KissMeData/238170/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	161007	57	100.00	KONEX			N	N	N	N		N	419	-9	5	-2.10	1161682	2870	1190.87	441	441	391	492	364	428	404.77	0.00	0	0	445	436	432	423	419	434	421	104	64	500	250	1	1	20774684	87	-32.23	0.34	12	0.01	-13.00	1217.00	770	20230829	-45.58	359	20240325	16.71	532	-21.24	20240103	359	16.71	20240325	770	-45.58	20230829	359	16.71	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
3	20240329	151009	57	100.00	KONEX			N	N	N	N		N	420	-8	5	-1.87	1035982	2570	1066.39	441	441	391	492	364	428	403.11	0.00	0	0	445	436	432	423	419	434	421	104	64	500	250	1	1	20774684	87	-32.31	0.35	12	0.01	-13.00	1217.00	770	20230829	-45.45	359	20240325	16.99	532	-21.05	20240103	359	16.99	20240325	770	-45.45	20230829	359	16.99	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
4	20240329	141004	57	100.00	KONEX			N	N	N	N		N	391	-37	5	-8.64	742582	1870	775.93	441	441	391	492	364	428	397.10	0.00	0	0	445	436	432	423	419	434	421	104	64	500	250	1	1	20774684	81	-30.08	0.32	12	0.01	-13.00	1217.00	770	20230829	-49.22	359	20240325	8.91	532	-26.50	20240103	359	8.91	20240325	770	-49.22	20230829	359	8.91	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
5	20240329	130950	57	100.00	KONEX			N	N	N	N		N	424	-4	5	-0.93	112582	270	112.03	441	441	410	492	364	428	416.97	0.00	0	0	445	436	432	423	419	434	421	104	64	500	250	1	1	20774684	88	-32.62	0.35	12	0.00	-13.00	1217.00	770	20230829	-44.94	359	20240325	18.11	532	-20.30	20240103	359	18.11	20240325	770	-44.94	20230829	359	18.11	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
6	20240329	120959	57	100.00	KONEX			N	N	N	N		N	410	-18	5	-4.21	56532	135	56.02	441	441	410	492	364	428	418.76	0.00	0	0	445	436	432	423	419	434	421	104	64	500	250	1	1	20774684	85	-31.54	0.34	12	0.00	-13.00	1217.00	770	20230829	-46.75	359	20240325	14.21	532	-22.93	20240103	359	14.21	20240325	770	-46.75	20230829	359	14.21	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
7	20240329	110948	57	100.00	KONEX			N	N	N	N		N	410	-18	5	-4.21	56532	135	56.02	441	441	410	492	364	428	418.76	0.00	0	0	445	436	432	423	419	434	421	104	64	500	250	1	1	20774684	85	-31.54	0.34	12	0.00	-13.00	1217.00	770	20230829	-46.75	359	20240325	14.21	532	-22.93	20240103	359	14.21	20240325	770	-46.75	20230829	359	14.21	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
8	20240329	100948	57	100.00	KONEX			N	N	N	N		N	425	-3	5	-0.70	9031	21	8.71	441	441	425	492	364	428	430.05	0.00	0	0	445	436	432	423	419	434	421	104	64	500	250	1	1	20774684	88	-32.69	0.35	12	0.00	-13.00	1217.00	770	20230829	-44.81	359	20240325	18.38	532	-20.11	20240103	359	18.38	20240325	770	-44.81	20230829	359	18.38	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
9	20240329	090948	57	100.00	KONEX			N	N	N	N		N	441	13	2	3.04	441	1	0.41	441	441	441	492	364	428	441.00	0.00	0	0	445	436	432	423	419	434	421	104	64	500	250	1	1	20774684	92	-33.92	0.36	12	0.00	-13.00	1217.00	770	20230829	-42.73	359	20240325	22.84	532	-17.11	20240103	359	22.84	20240325	770	-42.73	20230829	359	22.84	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
10	20240328	160955	57	100.00	KONEX			N	N	N	N		N	428	-5	5	-1.15	103291	241	9.58	441	441	428	497	369	433	428.59	0.00	0	0	505	469	420	384	335	444	359	104	64	500	250	1	1	20774684	89	-32.92	0.35	12	0.00	-13.00	1217.00	770	20230829	-44.42	359	20240325	19.22	532	-19.55	20240103	359	19.22	20240325	770	-44.42	20230829	359	19.22	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
11	20240328	150955	57	100.00	KONEX			N	N	N	N		N	441	8	2	1.85	4851	11	0.44	441	441	441	497	369	433	441.00	0.00	0	0	505	469	420	384	335	444	359	104	64	500	250	1	1	20774684	92	-33.92	0.36	12	0.00	-13.00	1217.00	770	20230829	-42.73	359	20240325	22.84	532	-17.11	20240103	359	22.84	20240325	770	-42.73	20230829	359	22.84	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
12	20240328	140943	57	100.00	KONEX			N	N	N	N		N	441	8	2	1.85	4851	11	0.44	441	441	441	497	369	433	441.00	0.00	0	0	505	469	420	384	335	444	359	104	64	500	250	1	1	20774684	92	-33.92	0.36	12	0.00	-13.00	1217.00	770	20230829	-42.73	359	20240325	22.84	532	-17.11	20240103	359	22.84	20240325	770	-42.73	20230829	359	22.84	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
13	20240328	130943	57	100.00	KONEX			N	N	N	N		N	441	8	2	1.85	4851	11	0.44	441	441	441	497	369	433	441.00	0.00	0	0	505	469	420	384	335	444	359	104	64	500	250	1	1	20774684	92	-33.92	0.36	12	0.00	-13.00	1217.00	770	20230829	-42.73	359	20240325	22.84	532	-17.11	20240103	359	22.84	20240325	770	-42.73	20230829	359	22.84	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
14	20240328	120947	57	100.00	KONEX			N	N	N	N		N	441	8	2	1.85	4851	11	0.44	441	441	441	497	369	433	441.00	0.00	0	0	505	469	420	384	335	444	359	104	64	500	250	1	1	20774684	92	-33.92	0.36	12	0.00	-13.00	1217.00	770	20230829	-42.73	359	20240325	22.84	532	-17.11	20240103	359	22.84	20240325	770	-42.73	20230829	359	22.84	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
15	20240328	110950	57	100.00	KONEX			N	N	N	N		N	441	8	2	1.85	4851	11	0.44	441	441	441	497	369	433	441.00	0.00	0	0	505	469	420	384	335	444	359	104	64	500	250	1	1	20774684	92	-33.92	0.36	12	0.00	-13.00	1217.00	770	20230829	-42.73	359	20240325	22.84	532	-17.11	20240103	359	22.84	20240325	770	-42.73	20230829	359	22.84	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
16	20240328	101004	57	100.00	KONEX			N	N	N	N		N	441	8	2	1.85	4851	11	0.44	441	441	441	497	369	433	441.00	0.00	0	0	505	469	420	384	335	444	359	104	64	500	250	1	1	20774684	92	-33.92	0.36	12	0.00	-13.00	1217.00	770	20230829	-42.73	359	20240325	22.84	532	-17.11	20240103	359	22.84	20240325	770	-42.73	20230829	359	22.84	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
17	20240328	091003	57	100.00	KONEX			N	N	N	N		N	441	8	2	1.85	4851	11	0.44	441	441	441	497	369	433	441.00	0.00	0	0	505	469	420	384	335	444	359	104	64	500	250	1	1	20774684	92	-33.92	0.36	12	0.00	-13.00	1217.00	770	20230829	-42.73	359	20240325	22.84	532	-17.11	20240103	359	22.84	20240325	770	-42.73	20230829	359	22.84	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
18	20240327	160958	57	100.00	KONEX			N	N	N	N		N	433	7	2	1.64	1058436	2515	1524.24	456	456	371	489	363	426	420.85	0.00	0	0	476	451	433	408	390	442	399	104	63	500	250	1	1	20774684	90	-33.31	0.36	12	0.01	-13.00	1217.00	770	20230829	-43.77	359	20240325	20.61	532	-18.61	20240103	359	20.61	20240325	770	-43.77	20230829	359	20.61	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
19	20240327	151000	57	100.00	KONEX			N	N	N	N		N	420	-6	5	-1.41	1010806	2405	1457.58	456	456	371	489	363	426	420.29	0.00	0	0	476	451	433	408	390	442	399	104	63	500	250	1	1	20774684	87	-32.31	0.35	12	0.01	-13.00	1217.00	770	20230829	-45.45	359	20240325	16.99	532	-21.05	20240103	359	16.99	20240325	770	-45.45	20230829	359	16.99	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
20	20240327	141000	57	100.00	KONEX			N	N	N	N		N	420	-6	5	-1.41	44806	105	63.64	456	456	371	489	363	426	426.72	0.00	0	0	476	451	433	408	390	442	399	104	63	500	250	1	1	20774684	87	-32.31	0.35	12	0.00	-13.00	1217.00	770	20230829	-45.45	359	20240325	16.99	532	-21.05	20240103	359	16.99	20240325	770	-45.45	20230829	359	16.99	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
