	816	76.72	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
17	20240328	090259	57	100.00	KONEX			N	N	N	N		N	1442	0	3	0.00	0	0	0.00	0	0	0	1658	1226	1442	0.00	0.00	0	0	1468	1455	1429	1416	1390	1461	1422	178	216	500	860	1	1	35599885	513	49.72	0.90	12	0.00	29.00	1599.00	2500	20230516	-42.32	816	20231127	76.72	1588	-9.19	20240318	865	66.71	20240102	2500	-42.32	20230516	816	76.72	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
18	20240327	160257	57	100.00	KONEX			N	N	N	N		N	1442	-3	5	-0.21	1123842	801	63.93	1403	1442	1403	1661	1229	1445	1403.05	0.00	0	0	1548	1496	1398	1346	1248	1522	1372	178	216	500	860	1	1	35599885	513	49.72	0.90	12	0.00	29.00	1599.00	2500	20230516	-42.32	816	20231127	76.72	1588	-9.19	20240318	865	66.71	20240102	2500	-42.32	20230516	816	76.72	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
19	20240327	150256	57	100.00	KONEX			N	N	N	N		N	1442	-3	5	-0.21	1123842	801	63.93	1403	1442	1403	1661	1229	1445	1403.05	0.00	0	0	1548	1496	1398	1346	1248	1522	1372	178	216	500	860	1	1	35599885	513	49.72	0.90	12	0.00	29.00	1599.00	2500	20230516	-42.32	816	20231127	76.72	1588	-9.19	20240318	865	66.71	20240102	2500	-42.32	20230516	816	76.72	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
20	20240327	140258	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1548	1496	1398	1346	1248	1522	1372	178	216	500	860	1	1	35599885	514	49.83	0.90	12	0.00	29.00	1599.00	2500	20230516	-42.20	816	20231127	77.08	1588	-9.01	20240318	865	67.05	20240102	2500	-42.20	20230516	816	77.08	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
21	20240327	130258	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1548	1496	1398	1346	1248	1522	1372	178	216	500	860	1	1	35599885	514	49.83	0.90	12	0.00	29.00	1599.00	2500	20230516	-42.20	816	20231127	77.08	1588	-9.01	20240318	865	67.05	20240102	2500	-42.20	20230516	816	77.08	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
22	20240327	120257	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1548	1496	1398	1346	1248	1522	1372	178	216	500	860	1	1	35599885	514	49.83	0.90	12	0.00	29.00	1599.00	2500	20230516	-42.20	816	20231127	77.08	1588	-9.01	20240318	865	67.05	20240102	2500	-42.20	20230516	816	77.08	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
23	20240327	110257	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1548	1496	1398	1346	1248	1522	1372	178	216	500	860	1	1	35599885	514	49.83	0.90	12	0.00	29.00	1599.00	2500	20230516	-42.20	816	20231127	77.08	1588	-9.01	20240318	865	67.05	20240102	2500	-42.20	20230516	816	77.08	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
24	20240327	100254	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1548	1496	1398	1346	1248	1522	1372	178	216	500	860	1	1	35599885	514	49.83	0.90	12	0.00	29.00	1599.00	2500	20230516	-42.20	816	20231127	77.08	1588	-9.01	20240318	865	67.05	20240102	2500	-42.20	20230516	816	77.08	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
25	20240327	090259	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1548	1496	1398	1346	1248	1522	1372	178	216	500	860	1	1	35599885	514	49.83	0.90	12	0.00	29.00	1599.00	2500	20230516	-42.20	816	20231127	77.08	1588	-9.01	20240318	865	67.05	20240102	2500	-42.20	20230516	816	77.08	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
26	20240326	160254	57	100.00	KONEX			N	N	N	N		N	1445	-4	5	-0.28	1721030	1253	245.21	1300	1450	1300	1666	1232	1449	1373.53	0.00	0	0	1541	1495	1403	1357	1265	1518	1380	178	217	500	860	1	1	35599885	514	49.83	0.90	12	0.00	29.00	1599.00	2500	20230516	-42.20	816	20231127	77.08	1588	-9.01	20240318	865	67.05	20240102	2500	-42.20	20230516	816	77.08	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
27	20240326	150254	57	100.00	KONEX			N	N	N	N		N	1445	-4	5	-0.28	1634330	1193	233.46	1300	1450	1300	1666	1232	1449	1369.93	0.00	0	0	1541	1495	1403	1357	1265	1518	1380	178	217	500	860	1	1	35599885	514	49.83	0.90	12	0.00	29.00	1599.00	2500	20230516	-42.20	816	20231127	77.08	1588	-9.01	20240318	865	67.05	20240102	2500	-42.20	20230516	816	77.08	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
28	20240326	140253	57	100.00	KONEX			N	N	N	N		N	1445	-4	5	-0.28	1634330	1193	233.46	1300	1450	1300	1666	1232	1449	1369.93	0.00	0	0	1541	1495	1403	1357	1265	1518	1380	178	217	500	860	1	1	35599885	514	49.83	0.90	12	0.00	29.00	1599.00	2500	20230516	-42.20	816	20231127	77.08	1588	-9.01	20240318	865	67.05	20240102	2500	-42.20	20230516	816	77.08	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
29	20240326	130252	57	100.00	KONEX			N	N	N	N		N	1445	-4	5	-0.28	1634330	1193	233.46	1300	1450	1300	1666	1232	1449	1369.93	0.00	0	0	1541	1495	1403	1357	1265	1518	1380	178	217	500	860	1	1	35599885	514	49.83	0.90	12	0.00	29.00	1599.00	2500	20230516	-42.20	816	20231127	77.08	1588	-9.01	20240318	865	67.05	20240102	2500	-42.20	20230516	816	77.08	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
30	20240326	120252	57	100.00	KONEX			N	N	N	N		N	1448	-1	5	-0.07	1562080	1143	223.68	1300	1450	1300	1666	1232	1449	1366.65	0.00	0	0	1541	1495	1403	1357	1265	1518	1380	178	217	500	860	1	1	35599885	515	49.93	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.08	816	20231127	77.45	1588	-8.82	20240318	865	67.40	20240102	2500	-42.08	20230516	816	77.45	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
31	20240326	110248	57	100.00	KONEX			N	N	N	N		N	1448	-1	5	-0.07	1562080	1143	223.68	1300	1450	1300	1666	1232	1449	1366.65	0.00	0	0	1541	1495	1403	1357	1265	1518	1380	178	217	500	860	1	1	35599885	515	49.93	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.08	816	20231127	77.45	1588	-8.82	20240318	865	67.40	20240102	2500	-42.08	20230516	816	77.45	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
32	20240326	100253	57	100.00	KONEX			N	N	N	N		N	1449	0	3	0.00	1518640	1113	217.81	1300	1450	1300	1666	1232	1449	1364.46	0.00	0	0	1541	1495	1403	1357	1265	1518	1380	178	217	500	860	1	1	35599885	516	49.97	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.04	816	20231127	77.57	1588	-8.75	20240318	865	67.51	20240102	2500	-42.04	20230516	816	77.57	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
33	20240326	090252	57	100.00	KONEX			N	N	N	N		N	1449	0	3	0.00	0	0	0.00	0	0	0	1666	1232	1449	0.00	0.00	0	0	1541	1495	1403	1357	1265	1518	1380	178	217	500	860	1	1	35599885	516	49.97	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.04	816	20231127	77.57	1588	-8.75	20240318	865	67.51	20240102	2500	-42.04	20230516	816	77.57	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
34	20240325	160259	57	100.00	KONEX			N	N	N	N		N	1449	-1	5	-0.07	672059	511	63.80	1311	1449	1311	1667	1233	1450	1315.18	0.00	0	0	1478	1464	1436	1422	1394	1471	1429	178	217	500	870	1	1	35599885	516	49.97	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.04	816	20231127	77.57	1588	-8.75	20240318	865	67.51	20240102	2500	-42.04	20230516	816	77.57	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
35	20240325	150301	57	100.00	KONEX			N	N	N	N		N	1449	-1	5	-0.07	672059	511	63.80	1311	1449	1311	1667	1233	1450	1315.18	0.00	0	0	1478	1464	1436	1422	1394	1471	1429	178	217	500	870	1	1	35599885	516	49.97	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.04	816	20231127	77.57	1588	-8.75	20240318	865	67.51	20240102	2500	-42.04	20230516	816	77.57	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