21	20240327	130957	57	100.00	KONEX			N	N	N	N		N	420	-6	5	-1.41	23806	55	33.33	456	456	371	489	363	426	432.84	0.00	0	0	476	451	433	408	390	442	399	104	63	500	250	1	1	20774684	87	-32.31	0.35	12	0.00	-13.00	1217.00	770	20230829	-45.45	359	20240325	16.99	532	-21.05	20240103	359	16.99	20240325	770	-45.45	20230829	359	16.99	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
22	20240327	120957	57	100.00	KONEX			N	N	N	N		N	371	-55	5	-12.91	1636	4	2.42	456	456	371	489	363	426	409.00	0.00	0	0	476	451	433	408	390	442	399	104	63	500	250	1	1	20774684	77	-28.54	0.30	12	0.00	-13.00	1217.00	770	20230829	-51.82	359	20240325	3.34	532	-30.26	20240103	359	3.34	20240325	770	-51.82	20230829	359	3.34	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
23	20240327	110958	57	100.00	KONEX			N	N	N	N		N	456	30	2	7.04	456	1	0.61	456	456	456	489	363	426	456.00	0.00	0	0	476	451	433	408	390	442	399	104	63	500	250	1	1	20774684	95	-35.08	0.37	12	0.00	-13.00	1217.00	770	20230829	-40.78	359	20240325	27.02	532	-14.29	20240103	359	27.02	20240325	770	-40.78	20230829	359	27.02	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
24	20240327	100954	57	100.00	KONEX			N	N	N	N		N	456	30	2	7.04	456	1	0.61	456	456	456	489	363	426	456.00	0.00	0	0	476	451	433	408	390	442	399	104	63	500	250	1	1	20774684	95	-35.08	0.37	12	0.00	-13.00	1217.00	770	20230829	-40.78	359	20240325	27.02	532	-14.29	20240103	359	27.02	20240325	770	-40.78	20230829	359	27.02	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
25	20240327	091000	57	100.00	KONEX			N	N	N	N		N	456	30	2	7.04	456	1	0.61	456	456	456	489	363	426	456.00	0.00	0	0	476	451	433	408	390	442	399	104	63	500	250	1	1	20774684	95	-35.08	0.37	12	0.00	-13.00	1217.00	770	20230829	-40.78	359	20240325	27.02	532	-14.29	20240103	359	27.02	20240325	770	-40.78	20230829	359	27.02	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
26	20240326	160853	57	100.00	KONEX			N	N	N	N		N	426	-9	5	-2.07	69520	165	5.84	458	458	415	500	370	435	421.33	0.00	0	0	504	469	414	379	324	487	397	104	65	500	260	1	1	20774684	89	-32.77	0.35	12	0.00	-13.00	1217.00	770	20230829	-44.68	359	20240325	18.66	532	-19.92	20240103	359	18.66	20240325	770	-44.68	20230829	359	18.66	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
27	20240326	150946	57	100.00	KONEX			N	N	N	N		N	415	-20	5	-4.60	47793	114	4.04	458	458	415	500	370	435	419.24	0.00	0	0	504	469	414	379	324	487	397	104	65	500	260	1	1	20774684	86	-31.92	0.34	12	0.00	-13.00	1217.00	770	20230829	-46.10	359	20240325	15.60	532	-21.99	20240103	359	15.60	20240325	770	-46.10	20230829	359	15.60	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
28	20240326	140944	57	100.00	KONEX			N	N	N	N		N	415	-20	5	-4.60	47793	114	4.04	458	458	415	500	370	435	419.24	0.00	0	0	504	469	414	379	324	487	397	104	65	500	260	1	1	20774684	86	-31.92	0.34	12	0.00	-13.00	1217.00	770	20230829	-46.10	359	20240325	15.60	532	-21.99	20240103	359	15.60	20240325	770	-46.10	20230829	359	15.60	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
29	20240326	130939	57	100.00	KONEX			N	N	N	N		N	420	-15	5	-3.45	27043	64	2.27	458	458	420	500	370	435	422.55	0.00	0	0	504	469	414	379	324	487	397	104	65	500	260	1	1	20774684	87	-32.31	0.35	12	0.00	-13.00	1217.00	770	20230829	-45.45	359	20240325	16.99	532	-21.05	20240103	359	16.99	20240325	770	-45.45	20230829	359	16.99	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
30	20240326	120939	57	100.00	KONEX			N	N	N	N		N	429	-6	5	-1.38	5187	12	0.42	458	458	429	500	370	435	432.25	0.00	0	0	504	469	414	379	324	487	397	104	65	500	260	1	1	20774684	89	-33.00	0.35	12	0.00	-13.00	1217.00	770	20230829	-44.29	359	20240325	19.50	532	-19.36	20240103	359	19.50	20240325	770	-44.29	20230829	359	19.50	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
31	20240326	110936	57	100.00	KONEX			N	N	N	N		N	430	-5	5	-1.15	4758	11	0.39	458	458	430	500	370	435	432.55	0.00	0	0	504	469	414	379	324	487	397	104	65	500	260	1	1	20774684	89	-33.08	0.35	12	0.00	-13.00	1217.00	770	20230829	-44.16	359	20240325	19.78	532	-19.17	20240103	359	19.78	20240325	770	-44.16	20230829	359	19.78	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
32	20240326	100948	57	100.00	KONEX			N	N	N	N		N	430	-5	5	-1.15	4758	11	0.39	458	458	430	500	370	435	432.55	0.00	0	0	504	469	414	379	324	487	397	104	65	500	260	1	1	20774684	89	-33.08	0.35	12	0.00	-13.00	1217.00	770	20230829	-44.16	359	20240325	19.78	532	-19.17	20240103	359	19.78	20240325	770	-44.16	20230829	359	19.78	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
33	20240326	090946	57	100.00	KONEX			N	N	N	N		N	458	23	2	5.29	458	1	0.04	458	458	458	500	370	435	458.00	0.00	0	0	504	469	414	379	324	487	397	104	65	500	260	1	1	20774684	95	-35.23	0.38	12	0.00	-13.00	1217.00	770	20230829	-40.52	359	20240325	27.58	532	-13.91	20240103	359	27.58	20240325	770	-40.52	20230829	359	27.58	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
34	20240325	161019	57	100.00	KONEX	신저가		N	N	N	N		N	435	15	2	3.57	1137497	2825	104.17	359	449	359	483	357	420	402.65	0.00	0	0	444	431	416	403	388	424	396	104	63	500	250	1	1	20774684	90	-33.46	0.36	12	0.01	-13.00	1217.00	770	20230829	-43.51	359	20240325	21.17	532	-18.23	20240103	359	21.17	20240325	770	-43.51	20230829	359	21.17	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
35	20240325	151021	57	100.00	KONEX	신저가		N	N	N	N		N	435	15	2	3.57	1115747	2775	102.32	359	449	359	483	357	420	402.07	0.00	0	0	444	431	416	403	388	424	396	104	63	500	250	1	1	20774684	90	-33.46	0.36	12	0.01	-13.00	1217.00	770	20230829	-43.51	359	20240325	21.17	532	-18.23	20240103	359	21.17	20240325	770	-43.51	20230829	359	21.17	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
36	20240325	141019	57	100.00	KONEX	신저가		N	N	N	N		N	396	-24	5	-5.71	1105742	2752	101.47	359	449	359	483	357	420	401.80	0.00	0	0	444	431	416	403	388	424	396	104	63	500	250	1	1	20774684	82	-30.46	0.33	12	0.01	-13.00	1217.00	770	20230829	-48.57	359	20240325	10.31	532	-25.56	20240103	359	10.31	20240325	770	-48.57	20230829	359	10.31	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
37	20240325	131019	57	100.00	KONEX	신저가		N	N	N	N		N	436	16	2	3.81	64123	152	5.60	359	449	359	483	357	420	421.86	0.00	0	0	444	431	416	403	388	424	396	104	63	500	250	1	1	20774684	91	-33.54	0.36	12	0.00	-13.00	1217.00	770	20230829	-43.38	359	20240325	21.45	532	-18.05	20240103	359	21.45	20240325	770	-43.38	20230829	359	21.45	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
38	20240325	121022	57	100.00	KONEX	신저가		N	N	N	N		N	436	16	2	3.81	53659	128	4.72	359	449	359	483	357	420	419.21	0.00	0	0	444	431	416	403	388	424	396	104	63	500	250	1	1	20774684	91	-33.54	0.36	12	0.00	-13.00	1217.00	770	20230829	-43.38	359	20240325	21.45	532	-18.05	20240103	359	21.45	20240325	770	-43.38	20230829	359	21.45	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
39	20240325	111020	57	100.00	KONEX	신저가		N	N	N	N		N	436	16	2	3.81	53659	128	4.72	359	449	359	483	357	420	419.21	0.00	0	0	444	431	416	403	388	424	396	104	63	500	250	1	1	20774684	91	-33.54	0.36	12	0.00	-13.00	1217.00	770	20230829	-43.38	359	20240325	21.45	532	-18.05	20240103	359	21.45	20240325	770	-43.38	20230829	359	21.45	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