36	20240325	140301	57	100.00	KONEX			N	N	N	N		N	1315	-135	5	-9.31	670610	510	63.67	1311	1315	1311	1667	1233	1450	1314.92	0.00	0	0	1478	1464	1436	1422	1394	1471	1429	178	217	500	870	1	1	35599885	468	45.34	0.82	12	0.00	29.00	1599.00	2500	20230516	-47.40	816	20231127	61.15	1588	-17.19	20240318	865	52.02	20240102	2500	-47.40	20230516	816	61.15	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
37	20240325	130301	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	0	0	0.00	0	0	0	1667	1233	1450	0.00	0.00	0	0	1478	1464	1436	1422	1394	1471	1429	178	217	500	870	1	1	35599885	516	50.00	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.00	816	20231127	77.70	1588	-8.69	20240318	865	67.63	20240102	2500	-42.00	20230516	816	77.70	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
38	20240325	120306	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	0	0	0.00	0	0	0	1667	1233	1450	0.00	0.00	0	0	1478	1464	1436	1422	1394	1471	1429	178	217	500	870	1	1	35599885	516	50.00	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.00	816	20231127	77.70	1588	-8.69	20240318	865	67.63	20240102	2500	-42.00	20230516	816	77.70	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
39	20240325	110302	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	0	0	0.00	0	0	0	1667	1233	1450	0.00	0.00	0	0	1478	1464	1436	1422	1394	1471	1429	178	217	500	870	1	1	35599885	516	50.00	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.00	816	20231127	77.70	1588	-8.69	20240318	865	67.63	20240102	2500	-42.00	20230516	816	77.70	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
40	20240325	100301	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	0	0	0.00	0	0	0	1667	1233	1450	0.00	0.00	0	0	1478	1464	1436	1422	1394	1471	1429	178	217	500	870	1	1	35599885	516	50.00	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.00	816	20231127	77.70	1588	-8.69	20240318	865	67.63	20240102	2500	-42.00	20230516	816	77.70	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
41	20240325	090303	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	0	0	0.00	0	0	0	1667	1233	1450	0.00	0.00	0	0	1478	1464	1436	1422	1394	1471	1429	178	217	500	870	1	1	35599885	516	50.00	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.00	816	20231127	77.70	1588	-8.69	20240318	865	67.63	20240102	2500	-42.00	20230516	816	77.70	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
42	20240322	160300	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	1127850	801	94.46	1408	1450	1408	1667	1233	1450	1408.05	0.00	0	0	1487	1468	1431	1412	1375	1478	1422	178	217	500	870	1	1	35599885	516	50.00	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.00	816	20231127	77.70	1588	-8.69	20240318	865	67.63	20240102	2500	-42.00	20230516	816	77.70	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
43	20240322	150303	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	1127850	801	94.46	1408	1450	1408	1667	1233	1450	1408.05	0.00	0	0	1487	1468	1431	1412	1375	1478	1422	178	217	500	870	1	1	35599885	516	50.00	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.00	816	20231127	77.70	1588	-8.69	20240318	865	67.63	20240102	2500	-42.00	20230516	816	77.70	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
44	20240322	140300	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	0	0	0.00	0	0	0	1667	1233	1450	0.00	0.00	0	0	1487	1468	1431	1412	1375	1478	1422	178	217	500	870	1	1	35599885	516	50.00	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.00	816	20231127	77.70	1588	-8.69	20240318	865	67.63	20240102	2500	-42.00	20230516	816	77.70	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
45	20240322	130301	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	0	0	0.00	0	0	0	1667	1233	1450	0.00	0.00	0	0	1487	1468	1431	1412	1375	1478	1422	178	217	500	870	1	1	35599885	516	50.00	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.00	816	20231127	77.70	1588	-8.69	20240318	865	67.63	20240102	2500	-42.00	20230516	816	77.70	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
46	20240322	120259	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	0	0	0.00	0	0	0	1667	1233	1450	0.00	0.00	0	0	1487	1468	1431	1412	1375	1478	1422	178	217	500	870	1	1	35599885	516	50.00	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.00	816	20231127	77.70	1588	-8.69	20240318	865	67.63	20240102	2500	-42.00	20230516	816	77.70	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
47	20240322	110302	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	0	0	0.00	0	0	0	1667	1233	1450	0.00	0.00	0	0	1487	1468	1431	1412	1375	1478	1422	178	217	500	870	1	1	35599885	516	50.00	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.00	816	20231127	77.70	1588	-8.69	20240318	865	67.63	20240102	2500	-42.00	20230516	816	77.70	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
48	20240322	100302	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	0	0	0.00	0	0	0	1667	1233	1450	0.00	0.00	0	0	1487	1468	1431	1412	1375	1478	1422	178	217	500	870	1	1	35599885	516	50.00	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.00	816	20231127	77.70	1588	-8.69	20240318	865	67.63	20240102	2500	-42.00	20230516	816	77.70	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
49	20240322	090300	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	0	0	0.00	0	0	0	1667	1233	1450	0.00	0.00	0	0	1487	1468	1431	1412	1375	1478	1422	178	217	500	870	1	1	35599885	516	50.00	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.00	816	20231127	77.70	1588	-8.69	20240318	865	67.63	20240102	2500	-42.00	20230516	816	77.70	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
50	20240321	160259	57	100.00	KONEX			N	N	N	N		N	1450	56	2	4.02	1190544	848	839.60	1394	1450	1394	1603	1185	1394	1403.94	0.00	0	0	1456	1424	1362	1330	1268	1441	1347	178	209	500	830	1	1	35599885	516	-29.59	0.90	12	0.00	-49.00	1603.00	2500	20230516	-42.00	816	20231127	77.70	1588	-8.69	20240318	865	67.63	20240102	2500	-42.00	20230516	816	77.70	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
51	20240321	150259	57	100.00	KONEX			N	N	N	N		N	1450	56	2	4.02	1190544	848	839.60	1394	1450	1394	1603	1185	1394	1403.94	0.00	0	0	1456	1424	1362	1330	1268	1441	1347	178	209	500	830	1	1	35599885	516	-29.59	0.90	12	0.00	-49.00	1603.00	2500	20230516	-42.00	816	20231127	77.70	1588	-8.69	20240318	865	67.63	20240102	2500	-42.00	20230516	816	77.70	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
52	20240321	140259	57	100.00	KONEX			N	N	N	N		N	1394	0	3	0.00	220252	158	156.44	1394	1394	1394	1603	1185	1394	1394.00	0.00	0	0	1456	1424	1362	1330	1268	1441	1347	178	209	500	830	1	1	35599885	496	-28.45	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.24	816	20231127	70.83	1588	-12.22	20240318	865	61.16	20240102	2500	-44.24	20230516	816	70.83	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
53	20240321	130257	57	100.00	KONEX			N	N	N	N		N	1394	0	3	0.00	220252	158	156.44	1394	1394	1394	1603	1185	1394	1394.00	0.00	0	0	1456	1424	1362	1330	1268	1441	1347	178	209	500	830	1	1	35599885	496	-28.45	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.24	816	20231127	70.83	1588	-12.22	20240318	865	61.16	20240102	2500	-44.24	20230516	816	70.83	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