40	20240325	101021	57	100.00	KONEX	신저가		N	N	N	N		N	420	0	3	0.00	11643	28	1.03	359	449	359	483	357	420	415.82	0.00	0	0	444	431	416	403	388	424	396	104	63	500	250	1	1	20774684	87	-32.31	0.35	12	0.00	-13.00	1217.00	770	20230829	-45.45	359	20240325	16.99	532	-21.05	20240103	359	16.99	20240325	770	-45.45	20230829	359	16.99	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
41	20240325	091024	57	100.00	KONEX	신저가		N	N	N	N		N	449	29	2	6.90	11223	27	1.00	359	449	359	483	357	420	415.67	0.00	0	0	444	431	416	403	388	424	396	104	63	500	250	1	1	20774684	93	-34.54	0.37	12	0.00	-13.00	1217.00	770	20230829	-41.69	359	20240325	25.07	532	-15.60	20240103	359	25.07	20240325	770	-41.69	20230829	359	25.07	20240325	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
42	20240322	161022	57	100.00	KONEX			N	N	N	N		N	420	0	3	0.00	1120471	2712	895.05	429	429	401	483	357	420	413.15	0.00	0	0	486	453	410	377	334	431	355	104	63	500	250	1	1	20774684	87	-32.31	0.35	12	0.01	-13.00	1217.00	770	20230829	-45.45	360	20230721	16.67	532	-21.05	20240103	366	14.75	20240312	770	-45.45	20230829	360	16.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
43	20240322	151024	57	100.00	KONEX			N	N	N	N		N	420	0	3	0.00	1010851	2451	808.91	429	429	401	483	357	420	412.42	0.00	0	0	486	453	410	377	334	431	355	104	63	500	250	1	1	20774684	87	-32.31	0.35	12	0.01	-13.00	1217.00	770	20230829	-45.45	360	20230721	16.67	532	-21.05	20240103	366	14.75	20240312	770	-45.45	20230829	360	16.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
44	20240322	141012	57	100.00	KONEX			N	N	N	N		N	420	0	3	0.00	1010851	2451	808.91	429	429	401	483	357	420	412.42	0.00	0	0	486	453	410	377	334	431	355	104	63	500	250	1	1	20774684	87	-32.31	0.35	12	0.01	-13.00	1217.00	770	20230829	-45.45	360	20230721	16.67	532	-21.05	20240103	366	14.75	20240312	770	-45.45	20230829	360	16.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
45	20240322	131017	57	100.00	KONEX			N	N	N	N		N	420	0	3	0.00	1010851	2451	808.91	429	429	401	483	357	420	412.42	0.00	0	0	486	453	410	377	334	431	355	104	63	500	250	1	1	20774684	87	-32.31	0.35	12	0.01	-13.00	1217.00	770	20230829	-45.45	360	20230721	16.67	532	-21.05	20240103	366	14.75	20240312	770	-45.45	20230829	360	16.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
46	20240322	121014	57	100.00	KONEX			N	N	N	N		N	420	0	3	0.00	234951	551	181.85	429	429	420	483	357	420	426.41	0.00	0	0	486	453	410	377	334	431	355	104	63	500	250	1	1	20774684	87	-32.31	0.35	12	0.00	-13.00	1217.00	770	20230829	-45.45	360	20230721	16.67	532	-21.05	20240103	366	14.75	20240312	770	-45.45	20230829	360	16.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
47	20240322	111022	57	100.00	KONEX			N	N	N	N		N	429	9	2	2.14	64551	151	49.83	429	429	427	483	357	420	427.49	0.00	0	0	486	453	410	377	334	431	355	104	63	500	250	1	1	20774684	89	-33.00	0.35	12	0.00	-13.00	1217.00	770	20230829	-44.29	360	20230721	19.17	532	-19.36	20240103	366	17.21	20240312	770	-44.29	20230829	360	19.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
48	20240322	101012	57	100.00	KONEX			N	N	N	N		N	429	9	2	2.14	64551	151	49.83	429	429	427	483	357	420	427.49	0.00	0	0	486	453	410	377	334	431	355	104	63	500	250	1	1	20774684	89	-33.00	0.35	12	0.00	-13.00	1217.00	770	20230829	-44.29	360	20230721	19.17	532	-19.36	20240103	366	17.21	20240312	770	-44.29	20230829	360	19.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
49	20240322	091013	57	100.00	KONEX			N	N	N	N		N	429	9	2	2.14	429	1	0.33	429	429	429	483	357	420	429.00	0.00	0	0	486	453	410	377	334	431	355	104	63	500	250	1	1	20774684	89	-33.00	0.35	12	0.00	-13.00	1217.00	770	20230829	-44.29	360	20230721	19.17	532	-19.36	20240103	366	17.21	20240312	770	-44.29	20230829	360	19.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
50	20240321	161018	57	100.00	KONEX			N	N	N	N		N	420	0	3	0.00	127742	303	14.33	443	443	367	483	357	420	421.59	0.00	0	0	503	461	416	374	329	439	352	104	63	500	250	1	1	20774684	87	-32.31	0.35	12	0.00	-13.00	1217.00	770	20230829	-45.45	360	20230721	16.67	532	-21.05	20240103	366	14.75	20240312	770	-45.45	20230829	360	16.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
51	20240321	151013	57	100.00	KONEX			N	N	N	N		N	420	0	3	0.00	127742	303	14.33	443	443	367	483	357	420	421.59	0.00	0	0	503	461	416	374	329	439	352	104	63	500	250	1	1	20774684	87	-32.31	0.35	12	0.00	-13.00	1217.00	770	20230829	-45.45	360	20230721	16.67	532	-21.05	20240103	366	14.75	20240312	770	-45.45	20230829	360	16.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
52	20240321	141013	57	100.00	KONEX			N	N	N	N		N	420	0	3	0.00	127742	303	14.33	443	443	367	483	357	420	421.59	0.00	0	0	503	461	416	374	329	439	352	104	63	500	250	1	1	20774684	87	-32.31	0.35	12	0.00	-13.00	1217.00	770	20230829	-45.45	360	20230721	16.67	532	-21.05	20240103	366	14.75	20240312	770	-45.45	20230829	360	16.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
53	20240321	131002	57	100.00	KONEX			N	N	N	N		N	420	0	3	0.00	127742	303	14.33	443	443	367	483	357	420	421.59	0.00	0	0	503	461	416	374	329	439	352	104	63	500	250	1	1	20774684	87	-32.31	0.35	12	0.00	-13.00	1217.00	770	20230829	-45.45	360	20230721	16.67	532	-21.05	20240103	366	14.75	20240312	770	-45.45	20230829	360	16.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
54	20240321	121015	57	100.00	KONEX			N	N	N	N		N	425	5	2	1.19	43742	103	4.87	443	443	367	483	357	420	424.68	0.00	0	0	503	461	416	374	329	439	352	104	63	500	250	1	1	20774684	88	-32.69	0.35	12	0.00	-13.00	1217.00	770	20230829	-44.81	360	20230721	18.06	532	-20.11	20240103	366	16.12	20240312	770	-44.81	20230829	360	18.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
55	20240321	111013	57	100.00	KONEX			N	N	N	N		N	432	12	2	2.86	1242	3	0.14	443	443	367	483	357	420	414.00	0.00	0	0	503	461	416	374	329	439	352	104	63	500	250	1	1	20774684	90	-33.23	0.35	12	0.00	-13.00	1217.00	770	20230829	-43.90	360	20230721	20.00	532	-18.80	20240103	366	18.03	20240312	770	-43.90	20230829	360	20.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
56	20240321	101017	57	100.00	KONEX			N	N	N	N		N	443	23	2	5.48	443	1	0.05	443	443	443	483	357	420	443.00	0.00	0	0	503	461	416	374	329	439	352	104	63	500	250	1	1	20774684	92	-34.08	0.36	12	0.00	-13.00	1217.00	770	20230829	-42.47	360	20230721	23.06	532	-16.73	20240103	366	21.04	20240312	770	-42.47	20230829	360	23.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
57	20240321	091021	57	100.00	KONEX			N	N	N	N		N	443	23	2	5.48	443	1	0.05	443	443	443	483	357	420	443.00	0.00	0	0	503	461	416	374	329	439	352	104	63	500	250	1	1	20774684	92	-34.08	0.36	12	0.00	-13.00	1217.00	770	20230829	-42.47	360	20230721	23.06	532	-16.73	20240103	366	21.04	20240312	770	-42.47	20230829	360	23.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
58	20240320	161004	57	100.00	KONEX			N	N	N	N		N	420	-4	5	-0.94	895593	2114	193.94	458	458	371	487	361	424	423.65	0.00	0	0	466	444	427	405	388	436	397	104	63	500	250	1	1	20774684	87	-32.31	0.35	12	0.01	-13.00	1217.00	770	20230829	-45.45	360	20230721	16.67	532	-21.05	20240103	366	14.75	20240312	770	-45.45	20230829	360	16.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
59	20240320	151007	57	100.00	KONEX			N	N	N	N		N	420	-4	5	-0.94	261713	605	55.50	458	458	371	487	361	424	432.58	0.00	0	0	466	444	427	405	388	436	397	104	63	500	250	1	1	20774684	87	-32.31	0.35	12	0.00	-13.00	1217.00	770	20230829	-45.45	360	20230721	16.67	532	-21.05	20240103	366	14.75	20240312	770	-45.45	20230829	360	16.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