54	20240321	120258	57	100.00	KONEX			N	N	N	N		N	1394	0	3	0.00	220252	158	156.44	1394	1394	1394	1603	1185	1394	1394.00	0.00	0	0	1456	1424	1362	1330	1268	1441	1347	178	209	500	830	1	1	35599885	496	-28.45	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.24	816	20231127	70.83	1588	-12.22	20240318	865	61.16	20240102	2500	-44.24	20230516	816	70.83	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
55	20240321	110259	57	100.00	KONEX			N	N	N	N		N	1394	0	3	0.00	220252	158	156.44	1394	1394	1394	1603	1185	1394	1394.00	0.00	0	0	1456	1424	1362	1330	1268	1441	1347	178	209	500	830	1	1	35599885	496	-28.45	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.24	816	20231127	70.83	1588	-12.22	20240318	865	61.16	20240102	2500	-44.24	20230516	816	70.83	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
56	20240321	100259	57	100.00	KONEX			N	N	N	N		N	1394	0	3	0.00	220252	158	156.44	1394	1394	1394	1603	1185	1394	1394.00	0.00	0	0	1456	1424	1362	1330	1268	1441	1347	178	209	500	830	1	1	35599885	496	-28.45	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.24	816	20231127	70.83	1588	-12.22	20240318	865	61.16	20240102	2500	-44.24	20230516	816	70.83	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
57	20240321	090300	57	100.00	KONEX			N	N	N	N		N	1394	0	3	0.00	0	0	0.00	0	0	0	1603	1185	1394	0.00	0.00	0	0	1456	1424	1362	1330	1268	1441	1347	178	209	500	830	1	1	35599885	496	-28.45	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.24	816	20231127	70.83	1588	-12.22	20240318	865	61.16	20240102	2500	-44.24	20230516	816	70.83	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
58	20240320	160257	57	100.00	KONEX			N	N	N	N		N	1394	94	2	7.23	131399	101	5.25	1301	1394	1300	1495	1105	1300	1300.98	0.00	0	0	1406	1352	1326	1272	1246	1340	1260	178	195	500	780	1	1	35599885	496	-28.45	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.24	816	20231127	70.83	1588	-12.22	20240318	865	61.16	20240102	2500	-44.24	20230516	816	70.83	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
59	20240320	150258	57	100.00	KONEX			N	N	N	N		N	1394	94	2	7.23	131399	101	5.25	1301	1394	1300	1495	1105	1300	1300.98	0.00	0	0	1406	1352	1326	1272	1246	1340	1260	178	195	500	780	1	1	35599885	496	-28.45	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.24	816	20231127	70.83	1588	-12.22	20240318	865	61.16	20240102	2500	-44.24	20230516	816	70.83	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
60	20240320	140300	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	130005	100	5.20	1301	1301	1300	1495	1105	1300	1300.05	0.00	0	0	1406	1352	1326	1272	1246	1340	1260	178	195	500	780	1	1	35599885	463	-26.53	0.81	12	0.00	-49.00	1603.00	2500	20230516	-48.00	816	20231127	59.31	1588	-18.14	20240318	865	50.29	20240102	2500	-48.00	20230516	816	59.31	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
61	20240320	130301	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1406	1352	1326	1272	1246	1340	1260	178	195	500	780	1	1	35599885	463	-26.53	0.81	12	0.00	-49.00	1603.00	2500	20230516	-48.00	816	20231127	59.31	1588	-18.14	20240318	865	50.29	20240102	2500	-48.00	20230516	816	59.31	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
62	20240320	120259	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1406	1352	1326	1272	1246	1340	1260	178	195	500	780	1	1	35599885	463	-26.53	0.81	12	0.00	-49.00	1603.00	2500	20230516	-48.00	816	20231127	59.31	1588	-18.14	20240318	865	50.29	20240102	2500	-48.00	20230516	816	59.31	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
63	20240320	110257	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1406	1352	1326	1272	1246	1340	1260	178	195	500	780	1	1	35599885	463	-26.53	0.81	12	0.00	-49.00	1603.00	2500	20230516	-48.00	816	20231127	59.31	1588	-18.14	20240318	865	50.29	20240102	2500	-48.00	20230516	816	59.31	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
64	20240320	100257	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1406	1352	1326	1272	1246	1340	1260	178	195	500	780	1	1	35599885	463	-26.53	0.81	12	0.00	-49.00	1603.00	2500	20230516	-48.00	816	20231127	59.31	1588	-18.14	20240318	865	50.29	20240102	2500	-48.00	20230516	816	59.31	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
65	20240320	090256	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1406	1352	1326	1272	1246	1340	1260	178	195	500	780	1	1	35599885	463	-26.53	0.81	12	0.00	-49.00	1603.00	2500	20230516	-48.00	816	20231127	59.31	1588	-18.14	20240318	865	50.29	20240102	2500	-48.00	20230516	816	59.31	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
66	20240319	160257	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	2510500	1924	1904.95	1380	1380	1300	1610	1190	1400	1304.83	0.00	0	0	1650	1524	1462	1336	1274	1494	1306	178	210	500	840	1	1	35599885	463	-26.53	0.81	12	0.01	-49.00	1603.00	2500	20230516	-48.00	816	20231127	59.31	1588	-18.14	20240318	865	50.29	20240102	2500	-48.00	20230516	816	59.31	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
67	20240319	150258	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	2510500	1924	1904.95	1380	1380	1300	1610	1190	1400	1304.83	0.00	0	0	1650	1524	1462	1336	1274	1494	1306	178	210	500	840	1	1	35599885	463	-26.53	0.81	12	0.01	-49.00	1603.00	2500	20230516	-48.00	816	20231127	59.31	1588	-18.14	20240318	865	50.29	20240102	2500	-48.00	20230516	816	59.31	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
68	20240319	140258	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	2510500	1924	1904.95	1380	1380	1300	1610	1190	1400	1304.83	0.00	0	0	1650	1524	1462	1336	1274	1494	1306	178	210	500	840	1	1	35599885	463	-26.53	0.81	12	0.01	-49.00	1603.00	2500	20230516	-48.00	816	20231127	59.31	1588	-18.14	20240318	865	50.29	20240102	2500	-48.00	20230516	816	59.31	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
69	20240319	130243	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	2510500	1924	1904.95	1380	1380	1300	1610	1190	1400	1304.83	0.00	0	0	1650	1524	1462	1336	1274	1494	1306	178	210	500	840	1	1	35599885	463	-26.53	0.81	12	0.01	-49.00	1603.00	2500	20230516	-48.00	816	20231127	59.31	1588	-18.14	20240318	865	50.29	20240102	2500	-48.00	20230516	816	59.31	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
70	20240319	120258	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1650	1524	1462	1336	1274	1494	1306	178	210	500	840	1	1	35599885	498	-28.57	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.00	816	20231127	71.57	1588	-11.84	20240318	865	61.85	20240102	2500	-44.00	20230516	816	71.57	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
71	20240319	110258	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1650	1524	1462	1336	1274	1494	1306	178	210	500	840	1	1	35599885	498	-28.57	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.00	816	20231127	71.57	1588	-11.84	20240318	865	61.85	20240102	2500	-44.00	20230516	816	71.57	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