60	20240320	141012	57	100.00	KONEX			N	N	N	N		N	420	-4	5	-0.94	135293	304	27.89	458	458	371	487	361	424	445.04	0.00	0	0	466	444	427	405	388	436	397	104	63	500	250	1	1	20774684	87	-32.31	0.35	12	0.00	-13.00	1217.00	770	20230829	-45.45	360	20230721	16.67	532	-21.05	20240103	366	14.75	20240312	770	-45.45	20230829	360	16.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
61	20240320	131012	57	100.00	KONEX			N	N	N	N		N	444	20	2	4.72	134873	303	27.80	458	458	371	487	361	424	445.13	0.00	0	0	466	444	427	405	388	436	397	104	63	500	250	1	1	20774684	92	-34.15	0.36	12	0.00	-13.00	1217.00	770	20230829	-42.34	360	20230721	23.33	532	-16.54	20240103	366	21.31	20240312	770	-42.34	20230829	360	23.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
62	20240320	121005	57	100.00	KONEX			N	N	N	N		N	420	-4	5	-0.94	134429	302	27.71	458	458	371	487	361	424	445.13	0.00	0	0	466	444	427	405	388	436	397	104	63	500	250	1	1	20774684	87	-32.31	0.35	12	0.00	-13.00	1217.00	770	20230829	-45.45	360	20230721	16.67	532	-21.05	20240103	366	14.75	20240312	770	-45.45	20230829	360	16.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
63	20240320	111007	57	100.00	KONEX			N	N	N	N		N	420	-4	5	-0.94	134429	302	27.71	458	458	371	487	361	424	445.13	0.00	0	0	466	444	427	405	388	436	397	104	63	500	250	1	1	20774684	87	-32.31	0.35	12	0.00	-13.00	1217.00	770	20230829	-45.45	360	20230721	16.67	532	-21.05	20240103	366	14.75	20240312	770	-45.45	20230829	360	16.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
64	20240320	101001	57	100.00	KONEX			N	N	N	N		N	458	34	2	8.02	92058	201	18.44	458	458	458	487	361	424	458.00	0.00	0	0	466	444	427	405	388	436	397	104	63	500	250	1	1	20774684	95	-35.23	0.38	12	0.00	-13.00	1217.00	770	20230829	-40.52	360	20230721	27.22	532	-13.91	20240103	366	25.14	20240312	770	-40.52	20230829	360	27.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
65	20240320	091006	57	100.00	KONEX			N	N	N	N		N	458	34	2	8.02	458	1	0.09	458	458	458	487	361	424	458.00	0.00	0	0	466	444	427	405	388	436	397	104	63	500	250	1	1	20774684	95	-35.23	0.38	12	0.00	-13.00	1217.00	770	20230829	-40.52	360	20230721	27.22	532	-13.91	20240103	366	25.14	20240312	770	-40.52	20230829	360	27.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
66	20240319	160955	57	100.00	KONEX			N	N	N	N		N	424	-9	5	-2.08	459386	1090	310.54	449	449	410	497	369	433	421.46	0.00	0	0	506	469	420	383	334	445	359	104	64	500	250	1	1	20774684	88	-32.62	0.35	12	0.01	-13.00	1217.00	770	20230829	-44.94	360	20230721	17.78	532	-20.30	20240103	366	15.85	20240312	770	-44.94	20230829	360	17.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
67	20240319	151005	57	100.00	KONEX			N	N	N	N		N	424	-9	5	-2.08	416986	990	282.05	449	449	410	497	369	433	421.20	0.00	0	0	506	469	420	383	334	445	359	104	64	500	250	1	1	20774684	88	-32.62	0.35	12	0.00	-13.00	1217.00	770	20230829	-44.94	360	20230721	17.78	532	-20.30	20240103	366	15.85	20240312	770	-44.94	20230829	360	17.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
68	20240319	141005	57	100.00	KONEX			N	N	N	N		N	424	-9	5	-2.08	416986	990	282.05	449	449	410	497	369	433	421.20	0.00	0	0	506	469	420	383	334	445	359	104	64	500	250	1	1	20774684	88	-32.62	0.35	12	0.00	-13.00	1217.00	770	20230829	-44.94	360	20230721	17.78	532	-20.30	20240103	366	15.85	20240312	770	-44.94	20230829	360	17.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
69	20240319	130933	57	100.00	KONEX			N	N	N	N		N	426	-7	5	-1.62	375010	891	253.85	449	449	410	497	369	433	420.89	0.00	0	0	506	469	420	383	334	445	359	104	64	500	250	1	1	20774684	89	-32.77	0.35	12	0.00	-13.00	1217.00	770	20230829	-44.68	360	20230721	18.33	532	-19.92	20240103	366	16.39	20240312	770	-44.68	20230829	360	18.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
70	20240319	120957	57	100.00	KONEX			N	N	N	N		N	410	-23	5	-5.31	225834	540	153.85	449	449	410	497	369	433	418.21	0.00	0	0	506	469	420	383	334	445	359	104	64	500	250	1	1	20774684	85	-31.54	0.34	12	0.00	-13.00	1217.00	770	20230829	-46.75	360	20230721	13.89	532	-22.93	20240103	366	12.02	20240312	770	-46.75	20230829	360	13.89	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
71	20240319	111002	57	100.00	KONEX			N	N	N	N		N	410	-23	5	-5.31	225834	540	153.85	449	449	410	497	369	433	418.21	0.00	0	0	506	469	420	383	334	445	359	104	64	500	250	1	1	20774684	85	-31.54	0.34	12	0.00	-13.00	1217.00	770	20230829	-46.75	360	20230721	13.89	532	-22.93	20240103	366	12.02	20240312	770	-46.75	20230829	360	13.89	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
72	20240319	101004	57	100.00	KONEX			N	N	N	N		N	410	-23	5	-5.31	225834	540	153.85	449	449	410	497	369	433	418.21	0.00	0	0	506	469	420	383	334	445	359	104	64	500	250	1	1	20774684	85	-31.54	0.34	12	0.00	-13.00	1217.00	770	20230829	-46.75	360	20230721	13.89	532	-22.93	20240103	366	12.02	20240312	770	-46.75	20230829	360	13.89	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
73	20240319	091004	57	100.00	KONEX			N	N	N	N		N	449	16	2	3.70	449	1	0.28	449	449	449	497	369	433	449.00	0.00	0	0	506	469	420	383	334	445	359	104	64	500	250	1	1	20774684	93	-34.54	0.37	12	0.00	-13.00	1217.00	770	20230829	-41.69	360	20230721	24.72	532	-15.60	20240103	366	22.68	20240312	770	-41.69	20230829	360	24.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
74	20240318	160957	57	100.00	KONEX			N	N	N	N		N	433	10	2	2.36	131998	351	310.62	457	457	371	486	360	423	376.06	0.00	0	0	477	449	416	388	355	433	372	104	63	500	250	1	1	20774684	90	-33.31	0.36	12	0.00	-13.00	1217.00	770	20230829	-43.77	360	20230721	20.28	532	-18.61	20240103	366	18.31	20240312	770	-43.77	20230829	360	20.28	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
75	20240318	150956	57	100.00	KONEX			N	N	N	N		N	433	10	2	2.36	131998	351	310.62	457	457	371	486	360	423	376.06	0.00	0	0	477	449	416	388	355	433	372	104	63	500	250	1	1	20774684	90	-33.31	0.36	12	0.00	-13.00	1217.00	770	20230829	-43.77	360	20230721	20.28	532	-18.61	20240103	366	18.31	20240312	770	-43.77	20230829	360	20.28	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
76	20240318	140956	57	100.00	KONEX			N	N	N	N		N	433	10	2	2.36	131998	351	310.62	457	457	371	486	360	423	376.06	0.00	0	0	477	449	416	388	355	433	372	104	63	500	250	1	1	20774684	90	-33.31	0.36	12	0.00	-13.00	1217.00	770	20230829	-43.77	360	20230721	20.28	532	-18.61	20240103	366	18.31	20240312	770	-43.77	20230829	360	20.28	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
77	20240318	130956	57	100.00	KONEX			N	N	N	N		N	372	-51	5	-12.06	122472	329	291.15	457	457	371	486	360	423	372.26	0.00	0	0	477	449	416	388	355	433	372	104	63	500	250	1	1	20774684	77	-28.62	0.31	12	0.00	-13.00	1217.00	770	20230829	-51.69	360	20230721	3.33	532	-30.08	20240103	366	1.64	20240312	770	-51.69	20230829	360	3.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
78	20240318	120950	57	100.00	KONEX			N	N	N	N		N	457	34	2	8.04	457	1	0.88	457	457	457	486	360	423	457.00	0.00	0	0	477	449	416	388	355	433	372	104	63	500	250	1	1	20774684	95	-35.15	0.38	12	0.00	-13.00	1217.00	770	20230829	-40.65	360	20230721	26.94	532	-14.10	20240103	366	24.86	20240312	770	-40.65	20230829	360	26.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