72	20240319	100258	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1650	1524	1462	1336	1274	1494	1306	178	210	500	840	1	1	35599885	498	-28.57	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.00	816	20231127	71.57	1588	-11.84	20240318	865	61.85	20240102	2500	-44.00	20230516	816	71.57	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
73	20240319	090259	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1650	1524	1462	1336	1274	1494	1306	178	210	500	840	1	1	35599885	498	-28.57	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.00	816	20231127	71.57	1588	-11.84	20240318	865	61.85	20240102	2500	-44.00	20230516	816	71.57	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
74	20240318	160256	57	100.00	KONEX			N	N	N	N		N	1400	5	2	0.36	141588	101	8.22	1588	1588	1400	1604	1186	1395	1401.86	0.00	0	0	1601	1497	1446	1342	1291	1472	1317	178	209	500	830	1	1	35599885	498	-28.57	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.00	816	20231127	71.57	1588	-11.84	20240318	865	61.85	20240102	2500	-44.00	20230516	816	71.57	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
75	20240318	150256	57	100.00	KONEX			N	N	N	N		N	1400	5	2	0.36	141588	101	8.22	1588	1588	1400	1604	1186	1395	1401.86	0.00	0	0	1601	1497	1446	1342	1291	1472	1317	178	209	500	830	1	1	35599885	498	-28.57	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.00	816	20231127	71.57	1588	-11.84	20240318	865	61.85	20240102	2500	-44.00	20230516	816	71.57	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
76	20240318	140256	57	100.00	KONEX			N	N	N	N		N	1400	5	2	0.36	141588	101	8.22	1588	1588	1400	1604	1186	1395	1401.86	0.00	0	0	1601	1497	1446	1342	1291	1472	1317	178	209	500	830	1	1	35599885	498	-28.57	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.00	816	20231127	71.57	1588	-11.84	20240318	865	61.85	20240102	2500	-44.00	20230516	816	71.57	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
77	20240318	130257	57	100.00	KONEX			N	N	N	N		N	1400	5	2	0.36	141588	101	8.22	1588	1588	1400	1604	1186	1395	1401.86	0.00	0	0	1601	1497	1446	1342	1291	1472	1317	178	209	500	830	1	1	35599885	498	-28.57	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.00	816	20231127	71.57	1588	-11.84	20240318	865	61.85	20240102	2500	-44.00	20230516	816	71.57	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
78	20240318	120253	57	100.00	KONEX			N	N	N	N		N	1400	5	2	0.36	141588	101	8.22	1588	1588	1400	1604	1186	1395	1401.86	0.00	0	0	1601	1497	1446	1342	1291	1472	1317	178	209	500	830	1	1	35599885	498	-28.57	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.00	816	20231127	71.57	1588	-11.84	20240318	865	61.85	20240102	2500	-44.00	20230516	816	71.57	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
79	20240318	110257	57	100.00	KONEX			N	N	N	N		N	1400	5	2	0.36	141588	101	8.22	1588	1588	1400	1604	1186	1395	1401.86	0.00	0	0	1601	1497	1446	1342	1291	1472	1317	178	209	500	830	1	1	35599885	498	-28.57	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.00	816	20231127	71.57	1588	-11.84	20240318	865	61.85	20240102	2500	-44.00	20230516	816	71.57	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
80	20240318	100255	57	100.00	KONEX			N	N	N	N		N	1588	193	2	13.84	1588	1	0.08	1588	1588	1588	1604	1186	1395	1588.00	0.00	0	0	1601	1497	1446	1342	1291	1472	1317	178	209	500	830	1	1	35599885	565	-32.41	0.99	12	0.00	-49.00	1603.00	2500	20230516	-36.48	816	20231127	94.61	1588	0.00	20240318	865	83.58	20240102	2500	-36.48	20230516	816	94.61	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
81	20240318	090255	57	100.00	KONEX			N	N	N	N		N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	0.00	0	0	1601	1497	1446	1342	1291	1472	1317	178	209	500	830	1	1	35599885	497	-28.47	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.20	816	20231127	70.96	1550	-10.00	20240315	865	61.27	20240102	2500	-44.20	20230516	816	70.96	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
82	20240315	160252	57	100.00	KONEX			N	N	N	N		N	1395	16	2	1.16	1847975	1229	100.24	1550	1550	1395	1585	1173	1379	1503.64	0.00	0	0	1519	1448	1324	1253	1129	1387	1192	178	206	500	820	1	1	35599885	497	-28.47	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.20	816	20231127	70.96	1550	-10.00	20240315	865	61.27	20240102	2500	-44.20	20230516	816	70.96	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
83	20240315	150239	57	100.00	KONEX			N	N	N	N		N	1395	16	2	1.16	1847975	1229	100.24	1550	1550	1395	1585	1173	1379	1503.64	0.00	0	0	1519	1448	1324	1253	1129	1387	1192	178	206	500	820	1	1	35599885	497	-28.47	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.20	816	20231127	70.96	1550	-10.00	20240315	865	61.27	20240102	2500	-44.20	20230516	816	70.96	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
84	20240315	140240	57	100.00	KONEX			N	N	N	N		N	1525	146	2	10.59	1568975	1029	83.93	1550	1550	1524	1585	1173	1379	1524.76	0.00	0	0	1519	1448	1324	1253	1129	1387	1192	178	206	500	820	1	1	35599885	543	-31.12	0.95	12	0.00	-49.00	1603.00	2500	20230516	-39.00	816	20231127	86.89	1550	-1.61	20240315	865	76.30	20240102	2500	-39.00	20230516	816	86.89	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
85	20240315	130254	57	100.00	KONEX			N	N	N	N		N	1525	146	2	10.59	1568975	1029	83.93	1550	1550	1524	1585	1173	1379	1524.76	0.00	0	0	1519	1448	1324	1253	1129	1387	1192	178	206	500	820	1	1	35599885	543	-31.12	0.95	12	0.00	-49.00	1603.00	2500	20230516	-39.00	816	20231127	86.89	1550	-1.61	20240315	865	76.30	20240102	2500	-39.00	20230516	816	86.89	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
86	20240315	120254	57	100.00	KONEX			N	N	N	N		N	1525	146	2	10.59	1568975	1029	83.93	1550	1550	1524	1585	1173	1379	1524.76	0.00	0	0	1519	1448	1324	1253	1129	1387	1192	178	206	500	820	1	1	35599885	543	-31.12	0.95	12	0.00	-49.00	1603.00	2500	20230516	-39.00	816	20231127	86.89	1550	-1.61	20240315	865	76.30	20240102	2500	-39.00	20230516	816	86.89	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
87	20240315	110253	57	100.00	KONEX			N	N	N	N		N	1525	146	2	10.59	1568975	1029	83.93	1550	1550	1524	1585	1173	1379	1524.76	0.00	0	0	1519	1448	1324	1253	1129	1387	1192	178	206	500	820	1	1	35599885	543	-31.12	0.95	12	0.00	-49.00	1603.00	2500	20230516	-39.00	816	20231127	86.89	1550	-1.61	20240315	865	76.30	20240102	2500	-39.00	20230516	816	86.89	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
88	20240315	100254	57	100.00	KONEX			N	N	N	N		N	1547	168	2	12.18	17020	11	0.90	1550	1550	1547	1585	1173	1379	1547.27	0.00	0	0	1519	1448	1324	1253	1129	1387	1192	178	206	500	820	1	1	35599885	551	-31.57	0.97	12	0.00	-49.00	1603.00	2500	20230516	-38.12	816	20231127	89.58	1550	-0.19	20240315	865	78.84	20240102	2500	-38.12	20230516	816	89.58	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
89	20240315	090254	57	100.00	KONEX			N	N	N	N		N	1379	0	3	0.00	0	0	0.00	0	0	0	1585	1173	1379	0.00	0.00	0	0	1519	1448	1324	1253	1129	1387	1192	178	206	500	820	1	1	35599885	491	-28.14	0.86	12	0.00	-49.00	1603.00	2500	20230516	-44.84	816	20231127	69.00	1478	-6.70	20240207	865	59.42	20240102	2500	-44.84	20230516	816	69.00	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
90	20240314	160251	57	100.00	KONEX			N	N	N	N		N	1379	-18	5	-1.29	1515380	1226	583.81	1395	1395	1200	1606	1188	1397	1236.04	0.00	0	0	1399	1397	1397	1395	1395	1398	1396	178	209	500	830	1	1	35599885	491	-28.14	0.86	12	0.00	-49.00	1603.00	2500	20230516	-44.84	816	20231127	69.00	1478	-6.70	20240207	865	59.42	20240102	2500	-44.84	20230516	816	69.00	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
91	20240314	150253	57	100.00	KONEX			N	N	N	N		N	1379	-18	5	-1.29	1515380	1226	583.81	1395	1395	1200	1606	1188	1397	1236.04	0.00	0	0	1399	1397	1397	1395	1395	1398	1396	178	209	500	830	1	1	35599885	491	-28.14	0.86	12	0.00	-49.00	1603.00	2500	20230516	-44.84	816	20231127	69.00	1478	-6.70	20240207	865	59.42	20240102	2500	-44.84	20230516	816	69.00	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
92	20240314	140252	57	100.00	KONEX			N	N	N	N		N	1379	-18	5	-1.29	1515380	1226	583.81	1395	1395	1200	1606	1188	1397	1236.04	0.00	0	0	1399	1397	1397	1395	1395	1398	1396	178	209	500	830	1	1	35599885	491	-28.14	0.86	12	0.00	-49.00	1603.00	2500	20230516	-44.84	816	20231127	69.00	1478	-6.70	20240207	865	59.42	20240102	2500	-44.84	20230516	816	69.00	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
93	20240314	130252	57	100.00	KONEX			N	N	N	N		N	1379	-18	5	-1.29	1515380	1226	583.81	1395	1395	1200	1606	1188	1397	1236.04	0.00	0	0	1399	1397	1397	1395	1395	1398	1396	178	209	500	830	1	1	35599885	491	-28.14	0.86	12	0.00	-49.00	1603.00	2500	20230516	-44.84	816	20231127	69.00	1478	-6.70	20240207	865	59.42	20240102	2500	-44.84	20230516	816	69.00	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
94	20240314	120252	57	100.00	KONEX			N	N	N	N		N	1379	-18	5	-1.29	1515380	1226	583.81	1395	1395	1200	1606	1188	1397	1236.04	0.00	0	0	1399	1397	1397	1395	1395	1398	1396	178	209	500	830	1	1	35599885	491	-28.14	0.86	12	0.00	-49.00	1603.00	2500	20230516	-44.84	816	20231127	69.00	1478	-6.70	20240207	865	59.42	20240102	2500	-44.84	20230516	816	69.00	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
95	20240314	110253	57	100.00	KONEX			N	N	N	N		N	1379	-18	5	-1.29	1515380	1226	583.81	1395	1395	1200	1606	1188	1397	1236.04	0.00	0	0	1399	1397	1397	1395	1395	1398	1396	178	209	500	830	1	1	35599885	491	-28.14	0.86	12	0.00	-49.00	1603.00	2500	20230516	-44.84	816	20231127	69.00	1478	-6.70	20240207	865	59.42	20240102	2500	-44.84	20230516	816	69.00	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
96	20240314	100253	57	100.00	KONEX			N	N	N	N		N	1395	-2	5	-0.14	279000	200	95.24	1395	1395	1395	1606	1188	1397	1395.00	0.00	0	0	1399	1397	1397	1395	1395	1398	1396	178	209	500	830	1	1	35599885	497	-28.47	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.20	816	20231127	70.96	1478	-5.62	20240207	865	61.27	20240102	2500	-44.20	20230516	816	70.96	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
97	20240314	090251	57	100.00	KONEX			N	N	N	N		N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	0.00	0	0	1399	1397	1397	1395	1395	1398	1396	178	209	500	830	1	1	35599885	497	-28.51	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.12	816	20231127	71.20	1478	-5.48	20240207	865	61.50	20240102	2500	-44.12	20230516	816	71.20	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
98	20240313	160252	57	100.00	KONEX			N	N	N	N		N	1397	8	2	0.58	293390	210	124.26	1399	1399	1397	1597	1181	1389	1397.10	0.00	0	0	1390	1389	1389	1388	1388	1389	1388	178	208	500	830	1	1	35599885	497	-28.51	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.12	816	20231127	71.20	1478	-5.48	20240207	865	61.50	20240102	2500	-44.12	20230516	816	71.20	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
99	20240313	150250	57	100.00	KONEX			N	N	N	N		N	1397	8	2	0.58	293390	210	124.26	1399	1399	1397	1597	1181	1389	1397.10	0.00	0	0	1390	1389	1389	1388	1388	1389	1388	178	208	500	830	1	1	35599885	497	-28.51	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.12	816	20231127	71.20	1478	-5.48	20240207	865	61.50	20240102	2500	-44.12	20230516	816	71.20	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
100	20240313	140252	57	100.00	KONEX			N	N	N	N		N	1397	8	2	0.58	293390	210	124.26	1399	1399	1397	1597	1181	1389	1397.10	0.00	0	0	1390	1389	1389	1388	1388	1389	1388	178	208	500	830	1	1	35599885	497	-28.51	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.12	816	20231127	71.20	1478	-5.48	20240207	865	61.50	20240102	2500	-44.12	20230516	816	71.20	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
101	20240313	130254	57	100.00	KONEX			N	N	N	N		N	1397	8	2	0.58	293390	210	124.26	1399	1399	1397	1597	1181	1389	1397.10	0.00	0	0	1390	1389	1389	1388	1388	1389	1388	178	208	500	830	1	1	35599885	497	-28.51	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.12	816	20231127	71.20	1478	-5.48	20240207	865	61.50	20240102	2500	-44.12	20230516	816	71.20	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
102	20240313	120250	57	100.00	KONEX			N	N	N	N		N	1399	10	2	0.72	13990	10	5.92	1399	1399	1399	1597	1181	1389	1399.00	0.00	0	0	1390	1389	1389	1388	1388	1389	1388	178	208	500	830	1	1	35599885	498	-28.55	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.04	816	20231127	71.45	1478	-5.35	20240207	865	61.73	20240102	2500	-44.04	20230516	816	71.45	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
103	20240313	110250	57	100.00	KONEX			N	N	N	N		N	1399	10	2	0.72	13990	10	5.92	1399	1399	1399	1597	1181	1389	1399.00	0.00	0	0	1390	1389	1389	1388	1388	1389	1388	178	208	500	830	1	1	35599885	498	-28.55	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.04	816	20231127	71.45	1478	-5.35	20240207	865	61.73	20240102	2500	-44.04	20230516	816	71.45	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
104	20240313	100250	57	100.00	KONEX			N	N	N	N		N	1399	10	2	0.72	13990	10	5.92	1399	1399	1399	1597	1181	1389	1399.00	0.00	0	0	1390	1389	1389	1388	1388	1389	1388	178	208	500	830	1	1	35599885	498	-28.55	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.04	816	20231127	71.45	1478	-5.35	20240207	865	61.73	20240102	2500	-44.04	20230516	816	71.45	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
105	20240313	090250	57	100.00	KONEX			N	N	N	N		N	1389	0	3	0.00	0	0	0.00	0	0	0	1597	1181	1389	0.00	0.00	0	0	1390	1389	1389	1388	1388	1389	1388	178	208	500	830	1	1	35599885	494	-28.35	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.44	816	20231127	70.22	1478	-6.02	20240207	865	60.58	20240102	2500	-44.44	20230516	816	70.22	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
106	20240312	160247	57	100.00	KONEX			N	N	N	N		N	1389	0	3	0.00	234751	169	26.53	1390	1390	1389	1597	1181	1389	1389.06	0.00	0	0	1401	1395	1384	1378	1367	1398	1381	178	208	500	830	1	1	35599885	494	-28.35	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.44	816	20231127	70.22	1478	-6.02	20240207	865	60.58	20240102	2500	-44.44	20230516	816	70.22	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
107	20240312	150247	57	100.00	KONEX			N	N	N	N		N	1389	0	3	0.00	95851	69	10.83	1390	1390	1389	1597	1181	1389	1389.14	0.00	0	0	1401	1395	1384	1378	1367	1398	1381	178	208	500	830	1	1	35599885	494	-28.35	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.44	816	20231127	70.22	1478	-6.02	20240207	865	60.58	20240102	2500	-44.44	20230516	816	70.22	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