79	20240318	110959	57	100.00	KONEX			N	N	N	N		N	457	34	2	8.04	457	1	0.88	457	457	457	486	360	423	457.00	0.00	0	0	477	449	416	388	355	433	372	104	63	500	250	1	1	20774684	95	-35.15	0.38	12	0.00	-13.00	1217.00	770	20230829	-40.65	360	20230721	26.94	532	-14.10	20240103	366	24.86	20240312	770	-40.65	20230829	360	26.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
80	20240318	100956	57	100.00	KONEX			N	N	N	N		N	457	34	2	8.04	457	1	0.88	457	457	457	486	360	423	457.00	0.00	0	0	477	449	416	388	355	433	372	104	63	500	250	1	1	20774684	95	-35.15	0.38	12	0.00	-13.00	1217.00	770	20230829	-40.65	360	20230721	26.94	532	-14.10	20240103	366	24.86	20240312	770	-40.65	20230829	360	26.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
81	20240318	090956	57	100.00	KONEX			N	N	N	N		N	457	34	2	8.04	457	1	0.88	457	457	457	486	360	423	457.00	0.00	0	0	477	449	416	388	355	433	372	104	63	500	250	1	1	20774684	95	-35.15	0.38	12	0.00	-13.00	1217.00	770	20230829	-40.65	360	20230721	26.94	532	-14.10	20240103	366	24.86	20240312	770	-40.65	20230829	360	26.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
82	20240315	160947	57	100.00	KONEX			N	N	N	N		N	423	1	2	0.24	47829	113	4.81	444	444	383	485	359	422	423.27	0.00	0	0	496	459	418	381	340	438	360	104	63	500	250	1	1	20774684	88	-32.54	0.35	12	0.00	-13.00	1217.00	770	20230829	-45.06	360	20230721	17.50	532	-20.49	20240103	366	15.57	20240312	770	-45.06	20230829	360	17.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
83	20240315	150916	57	100.00	KONEX			N	N	N	N		N	423	1	2	0.24	47829	113	4.81	444	444	383	485	359	422	423.27	0.00	0	0	496	459	418	381	340	438	360	104	63	500	250	1	1	20774684	88	-32.54	0.35	12	0.00	-13.00	1217.00	770	20230829	-45.06	360	20230721	17.50	532	-20.49	20240103	366	15.57	20240312	770	-45.06	20230829	360	17.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
84	20240315	140856	57	100.00	KONEX			N	N	N	N		N	427	5	2	1.18	5529	13	0.55	444	444	383	485	359	422	425.31	0.00	0	0	496	459	418	381	340	438	360	104	63	500	250	1	1	20774684	89	-32.85	0.35	12	0.00	-13.00	1217.00	770	20230829	-44.55	360	20230721	18.61	532	-19.74	20240103	366	16.67	20240312	770	-44.55	20230829	360	18.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
85	20240315	130947	57	100.00	KONEX			N	N	N	N		N	427	5	2	1.18	5529	13	0.55	444	444	383	485	359	422	425.31	0.00	0	0	496	459	418	381	340	438	360	104	63	500	250	1	1	20774684	89	-32.85	0.35	12	0.00	-13.00	1217.00	770	20230829	-44.55	360	20230721	18.61	532	-19.74	20240103	366	16.67	20240312	770	-44.55	20230829	360	18.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
86	20240315	120947	57	100.00	KONEX			N	N	N	N		N	383	-39	5	-9.24	827	2	0.09	444	444	383	485	359	422	413.50	0.00	0	0	496	459	418	381	340	438	360	104	63	500	250	1	1	20774684	80	-29.46	0.31	12	0.00	-13.00	1217.00	770	20230829	-50.26	360	20230721	6.39	532	-28.01	20240103	366	4.64	20240312	770	-50.26	20230829	360	6.39	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
87	20240315	110943	57	100.00	KONEX			N	N	N	N		N	444	22	2	5.21	444	1	0.04	444	444	444	485	359	422	444.00	0.00	0	0	496	459	418	381	340	438	360	104	63	500	250	1	1	20774684	92	-34.15	0.36	12	0.00	-13.00	1217.00	770	20230829	-42.34	360	20230721	23.33	532	-16.54	20240103	366	21.31	20240312	770	-42.34	20230829	360	23.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
88	20240315	100946	57	100.00	KONEX			N	N	N	N		N	444	22	2	5.21	444	1	0.04	444	444	444	485	359	422	444.00	0.00	0	0	496	459	418	381	340	438	360	104	63	500	250	1	1	20774684	92	-34.15	0.36	12	0.00	-13.00	1217.00	770	20230829	-42.34	360	20230721	23.33	532	-16.54	20240103	366	21.31	20240312	770	-42.34	20230829	360	23.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
89	20240315	090952	57	100.00	KONEX			N	N	N	N		N	422	0	3	0.00	0	0	0.00	0	0	0	485	359	422	0.00	0.00	0	0	496	459	418	381	340	438	360	104	63	500	250	1	1	20774684	88	-32.46	0.35	12	0.00	-13.00	1217.00	770	20230829	-45.19	360	20230721	17.22	532	-20.68	20240103	366	15.30	20240312	770	-45.19	20230829	360	17.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
90	20240314	160936	57	100.00	KONEX			N	N	N	N		N	422	-8	5	-1.86	987968	2349	98.57	455	455	377	494	366	430	420.59	0.00	0	0	497	463	424	390	351	444	371	104	64	500	250	1	1	20774684	88	42.20	0.34	12	0.01	10.00	1231.00	770	20230829	-45.19	360	20230721	17.22	532	-20.68	20240103	366	15.30	20240312	770	-45.19	20230829	360	17.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
91	20240314	150941	57	100.00	KONEX			N	N	N	N		N	422	-8	5	-1.86	945768	2249	94.38	455	455	377	494	366	430	420.53	0.00	0	0	497	463	424	390	351	444	371	104	64	500	250	1	1	20774684	88	42.20	0.34	12	0.01	10.00	1231.00	770	20230829	-45.19	360	20230721	17.22	532	-20.68	20240103	366	15.30	20240312	770	-45.19	20230829	360	17.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
92	20240314	140940	57	100.00	KONEX			N	N	N	N		N	422	-8	5	-1.86	945768	2249	94.38	455	455	377	494	366	430	420.53	0.00	0	0	497	463	424	390	351	444	371	104	64	500	250	1	1	20774684	88	42.20	0.34	12	0.01	10.00	1231.00	770	20230829	-45.19	360	20230721	17.22	532	-20.68	20240103	366	15.30	20240312	770	-45.19	20230829	360	17.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
93	20240314	130937	57	100.00	KONEX			N	N	N	N		N	422	-8	5	-1.86	945768	2249	94.38	455	455	377	494	366	430	420.53	0.00	0	0	497	463	424	390	351	444	371	104	64	500	250	1	1	20774684	88	42.20	0.34	12	0.01	10.00	1231.00	770	20230829	-45.19	360	20230721	17.22	532	-20.68	20240103	366	15.30	20240312	770	-45.19	20230829	360	17.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
94	20240314	120938	57	100.00	KONEX			N	N	N	N		N	421	-9	5	-2.09	861368	2049	85.98	455	455	377	494	366	430	420.38	0.00	0	0	497	463	424	390	351	444	371	104	64	500	250	1	1	20774684	87	42.10	0.34	12	0.01	10.00	1231.00	770	20230829	-45.32	360	20230721	16.94	532	-20.86	20240103	366	15.03	20240312	770	-45.32	20230829	360	16.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
95	20240314	110939	57	100.00	KONEX			N	N	N	N		N	381	-49	5	-11.40	57953	139	5.83	455	455	377	494	366	430	416.93	0.00	0	0	497	463	424	390	351	444	371	104	64	500	250	1	1	20774684	79	38.10	0.31	12	0.00	10.00	1231.00	770	20230829	-50.52	360	20230721	5.83	532	-28.38	20240103	366	4.10	20240312	770	-50.52	20230829	360	5.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
96	20240314	100946	57	100.00	KONEX			N	N	N	N		N	429	-1	5	-0.23	44999	105	4.41	455	455	377	494	366	430	428.56	0.00	0	0	497	463	424	390	351	444	371	104	64	500	250	1	1	20774684	89	42.90	0.35	12	0.00	10.00	1231.00	770	20230829	-44.29	360	20230721	19.17	532	-19.36	20240103	366	17.21	20240312	770	-44.29	20230829	360	19.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
97	20240314	090943	57	100.00	KONEX			N	N	N	N		N	377	-53	5	-12.33	1287	3	0.13	455	455	377	494	366	430	429.00	0.00	0	0	497	463	424	390	351	444	371	104	64	500	250	1	1	20774684	78	37.70	0.31	12	0.00	10.00	1231.00	770	20230829	-51.04	360	20230721	4.72	532	-29.14	20240103	366	3.01	20240312	770	-51.04	20230829	360	4.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
98	20240313	160928	57	100.00	KONEX			N	N	N	N		N	430	11	2	2.63	1034466	2383	183.87	458	458	385	481	357	419	434.10	0.00	0	0	493	456	411	374	329	474	392	104	62	500	250	1	1	20774684	89	43.00	0.35	12	0.01	10.00	1231.00	770	20230829	-44.16	360	20230721	19.44	532	-19.17	20240103	366	17.49	20240312	770	-44.16	20230829	360	19.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
99	20240313	150930	57	100.00	KONEX			N	N	N	N		N	430	11	2	2.63	991466	2283	176.16	458	458	385	481	357	419	434.28	0.00	0	0	493	456	411	374	329	474	392	104	62	500	250	1	1	20774684	89	43.00	0.35	12	0.01	10.00	1231.00	770	20230829	-44.16	360	20230721	19.44	532	-19.17	20240103	366	17.49	20240312	770	-44.16	20230829	360	19.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
100	20240313	140929	57	100.00	KONEX			N	N	N	N		N	433	14	2	3.34	776036	1782	137.50	458	458	385	481	357	419	435.49	0.00	0	0	493	456	411	374	329	474	392	104	62	500	250	1	1	20774684	90	43.30	0.35	12	0.01	10.00	1231.00	770	20230829	-43.77	360	20230721	20.28	532	-18.61	20240103	366	18.31	20240312	770	-43.77	20230829	360	20.28	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
101	20240313	130937	57	100.00	KONEX			N	N	N	N		N	438	19	2	4.53	774304	1778	137.19	458	458	385	481	357	419	435.49	0.00	0	0	493	456	411	374	329	474	392	104	62	500	250	1	1	20774684	91	43.80	0.36	12	0.01	10.00	1231.00	770	20230829	-43.12	360	20230721	21.67	532	-17.67	20240103	366	19.67	20240312	770	-43.12	20230829	360	21.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
102	20240313	120931	57	100.00	KONEX			N	N	N	N		N	436	17	2	4.06	354490	813	62.73	458	458	436	481	357	419	436.03	0.00	0	0	493	456	411	374	329	474	392	104	62	500	250	1	1	20774684	91	43.60	0.35	12	0.00	10.00	1231.00	770	20230829	-43.38	360	20230721	21.11	532	-18.05	20240103	366	19.13	20240312	770	-43.38	20230829	360	21.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
103	20240313	110929	57	100.00	KONEX			N	N	N	N		N	436	17	2	4.06	1330	3	0.23	458	458	436	481	357	419	443.33	0.00	0	0	493	456	411	374	329	474	392	104	62	500	250	1	1	20774684	91	43.60	0.35	12	0.00	10.00	1231.00	770	20230829	-43.38	360	20230721	21.11	532	-18.05	20240103	366	19.13	20240312	770	-43.38	20230829	360	21.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
104	20240313	100925	57	100.00	KONEX			N	N	N	N		N	458	39	2	9.31	458	1	0.08	458	458	458	481	357	419	458.00	0.00	0	0	493	456	411	374	329	474	392	104	62	500	250	1	1	20774684	95	45.80	0.37	12	0.00	10.00	1231.00	770	20230829	-40.52	360	20230721	27.22	532	-13.91	20240103	366	25.14	20240312	770	-40.52	20230829	360	27.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
105	20240313	090934	57	100.00	KONEX			N	N	N	N		N	458	39	2	9.31	458	1	0.08	458	458	458	481	357	419	458.00	0.00	0	0	493	456	411	374	329	474	392	104	62	500	250	1	1	20774684	95	45.80	0.37	12	0.00	10.00	1231.00	770	20230829	-40.52	360	20230721	27.22	532	-13.91	20240103	366	25.14	20240312	770	-40.52	20230829	360	27.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
106	20240312	160919	57	100.00	KONEX			N	N	N	N		N	419	-6	5	-1.41	542198	1296	629.13	366	448	366	488	362	425	418.36	0.00	0	0	467	445	422	400	377	434	389	104	63	500	250	1	1	20774684	87	41.90	0.34	12	0.01	10.00	1231.00	770	20230829	-45.58	360	20230721	16.39	532	-21.24	20240103	366	14.48	20240312	770	-45.58	20230829	360	16.39	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
107	20240312	150917	57	100.00	KONEX			N	N	N	N		N	419	-6	5	-1.41	542198	1296	629.13	366	448	366	488	362	425	418.36	0.00	0	0	467	445	422	400	377	434	389	104	63	500	250	1	1	20774684	87	41.90	0.34	12	0.01	10.00	1231.00	770	20230829	-45.58	360	20230721	16.39	532	-21.24	20240103	366	14.48	20240312	770	-45.58	20230829	360	16.39	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
108	20240312	140909	57	100.00	KONEX			N	N	N	N		N	417	-8	5	-1.88	352897	843	409.22	366	448	366	488	362	425	418.62	0.00	0	0	467	445	422	400	377	434	389	104	63	500	250	1	1	20774684	87	41.70	0.34	12	0.00	10.00	1231.00	770	20230829	-45.84	360	20230721	15.83	532	-21.62	20240103	366	13.93	20240312	770	-45.84	20230829	360	15.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
109	20240312	130834	57	100.00	KONEX			N	N	N	N		N	417	-8	5	-1.88	102697	243	117.96	366	448	366	488	362	425	422.62	0.00	0	0	467	445	422	400	377	434	389	104	63	500	250	1	1	20774684	87	41.70	0.34	12	0.00	10.00	1231.00	770	20230829	-45.84	360	20230721	15.83	532	-21.62	20240103	366	13.93	20240312	770	-45.84	20230829	360	15.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
110	20240312	120921	57	100.00	KONEX			N	N	N	N		N	423	-2	5	-0.47	98527	233	113.11	366	448	366	488	362	425	422.86	0.00	0	0	467	445	422	400	377	434	389	104	63	500	250	1	1	20774684	88	42.30	0.34	12	0.00	10.00	1231.00	770	20230829	-45.06	360	20230721	17.50	532	-20.49	20240103	366	15.57	20240312	770	-45.06	20230829	360	17.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
111	20240312	110917	57	100.00	KONEX			N	N	N	N		N	421	-4	5	-0.94	9354	22	10.68	366	448	366	488	362	425	425.18	0.00	0	0	467	445	422	400	377	434	389	104	63	500	250	1	1	20774684	87	42.10	0.34	12	0.00	10.00	1231.00	770	20230829	-45.32	360	20230721	16.94	532	-20.86	20240103	366	15.03	20240312	770	-45.32	20230829	360	16.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
112	20240312	100919	57	100.00	KONEX			N	N	N	N		N	448	23	2	5.41	814	2	0.97	366	448	366	488	362	425	407.00	0.00	0	0	467	445	422	400	377	434	389	104	63	500	250	1	1	20774684	93	44.80	0.36	12	0.00	10.00	1231.00	770	20230829	-41.82	360	20230721	24.44	532	-15.79	20240103	366	22.40	20240312	770	-41.82	20230829	360	24.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
113	20240312	090918	57	100.00	KONEX			N	N	N	N		N	366	-59	5	-13.88	366	1	0.49	366	366	366	488	362	425	366.00	0.00	0	0	467	445	422	400	377	434	389	104	63	500	250	1	1	20774684	76	36.60	0.30	12	0.00	10.00	1231.00	770	20230829	-52.47	360	20230721	1.67	532	-31.20	20240103	366	0.00	20240312	770	-52.47	20230829	360	1.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
114	20240311	160915	57	100.00	KONEX			N	N	N	N		N	425	7	2	1.67	87513	206	9.09	444	444	399	480	356	418	424.82	0.00	0	0	472	444	431	403	390	438	397	104	62	500	250	1	1	20774684	88	42.50	0.35	12	0.00	10.00	1231.00	770	20230829	-44.81	360	20230721	18.06	532	-20.11	20240103	399	6.52	20240311	770	-44.81	20230829	360	18.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
115	20240311	150913	57	100.00	KONEX			N	N	N	N		N	425	7	2	1.67	45013	106	4.68	444	444	399	480	356	418	424.65	0.00	0	0	472	444	431	403	390	438	397	104	62	500	250	1	1	20774684	88	42.50	0.35	12	0.00	10.00	1231.00	770	20230829	-44.81	360	20230721	18.06	532	-20.11	20240103	399	6.52	20240311	770	-44.81	20230829	360	18.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
116	20240311	140911	57	100.00	KONEX			N	N	N	N		N	412	-6	5	-1.44	2513	6	0.26	444	444	399	480	356	418	418.83	0.00	0	0	472	444	431	403	390	438	397	104	62	500	250	1	1	20774684	86	41.20	0.33	12	0.00	10.00	1231.00	770	20230829	-46.49	360	20230721	14.44	532	-22.56	20240103	399	3.26	20240311	770	-46.49	20230829	360	14.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
117	20240311	130912	57	100.00	KONEX			N	N	N	N		N	412	-6	5	-1.44	2513	6	0.26	444	444	399	480	356	418	418.83	0.00	0	0	472	444	431	403	390	438	397	104	62	500	250	1	1	20774684	86	41.20	0.33	12	0.00	10.00	1231.00	770	20230829	-46.49	360	20230721	14.44	532	-22.56	20240103	399	3.26	20240311	770	-46.49	20230829	360	14.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