108	20240312	140246	57	100.00	KONEX			N	N	N	N		N	1389	0	3	0.00	95851	69	10.83	1390	1390	1389	1597	1181	1389	1389.14	0.00	0	0	1401	1395	1384	1378	1367	1398	1381	178	208	500	830	1	1	35599885	494	-28.35	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.44	816	20231127	70.22	1478	-6.02	20240207	865	60.58	20240102	2500	-44.44	20230516	816	70.22	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
109	20240312	130239	57	100.00	KONEX			N	N	N	N		N	1389	0	3	0.00	95851	69	10.83	1390	1390	1389	1597	1181	1389	1389.14	0.00	0	0	1401	1395	1384	1378	1367	1398	1381	178	208	500	830	1	1	35599885	494	-28.35	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.44	816	20231127	70.22	1478	-6.02	20240207	865	60.58	20240102	2500	-44.44	20230516	816	70.22	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
110	20240312	120248	57	100.00	KONEX			N	N	N	N		N	1389	0	3	0.00	95851	69	10.83	1390	1390	1389	1597	1181	1389	1389.14	0.00	0	0	1401	1395	1384	1378	1367	1398	1381	178	208	500	830	1	1	35599885	494	-28.35	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.44	816	20231127	70.22	1478	-6.02	20240207	865	60.58	20240102	2500	-44.44	20230516	816	70.22	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
111	20240312	110248	57	100.00	KONEX			N	N	N	N		N	1389	0	3	0.00	95851	69	10.83	1390	1390	1389	1597	1181	1389	1389.14	0.00	0	0	1401	1395	1384	1378	1367	1398	1381	178	208	500	830	1	1	35599885	494	-28.35	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.44	816	20231127	70.22	1478	-6.02	20240207	865	60.58	20240102	2500	-44.44	20230516	816	70.22	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
112	20240312	100247	57	100.00	KONEX			N	N	N	N		N	1390	1	2	0.07	13900	10	1.57	1390	1390	1390	1597	1181	1389	1390.00	0.00	0	0	1401	1395	1384	1378	1367	1398	1381	178	208	500	830	1	1	35599885	495	-28.37	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.40	816	20231127	70.34	1478	-5.95	20240207	865	60.69	20240102	2500	-44.40	20230516	816	70.34	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
113	20240312	090248	57	100.00	KONEX			N	N	N	N		N	1389	0	3	0.00	0	0	0.00	0	0	0	1597	1181	1389	0.00	0.00	0	0	1401	1395	1384	1378	1367	1398	1381	178	208	500	830	1	1	35599885	494	-28.35	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.44	816	20231127	70.22	1478	-6.02	20240207	865	60.58	20240102	2500	-44.44	20230516	816	70.22	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
114	20240311	160247	57	100.00	KONEX			N	N	N	N		N	1389	16	2	1.17	879319	637	637.00	1373	1390	1373	1578	1168	1373	1380.41	0.00	0	0	1373	1373	1373	1373	1373	1373	1373	178	205	500	820	1	1	35599885	494	-28.35	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.44	816	20231127	70.22	1478	-6.02	20240207	865	60.58	20240102	2500	-44.44	20230516	816	70.22	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
115	20240311	150247	57	100.00	KONEX			N	N	N	N		N	1389	16	2	1.17	879319	637	637.00	1373	1390	1373	1578	1168	1373	1380.41	0.00	0	0	1373	1373	1373	1373	1373	1373	1373	178	205	500	820	1	1	35599885	494	-28.35	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.44	816	20231127	70.22	1478	-6.02	20240207	865	60.58	20240102	2500	-44.44	20230516	816	70.22	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
116	20240311	140245	57	100.00	KONEX			N	N	N	N		N	1389	16	2	1.17	879319	637	637.00	1373	1390	1373	1578	1168	1373	1380.41	0.00	0	0	1373	1373	1373	1373	1373	1373	1373	178	205	500	820	1	1	35599885	494	-28.35	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.44	816	20231127	70.22	1478	-6.02	20240207	865	60.58	20240102	2500	-44.44	20230516	816	70.22	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
117	20240311	130247	57	100.00	KONEX			N	N	N	N		N	1389	16	2	1.17	879319	637	637.00	1373	1390	1373	1578	1168	1373	1380.41	0.00	0	0	1373	1373	1373	1373	1373	1373	1373	178	205	500	820	1	1	35599885	494	-28.35	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.44	816	20231127	70.22	1478	-6.02	20240207	865	60.58	20240102	2500	-44.44	20230516	816	70.22	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
118	20240311	120249	57	100.00	KONEX			N	N	N	N		N	1390	17	2	1.24	518179	377	377.00	1373	1390	1373	1578	1168	1373	1374.48	0.00	0	0	1373	1373	1373	1373	1373	1373	1373	178	205	500	820	1	1	35599885	495	-28.37	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.40	816	20231127	70.34	1478	-5.95	20240207	865	60.69	20240102	2500	-44.40	20230516	816	70.34	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
119	20240311	110246	57	100.00	KONEX			N	N	N	N		N	1390	17	2	1.24	518179	377	377.00	1373	1390	1373	1578	1168	1373	1374.48	0.00	0	0	1373	1373	1373	1373	1373	1373	1373	178	205	500	820	1	1	35599885	495	-28.37	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.40	816	20231127	70.34	1478	-5.95	20240207	865	60.69	20240102	2500	-44.40	20230516	816	70.34	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
120	20240311	100245	57	100.00	KONEX			N	N	N	N		N	1390	17	2	1.24	518179	377	377.00	1373	1390	1373	1578	1168	1373	1374.48	0.00	0	0	1373	1373	1373	1373	1373	1373	1373	178	205	500	820	1	1	35599885	495	-28.37	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.40	816	20231127	70.34	1478	-5.95	20240207	865	60.69	20240102	2500	-44.40	20230516	816	70.34	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
121	20240311	090243	57	100.00	KONEX			N	N	N	N		N	1373	0	3	0.00	0	0	0.00	0	0	0	1578	1168	1373	0.00	0.00	0	0	1373	1373	1373	1373	1373	1373	1373	178	205	500	820	1	1	35599885	489	-28.02	0.86	12	0.00	-49.00	1603.00	2500	20230516	-45.08	816	20231127	68.26	1478	-7.10	20240207	865	58.73	20240102	2500	-45.08	20230516	816	68.26	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
122	20240308	160246	57	100.00	KONEX			N	N	N	N		N	1373	-1	5	-0.07	137300	100	166.67	1373	1373	1373	1580	1168	1374	1373.00	0.00	0	0	1374	1373	1373	1372	1372	1374	1373	178	206	500	820	1	1	35599885	489	-28.02	0.86	12	0.00	-49.00	1603.00	2500	20230516	-45.08	816	20231127	68.26	1478	-7.10	20240207	865	58.73	20240102	2500	-45.08	20230516	816	68.26	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
123	20240308	150245	57	100.00	KONEX			N	N	N	N		N	1373	-1	5	-0.07	137300	100	166.67	1373	1373	1373	1580	1168	1374	1373.00	0.00	0	0	1374	1373	1373	1372	1372	1374	1373	178	206	500	820	1	1	35599885	489	-28.02	0.86	12	0.00	-49.00	1603.00	2500	20230516	-45.08	816	20231127	68.26	1478	-7.10	20240207	865	58.73	20240102	2500	-45.08	20230516	816	68.26	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
124	20240308	140244	57	100.00	KONEX			N	N	N	N		N	1373	-1	5	-0.07	137300	100	166.67	1373	1373	1373	1580	1168	1374	1373.00	0.00	0	0	1374	1373	1373	1372	1372	1374	1373	178	206	500	820	1	1	35599885	489	-28.02	0.86	12	0.00	-49.00	1603.00	2500	20230516	-45.08	816	20231127	68.26	1478	-7.10	20240207	865	58.73	20240102	2500	-45.08	20230516	816	68.26	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
125	20240308	130244	57	100.00	KONEX			N	N	N	N		N	1373	-1	5	-0.07	137300	100	166.67	1373	1373	1373	1580	1168	1374	1373.00	0.00	0	0	1374	1373	1373	1372	1372	1374	1373	178	206	500	820	1	1	35599885	489	-28.02	0.86	12	0.00	-49.00	1603.00	2500	20230516	-45.08	816	20231127	68.26	1478	-7.10	20240207	865	58.73	20240102	2500	-45.08	20230516	816	68.26	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
126	20240308	120245	57	100.00	KONEX			N	N	N	N		N	1373	-1	5	-0.07	137300	100	166.67	1373	1373	1373	1580	1168	1374	1373.00	0.00	0	0	1374	1373	1373	1372	1372	1374	1373	178	206	500	820	1	1	35599885	489	-28.02	0.86	12	0.00	-49.00	1603.00	2500	20230516	-45.08	816	20231127	68.26	1478	-7.10	20240207	865	58.73	20240102	2500	-45.08	20230516	816	68.26	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
127	20240308	110244	57	100.00	KONEX			N	N	N	N		N	1373	-1	5	-0.07	137300	100	166.67	1373	1373	1373	1580	1168	1374	1373.00	0.00	0	0	1374	1373	1373	1372	1372	1374	1373	178	206	500	820	1	1	35599885	489	-28.02	0.86	12	0.00	-49.00	1603.00	2500	20230516	-45.08	816	20231127	68.26	1478	-7.10	20240207	865	58.73	20240102	2500	-45.08	20230516	816	68.26	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
128	20240308	100243	57	100.00	KONEX			N	N	N	N		N	1374	0	3	0.00	0	0	0.00	0	0	0	1580	1168	1374	0.00	0.00	0	0	1374	1373	1373	1372	1372	1374	1373	178	206	500	820	1	1	35599885	489	-28.04	0.86	12	0.00	-49.00	1603.00	2500	20230516	-45.04	816	20231127	68.38	1478	-7.04	20240207	865	58.84	20240102	2500	-45.04	20230516	816	68.38	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
129	20240308	090243	57	100.00	KONEX			N	N	N	N		N	1374	0	3	0.00	0	0	0.00	0	0	0	1580	1168	1374	0.00	0.00	0	0	1374	1373	1373	1372	1372	1374	1373	178	206	500	820	1	1	35599885	489	-28.04	0.86	12	0.00	-49.00	1603.00	2500	20230516	-45.04	816	20231127	68.38	1478	-7.04	20240207	865	58.84	20240102	2500	-45.04	20230516	816	68.38	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
130	20240307	160244	57	100.00	KONEX			N	N	N	N		N	1374	24	2	1.78	82386	60	600.00	1373	1374	1373	1552	1148	1350	1373.10	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	178	202	500	810	1	1	35599885	489	-28.04	0.86	12	0.00	-49.00	1603.00	2500	20230516	-45.04	816	20231127	68.38	1478	-7.04	20240207	865	58.84	20240102	2500	-45.04	20230516	816	68.38	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
131	20240307	150233	57	100.00	KONEX			N	N	N	N		N	1374	24	2	1.78	82386	60	600.00	1373	1374	1373	1552	1148	1350	1373.10	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	178	202	500	810	1	1	35599885	489	-28.04	0.86	12	0.00	-49.00	1603.00	2500	20230516	-45.04	816	20231127	68.38	1478	-7.04	20240207	865	58.84	20240102	2500	-45.04	20230516	816	68.38	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
132	20240307	140241	57	100.00	KONEX			N	N	N	N		N	1374	24	2	1.78	82386	60	600.00	1373	1374	1373	1552	1148	1350	1373.10	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	178	202	500	810	1	1	35599885	489	-28.04	0.86	12	0.00	-49.00	1603.00	2500	20230516	-45.04	816	20231127	68.38	1478	-7.04	20240207	865	58.84	20240102	2500	-45.04	20230516	816	68.38	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
133	20240307	130241	57	100.00	KONEX			N	N	N	N		N	1374	24	2	1.78	82386	60	600.00	1373	1374	1373	1552	1148	1350	1373.10	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	178	202	500	810	1	1	35599885	489	-28.04	0.86	12	0.00	-49.00	1603.00	2500	20230516	-45.04	816	20231127	68.38	1478	-7.04	20240207	865	58.84	20240102	2500	-45.04	20230516	816	68.38	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
134	20240307	120241	57	100.00	KONEX			N	N	N	N		N	1374	24	2	1.78	82386	60	600.00	1373	1374	1373	1552	1148	1350	1373.10	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	178	202	500	810	1	1	35599885	489	-28.04	0.86	12	0.00	-49.00	1603.00	2500	20230516	-45.04	816	20231127	68.38	1478	-7.04	20240207	865	58.84	20240102	2500	-45.04	20230516	816	68.38	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
135	20240307	110244	57	100.00	KONEX			N	N	N	N		N	1374	24	2	1.78	82386	60	600.00	1373	1374	1373	1552	1148	1350	1373.10	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	178	202	500	810	1	1	35599885	489	-28.04	0.86	12	0.00	-49.00	1603.00	2500	20230516	-45.04	816	20231127	68.38	1478	-7.04	20240207	865	58.84	20240102	2500	-45.04	20230516	816	68.38	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
136	20240307	100245	57	100.00	KONEX			N	N	N	N		N	1374	24	2	1.78	82386	60	600.00	1373	1374	1373	1552	1148	1350	1373.10	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	178	202	500	810	1	1	35599885	489	-28.04	0.86	12	0.00	-49.00	1603.00	2500	20230516	-45.04	816	20231127	68.38	1478	-7.04	20240207	865	58.84	20240102	2500	-45.04	20230516	816	68.38	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
137	20240307	090241	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	178	202	500	810	1	1	35599885	481	-27.55	0.84	12	0.00	-49.00	1603.00	2500	20230516	-46.00	816	20231127	65.44	1478	-8.66	20240207	865	56.07	20240102	2500	-46.00	20230516	816	65.44	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
138	20240306	160241	57	100.00	KONEX			N	N	N	N		N	1350	2	2	0.15	13500	10	0.08	1350	1350	1350	1550	1146	1348	1350.00	0.00	0	0	1434	1390	1345	1301	1256	1368	1279	178	202	500	800	1	1	35599885	481	-27.55	0.84	12	0.00	-49.00	1603.00	2500	20230516	-46.00	816	20231127	65.44	1478	-8.66	20240207	865	56.07	20240102	2500	-46.00	20230516	816	65.44	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
139	20240306	150242	57	100.00	KONEX			N	N	N	N		N	1350	2	2	0.15	13500	10	0.08	1350	1350	1350	1550	1146	1348	1350.00	0.00	0	0	1434	1390	1345	1301	1256	1368	1279	178	202	500	800	1	1	35599885	481	-27.55	0.84	12	0.00	-49.00	1603.00	2500	20230516	-46.00	816	20231127	65.44	1478	-8.66	20240207	865	56.07	20240102	2500	-46.00	20230516	816	65.44	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
140	20240306	140240	57	100.00	KONEX			N	N	N	N		N	1350	2	2	0.15	13500	10	0.08	1350	1350	1350	1550	1146	1348	1350.00	0.00	0	0	1434	1390	1345	1301	1256	1368	1279	178	202	500	800	1	1	35599885	481	-27.55	0.84	12	0.00	-49.00	1603.00	2500	20230516	-46.00	816	20231127	65.44	1478	-8.66	20240207	865	56.07	20240102	2500	-46.00	20230516	816	65.44	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
141	20240306	130242	57	100.00	KONEX			N	N	N	N		N	1350	2	2	0.15	13500	10	0.08	1350	1350	1350	1550	1146	1348	1350.00	0.00	0	0	1434	1390	1345	1301	1256	1368	1279	178	202	500	800	1	1	35599885	481	-27.55	0.84	12	0.00	-49.00	1603.00	2500	20230516	-46.00	816	20231127	65.44	1478	-8.66	20240207	865	56.07	20240102	2500	-46.00	20230516	816	65.44	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
142	20240306	120242	57	100.00	KONEX			N	N	N	N		N	1350	2	2	0.15	13500	10	0.08	1350	1350	1350	1550	1146	1348	1350.00	0.00	0	0	1434	1390	1345	1301	1256	1368	1279	178	202	500	800	1	1	35599885	481	-27.55	0.84	12	0.00	-49.00	1603.00	2500	20230516	-46.00	816	20231127	65.44	1478	-8.66	20240207	865	56.07	20240102	2500	-46.00	20230516	816	65.44	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
143	20240306	110242	57	100.00	KONEX			N	N	N	N		N	1350	2	2	0.15	13500	10	0.08	1350	1350	1350	1550	1146	1348	1350.00	0.00	0	0	1434	1390	1345	1301	1256	1368	1279	178	202	500	800	1	1	35599885	481	-27.55	0.84	12	0.00	-49.00	1603.00	2500	20230516	-46.00	816	20231127	65.44	1478	-8.66	20240207	865	56.07	20240102	2500	-46.00	20230516	816	65.44	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