118	20240311	120915	57	100.00	KONEX			N	N	N	N		N	412	-6	5	-1.44	2513	6	0.26	444	444	399	480	356	418	418.83	0.00	0	0	472	444	431	403	390	438	397	104	62	500	250	1	1	20774684	86	41.20	0.33	12	0.00	10.00	1231.00	770	20230829	-46.49	360	20230721	14.44	532	-22.56	20240103	399	3.26	20240311	770	-46.49	20230829	360	14.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
119	20240311	110911	57	100.00	KONEX			N	N	N	N		N	412	-6	5	-1.44	1689	4	0.18	444	444	399	480	356	418	422.25	0.00	0	0	472	444	431	403	390	438	397	104	62	500	250	1	1	20774684	86	41.20	0.33	12	0.00	10.00	1231.00	770	20230829	-46.49	360	20230721	14.44	532	-22.56	20240103	399	3.26	20240311	770	-46.49	20230829	360	14.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
120	20240311	100901	57	100.00	KONEX			N	N	N	N		N	399	-19	5	-4.55	843	2	0.09	444	444	399	480	356	418	421.50	0.00	0	0	472	444	431	403	390	438	397	104	62	500	250	1	1	20774684	83	39.90	0.32	12	0.00	10.00	1231.00	770	20230829	-48.18	360	20230721	10.83	532	-25.00	20240103	399	0.00	20240311	770	-48.18	20230829	360	10.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
121	20240311	090906	57	100.00	KONEX			N	N	N	N		N	444	26	2	6.22	444	1	0.04	444	444	444	480	356	418	444.00	0.00	0	0	472	444	431	403	390	438	397	104	62	500	250	1	1	20774684	92	44.40	0.36	12	0.00	10.00	1231.00	770	20230829	-42.34	360	20230721	23.33	532	-16.54	20240103	400	11.00	20240221	770	-42.34	20230829	360	23.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
122	20240308	160911	57	100.00	KONEX			N	N	N	N		N	418	-12	5	-2.79	956952	2267	102.58	459	459	418	494	366	430	422.12	0.00	0	0	504	467	438	401	372	452	386	104	64	500	250	1	1	20774684	87	41.80	0.34	12	0.01	10.00	1231.00	770	20230829	-45.71	360	20230721	16.11	532	-21.43	20240103	400	4.50	20240221	770	-45.71	20230829	360	16.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
123	20240308	150910	57	100.00	KONEX			N	N	N	N		N	418	-12	5	-2.79	956952	2267	102.58	459	459	418	494	366	430	422.12	0.00	0	0	504	467	438	401	372	452	386	104	64	500	250	1	1	20774684	87	41.80	0.34	12	0.01	10.00	1231.00	770	20230829	-45.71	360	20230721	16.11	532	-21.43	20240103	400	4.50	20240221	770	-45.71	20230829	360	16.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
124	20240308	140902	57	100.00	KONEX			N	N	N	N		N	419	-11	5	-2.56	956534	2266	102.53	459	459	419	494	366	430	422.12	0.00	0	0	504	467	438	401	372	452	386	104	64	500	250	1	1	20774684	87	41.90	0.34	12	0.01	10.00	1231.00	770	20230829	-45.58	360	20230721	16.39	532	-21.24	20240103	400	4.75	20240221	770	-45.58	20230829	360	16.39	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
125	20240308	130859	57	100.00	KONEX			N	N	N	N		N	419	-11	5	-2.56	956534	2266	102.53	459	459	419	494	366	430	422.12	0.00	0	0	504	467	438	401	372	452	386	104	64	500	250	1	1	20774684	87	41.90	0.34	12	0.01	10.00	1231.00	770	20230829	-45.58	360	20230721	16.39	532	-21.24	20240103	400	4.75	20240221	770	-45.58	20230829	360	16.39	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
126	20240308	120901	57	100.00	KONEX			N	N	N	N		N	420	-10	5	-2.33	411834	966	43.71	459	459	419	494	366	430	426.33	0.00	0	0	504	467	438	401	372	452	386	104	64	500	250	1	1	20774684	87	42.00	0.34	12	0.00	10.00	1231.00	770	20230829	-45.45	360	20230721	16.67	532	-21.05	20240103	400	5.00	20240221	770	-45.45	20230829	360	16.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
127	20240308	110903	57	100.00	KONEX			N	N	N	N		N	421	-9	5	-2.09	326576	763	34.52	459	459	421	494	366	430	428.02	0.00	0	0	504	467	438	401	372	452	386	104	64	500	250	1	1	20774684	87	42.10	0.34	12	0.00	10.00	1231.00	770	20230829	-45.32	360	20230721	16.94	532	-20.86	20240103	400	5.25	20240221	770	-45.32	20230829	360	16.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
128	20240308	100858	57	100.00	KONEX			N	N	N	N		N	428	-2	5	-0.47	325311	760	34.39	459	459	428	494	366	430	428.04	0.00	0	0	504	467	438	401	372	452	386	104	64	500	250	1	1	20774684	89	42.80	0.35	12	0.00	10.00	1231.00	770	20230829	-44.42	360	20230721	18.89	532	-19.55	20240103	400	7.00	20240221	770	-44.42	20230829	360	18.89	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
129	20240308	090859	57	100.00	KONEX			N	N	N	N		N	430	0	3	0.00	0	0	0.00	0	0	0	494	366	430	0.00	0.00	0	0	504	467	438	401	372	452	386	104	64	500	250	1	1	20774684	89	43.00	0.35	12	0.00	10.00	1231.00	770	20230829	-44.16	360	20230721	19.44	532	-19.17	20240103	400	7.50	20240221	770	-44.16	20230829	360	19.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
130	20240307	160859	57	100.00	KONEX			N	N	N	N		N	430	0	3	0.00	908937	2210	55.10	475	475	409	494	366	430	411.28	0.00	0	0	508	468	440	400	372	455	387	104	64	500	250	1	1	20774684	89	43.00	0.35	12	0.01	10.00	1231.00	770	20230829	-44.16	360	20230721	19.44	532	-19.17	20240103	400	7.50	20240221	770	-44.16	20230829	360	19.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
131	20240307	150840	57	100.00	KONEX			N	N	N	N		N	430	0	3	0.00	908937	2210	55.10	475	475	409	494	366	430	411.28	0.00	0	0	508	468	440	400	372	455	387	104	64	500	250	1	1	20774684	89	43.00	0.35	12	0.01	10.00	1231.00	770	20230829	-44.16	360	20230721	19.44	532	-19.17	20240103	400	7.50	20240221	770	-44.16	20230829	360	19.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
132	20240307	140844	57	100.00	KONEX			N	N	N	N		N	430	0	3	0.00	908937	2210	55.10	475	475	409	494	366	430	411.28	0.00	0	0	508	468	440	400	372	455	387	104	64	500	250	1	1	20774684	89	43.00	0.35	12	0.01	10.00	1231.00	770	20230829	-44.16	360	20230721	19.44	532	-19.17	20240103	400	7.50	20240221	770	-44.16	20230829	360	19.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
133	20240307	130849	57	100.00	KONEX			N	N	N	N		N	434	4	2	0.93	908507	2209	55.07	475	475	409	494	366	430	411.28	0.00	0	0	508	468	440	400	372	455	387	104	64	500	250	1	1	20774684	90	43.40	0.35	12	0.01	10.00	1231.00	770	20230829	-43.64	360	20230721	20.56	532	-18.42	20240103	400	8.50	20240221	770	-43.64	20230829	360	20.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
134	20240307	120853	57	100.00	KONEX			N	N	N	N		N	434	4	2	0.93	908507	2209	55.07	475	475	409	494	366	430	411.28	0.00	0	0	508	468	440	400	372	455	387	104	64	500	250	1	1	20774684	90	43.40	0.35	12	0.01	10.00	1231.00	770	20230829	-43.64	360	20230721	20.56	532	-18.42	20240103	400	8.50	20240221	770	-43.64	20230829	360	20.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
135	20240307	110857	57	100.00	KONEX			N	N	N	N		N	437	7	2	1.63	906771	2205	54.97	475	475	409	494	366	430	411.23	0.00	0	0	508	468	440	400	372	455	387	104	64	500	250	1	1	20774684	91	43.70	0.35	12	0.01	10.00	1231.00	770	20230829	-43.25	360	20230721	21.39	532	-17.86	20240103	400	9.25	20240221	770	-43.25	20230829	360	21.39	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
136	20240307	100851	57	100.00	KONEX			N	N	N	N		N	444	14	2	3.26	1394	3	0.07	475	475	444	494	366	430	464.67	0.00	0	0	508	468	440	400	372	455	387	104	64	500	250	1	1	20774684	92	44.40	0.36	12	0.00	10.00	1231.00	770	20230829	-42.34	360	20230721	23.33	532	-16.54	20240103	400	11.00	20240221	770	-42.34	20230829	360	23.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
137	20240307	090855	57	100.00	KONEX			N	N	N	N		N	475	45	2	10.47	950	2	0.05	475	475	475	494	366	430	475.00	0.00	0	0	508	468	440	400	372	455	387	104	64	500	250	1	1	20774684	99	47.50	0.39	12	0.00	10.00	1231.00	770	20230829	-38.31	360	20230721	31.94	532	-10.71	20240103	400	18.75	20240221	770	-38.31	20230829	360	31.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