144	20240306	100239	57	100.00	KONEX			N	N	N	N		N	1350	2	2	0.15	13500	10	0.08	1350	1350	1350	1550	1146	1348	1350.00	0.00	0	0	1434	1390	1345	1301	1256	1368	1279	178	202	500	800	1	1	35599885	481	-27.55	0.84	12	0.00	-49.00	1603.00	2500	20230516	-46.00	816	20231127	65.44	1478	-8.66	20240207	865	56.07	20240102	2500	-46.00	20230516	816	65.44	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
145	20240306	090242	57	100.00	KONEX			N	N	N	N		N	1348	0	3	0.00	0	0	0.00	0	0	0	1550	1146	1348	0.00	0.00	0	0	1434	1390	1345	1301	1256	1368	1279	178	202	500	800	1	1	35599885	480	-27.51	0.84	12	0.00	-49.00	1603.00	2500	20230516	-46.08	816	20231127	65.20	1478	-8.80	20240207	865	55.84	20240102	2500	-46.08	20230516	816	65.20	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
146	20240305	160239	57	100.00	KONEX			N	N	N	N		N	1348	-69	5	-4.87	17340832	13092	19540.30	1350	1389	1300	1629	1205	1417	1324.54	0.00	0	0	1610	1513	1322	1225	1034	1418	1130	178	212	500	850	1	1	35599885	480	-27.51	0.84	12	0.04	-49.00	1603.00	2500	20230516	-46.08	816	20231127	65.20	1478	-8.80	20240207	865	55.84	20240102	2500	-46.08	20230516	816	65.20	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
147	20240305	150243	57	100.00	KONEX			N	N	N	N		N	1348	-69	5	-4.87	17340832	13092	19540.30	1350	1389	1300	1629	1205	1417	1324.54	0.00	0	0	1610	1513	1322	1225	1034	1418	1130	178	212	500	850	1	1	35599885	480	-27.51	0.84	12	0.04	-49.00	1603.00	2500	20230516	-46.08	816	20231127	65.20	1478	-8.80	20240207	865	55.84	20240102	2500	-46.08	20230516	816	65.20	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
148	20240305	140237	57	100.00	KONEX			N	N	N	N		N	1348	-69	5	-4.87	17340832	13092	19540.30	1350	1389	1300	1629	1205	1417	1324.54	0.00	0	0	1610	1513	1322	1225	1034	1418	1130	178	212	500	850	1	1	35599885	480	-27.51	0.84	12	0.04	-49.00	1603.00	2500	20230516	-46.08	816	20231127	65.20	1478	-8.80	20240207	865	55.84	20240102	2500	-46.08	20230516	816	65.20	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
149	20240305	130239	57	100.00	KONEX			N	N	N	N		N	1349	-68	5	-4.80	13485562	10166	15173.13	1350	1389	1300	1629	1205	1417	1326.54	0.00	0	0	1610	1513	1322	1225	1034	1418	1130	178	212	500	850	1	1	35599885	480	-27.53	0.84	12	0.03	-49.00	1603.00	2500	20230516	-46.04	816	20231127	65.32	1478	-8.73	20240207	865	55.95	20240102	2500	-46.04	20230516	816	65.32	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
150	20240305	120239	57	100.00	KONEX			N	N	N	N		N	1380	-37	5	-2.61	11514764	8672	12943.28	1350	1389	1300	1629	1205	1417	1327.81	0.00	0	0	1610	1513	1322	1225	1034	1418	1130	178	212	500	850	1	1	35599885	491	-28.16	0.86	12	0.02	-49.00	1603.00	2500	20230516	-44.80	816	20231127	69.12	1478	-6.63	20240207	865	59.54	20240102	2500	-44.80	20230516	816	69.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
151	20240305	110240	57	100.00	KONEX			N	N	N	N		N	1380	-37	5	-2.61	11514764	8672	12943.28	1350	1389	1300	1629	1205	1417	1327.81	0.00	0	0	1610	1513	1322	1225	1034	1418	1130	178	212	500	850	1	1	35599885	491	-28.16	0.86	12	0.02	-49.00	1603.00	2500	20230516	-44.80	816	20231127	69.12	1478	-6.63	20240207	865	59.54	20240102	2500	-44.80	20230516	816	69.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
152	20240305	100239	57	100.00	KONEX			N	N	N	N		N	1417	0	3	0.00	0	0	0.00	0	0	0	1629	1205	1417	0.00	0.00	0	0	1610	1513	1322	1225	1034	1418	1130	178	212	500	850	1	1	35599885	504	-28.92	0.88	12	0.00	-49.00	1603.00	2500	20230516	-43.32	816	20231127	73.65	1478	-4.13	20240207	865	63.82	20240102	2500	-43.32	20230516	816	73.65	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
153	20240305	090239	57	100.00	KONEX			N	N	N	N		N	1417	0	3	0.00	0	0	0.00	0	0	0	1629	1205	1417	0.00	0.00	0	0	1610	1513	1322	1225	1034	1418	1130	178	212	500	850	1	1	35599885	504	-28.92	0.88	12	0.00	-49.00	1603.00	2500	20230516	-43.32	816	20231127	73.65	1478	-4.13	20240207	865	63.82	20240102	2500	-43.32	20230516	816	73.65	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
154	20240304	160239	57	100.00	KONEX			N	N	N	N		N	1417	90	2	6.78	81532	67	8.36	1419	1419	1131	1526	1128	1327	1216.90	0.00	0	0	1341	1334	1320	1313	1299	1337	1316	178	199	500	790	1	1	35599885	504	-28.92	0.88	12	0.00	-49.00	1603.00	2500	20230516	-43.32	816	20231127	73.65	1478	-4.13	20240207	865	63.82	20240102	2500	-43.32	20230516	816	73.65	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
155	20240304	150238	57	100.00	KONEX			N	N	N	N		N	1417	90	2	6.78	81532	67	8.36	1419	1419	1131	1526	1128	1327	1216.90	0.00	0	0	1341	1334	1320	1313	1299	1337	1316	178	199	500	790	1	1	35599885	504	-28.92	0.88	12	0.00	-49.00	1603.00	2500	20230516	-43.32	816	20231127	73.65	1478	-4.13	20240207	865	63.82	20240102	2500	-43.32	20230516	816	73.65	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
156	20240304	140227	57	100.00	KONEX			N	N	N	N		N	1417	90	2	6.78	81532	67	8.36	1419	1419	1131	1526	1128	1327	1216.90	0.00	0	0	1341	1334	1320	1313	1299	1337	1316	178	199	500	790	1	1	35599885	504	-28.92	0.88	12	0.00	-49.00	1603.00	2500	20230516	-43.32	816	20231127	73.65	1478	-4.13	20240207	865	63.82	20240102	2500	-43.32	20230516	816	73.65	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
157	20240304	130237	57	100.00	KONEX			N	N	N	N		N	1417	90	2	6.78	81532	67	8.36	1419	1419	1131	1526	1128	1327	1216.90	0.00	0	0	1341	1334	1320	1313	1299	1337	1316	178	199	500	790	1	1	35599885	504	-28.92	0.88	12	0.00	-49.00	1603.00	2500	20230516	-43.32	816	20231127	73.65	1478	-4.13	20240207	865	63.82	20240102	2500	-43.32	20230516	816	73.65	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
158	20240304	120228	57	100.00	KONEX			N	N	N	N		N	1417	90	2	6.78	81532	67	8.36	1419	1419	1131	1526	1128	1327	1216.90	0.00	0	0	1341	1334	1320	1313	1299	1337	1316	178	199	500	790	1	1	35599885	504	-28.92	0.88	12	0.00	-49.00	1603.00	2500	20230516	-43.32	816	20231127	73.65	1478	-4.13	20240207	865	63.82	20240102	2500	-43.32	20230516	816	73.65	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
159	20240304	110236	57	100.00	KONEX			N	N	N	N		N	1417	90	2	6.78	81532	67	8.36	1419	1419	1131	1526	1128	1327	1216.90	0.00	0	0	1341	1334	1320	1313	1299	1337	1316	178	199	500	790	1	1	35599885	504	-28.92	0.88	12	0.00	-49.00	1603.00	2500	20230516	-43.32	816	20231127	73.65	1478	-4.13	20240207	865	63.82	20240102	2500	-43.32	20230516	816	73.65	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
160	20240304	100236	57	100.00	KONEX			N	N	N	N		N	1327	0	3	0.00	0	0	0.00	0	0	0	1526	1128	1327	0.00	0.00	0	0	1341	1334	1320	1313	1299	1337	1316	178	199	500	790	1	1	35599885	472	-27.08	0.83	12	0.00	-49.00	1603.00	2500	20230516	-46.92	816	20231127	62.62	1478	-10.22	20240207	865	53.41	20240102	2500	-46.92	20230516	816	62.62	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
161	20240304	090237	57	100.00	KONEX			N	N	N	N		N	1327	0	3	0.00	0	0	0.00	0	0	0	1526	1128	1327	0.00	0.00	0	0	1341	1334	1320	1313	1299	1337	1316	178	199	500	790	1	1	35599885	472	-27.08	0.83	12	0.00	-49.00	1603.00	2500	20230516	-46.92	816	20231127	62.62	1478	-10.22	20240207	865	53.41	20240102	2500	-46.92	20230516	816	62.62	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N