138	20240306	160847	57	100.00	KONEX			N	N	N	N		N	430	-35	5	-7.53	1662068	4011	210.88	480	480	412	534	396	465	414.38	0.00	0	0	505	485	448	428	391	495	438	104	69	500	270	1	1	20774684	89	43.00	0.35	12	0.02	10.00	1231.00	770	20230829	-44.16	360	20230721	19.44	532	-19.17	20240103	400	7.50	20240221	770	-44.16	20230829	360	19.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
139	20240306	150849	57	100.00	KONEX			N	N	N	N		N	443	-22	5	-4.73	1660360	4007	210.67	480	480	412	534	396	465	414.36	0.00	0	0	505	485	448	428	391	495	438	104	69	500	270	1	1	20774684	92	44.30	0.36	12	0.02	10.00	1231.00	770	20230829	-42.47	360	20230721	23.06	532	-16.73	20240103	400	10.75	20240221	770	-42.47	20230829	360	23.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
140	20240306	140854	57	100.00	KONEX			N	N	N	N		N	456	-9	5	-1.94	2327	5	0.26	480	480	456	534	396	465	465.40	0.00	0	0	505	485	448	428	391	495	438	104	69	500	270	1	1	20774684	95	45.60	0.37	12	0.00	10.00	1231.00	770	20230829	-40.78	360	20230721	26.67	532	-14.29	20240103	400	14.00	20240221	770	-40.78	20230829	360	26.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
141	20240306	130854	57	100.00	KONEX			N	N	N	N		N	462	-3	5	-0.65	1871	4	0.21	480	480	462	534	396	465	467.75	0.00	0	0	505	485	448	428	391	495	438	104	69	500	270	1	1	20774684	96	46.20	0.38	12	0.00	10.00	1231.00	770	20230829	-40.00	360	20230721	28.33	532	-13.16	20240103	400	15.50	20240221	770	-40.00	20230829	360	28.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
142	20240306	120853	57	100.00	KONEX			N	N	N	N		N	462	-3	5	-0.65	1871	4	0.21	480	480	462	534	396	465	467.75	0.00	0	0	505	485	448	428	391	495	438	104	69	500	270	1	1	20774684	96	46.20	0.38	12	0.00	10.00	1231.00	770	20230829	-40.00	360	20230721	28.33	532	-13.16	20240103	400	15.50	20240221	770	-40.00	20230829	360	28.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
143	20240306	110850	57	100.00	KONEX			N	N	N	N		N	467	2	2	0.43	947	2	0.11	480	480	467	534	396	465	473.50	0.00	0	0	505	485	448	428	391	495	438	104	69	500	270	1	1	20774684	97	46.70	0.38	12	0.00	10.00	1231.00	770	20230829	-39.35	360	20230721	29.72	532	-12.22	20240103	400	16.75	20240221	770	-39.35	20230829	360	29.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
144	20240306	100831	57	100.00	KONEX			N	N	N	N		N	480	15	2	3.23	480	1	0.05	480	480	480	534	396	465	480.00	0.00	0	0	505	485	448	428	391	495	438	104	69	500	270	1	1	20774684	100	48.00	0.39	12	0.00	10.00	1231.00	770	20230829	-37.66	360	20230721	33.33	532	-9.77	20240103	400	20.00	20240221	770	-37.66	20230829	360	33.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
145	20240306	090847	57	100.00	KONEX			N	N	N	N		N	465	0	3	0.00	0	0	0.00	0	0	0	534	396	465	0.00	0.00	0	0	505	485	448	428	391	495	438	104	69	500	270	1	1	20774684	97	46.50	0.38	12	0.00	10.00	1231.00	770	20230829	-39.61	360	20230721	29.17	532	-12.59	20240103	400	16.25	20240221	770	-39.61	20230829	360	29.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
146	20240305	160843	57	100.00	KONEX			N	N	N	N		N	465	-13	5	-2.72	781833	1902	95.05	411	468	411	549	407	478	411.06	0.00	0	0	479	478	478	477	477	478	477	104	71	500	280	1	1	20774684	97	46.50	0.38	12	0.01	10.00	1231.00	770	20230829	-39.61	360	20230721	29.17	532	-12.59	20240103	400	16.25	20240221	770	-39.61	20230829	360	29.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
147	20240305	150843	57	100.00	KONEX			N	N	N	N		N	465	-13	5	-2.72	781833	1902	95.05	411	468	411	549	407	478	411.06	0.00	0	0	479	478	478	477	477	478	477	104	71	500	280	1	1	20774684	97	46.50	0.38	12	0.01	10.00	1231.00	770	20230829	-39.61	360	20230721	29.17	532	-12.59	20240103	400	16.25	20240221	770	-39.61	20230829	360	29.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
148	20240305	140832	57	100.00	KONEX			N	N	N	N		N	465	-13	5	-2.72	781833	1902	95.05	411	468	411	549	407	478	411.06	0.00	0	0	479	478	478	477	477	478	477	104	71	500	280	1	1	20774684	97	46.50	0.38	12	0.01	10.00	1231.00	770	20230829	-39.61	360	20230721	29.17	532	-12.59	20240103	400	16.25	20240221	770	-39.61	20230829	360	29.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
149	20240305	130834	57	100.00	KONEX			N	N	N	N		N	465	-13	5	-2.72	781833	1902	95.05	411	468	411	549	407	478	411.06	0.00	0	0	479	478	478	477	477	478	477	104	71	500	280	1	1	20774684	97	46.50	0.38	12	0.01	10.00	1231.00	770	20230829	-39.61	360	20230721	29.17	532	-12.59	20240103	400	16.25	20240221	770	-39.61	20230829	360	29.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
150	20240305	120836	57	100.00	KONEX			N	N	N	N		N	468	-10	5	-2.09	781368	1901	95.00	411	468	411	549	407	478	411.03	0.00	0	0	479	478	478	477	477	478	477	104	71	500	280	1	1	20774684	97	46.80	0.38	12	0.01	10.00	1231.00	770	20230829	-39.22	360	20230721	30.00	532	-12.03	20240103	400	17.00	20240221	770	-39.22	20230829	360	30.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
151	20240305	110837	57	100.00	KONEX			N	N	N	N		N	468	-10	5	-2.09	781368	1901	95.00	411	468	411	549	407	478	411.03	0.00	0	0	479	478	478	477	477	478	477	104	71	500	280	1	1	20774684	97	46.80	0.38	12	0.01	10.00	1231.00	770	20230829	-39.22	360	20230721	30.00	532	-12.03	20240103	400	17.00	20240221	770	-39.22	20230829	360	30.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
152	20240305	100834	57	100.00	KONEX			N	N	N	N		N	478	0	3	0.00	0	0	0.00	0	0	0	549	407	478	0.00	0.00	0	0	479	478	478	477	477	478	477	104	71	500	280	1	1	20774684	99	47.80	0.39	12	0.00	10.00	1231.00	770	20230829	-37.92	360	20230721	32.78	532	-10.15	20240103	400	19.50	20240221	770	-37.92	20230829	360	32.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
153	20240305	090833	57	100.00	KONEX			N	N	N	N		N	478	0	3	0.00	0	0	0.00	0	0	0	549	407	478	0.00	0.00	0	0	479	478	478	477	477	478	477	104	71	500	280	1	1	20774684	99	47.80	0.39	12	0.00	10.00	1231.00	770	20230829	-37.92	360	20230721	32.78	532	-10.15	20240103	400	19.50	20240221	770	-37.92	20230829	360	32.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
154	20240304	160835	57	100.00	KONEX			N	N	N	N		N	478	14	2	3.02	956479	2001	15.31	479	479	478	533	395	464	478.00	0.00	0	0	546	505	453	412	360	479	386	104	69	500	270	1	1	20774684	99	47.80	0.39	12	0.01	10.00	1231.00	770	20230829	-37.92	360	20230721	32.78	532	-10.15	20240103	400	19.50	20240221	770	-37.92	20230829	360	32.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
155	20240304	150830	57	100.00	KONEX			N	N	N	N		N	478	14	2	3.02	956479	2001	15.31	479	479	478	533	395	464	478.00	0.00	0	0	546	505	453	412	360	479	386	104	69	500	270	1	1	20774684	99	47.80	0.39	12	0.01	10.00	1231.00	770	20230829	-37.92	360	20230721	32.78	532	-10.15	20240103	400	19.50	20240221	770	-37.92	20230829	360	32.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
156	20240304	140759	57	100.00	KONEX			N	N	N	N		N	478	14	2	3.02	956479	2001	15.31	479	479	478	533	395	464	478.00	0.00	0	0	546	505	453	412	360	479	386	104	69	500	270	1	1	20774684	99	47.80	0.39	12	0.01	10.00	1231.00	770	20230829	-37.92	360	20230721	32.78	532	-10.15	20240103	400	19.50	20240221	770	-37.92	20230829	360	32.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
157	20240304	130825	57	100.00	KONEX			N	N	N	N		N	478	14	2	3.02	956479	2001	15.31	479	479	478	533	395	464	478.00	0.00	0	0	546	505	453	412	360	479	386	104	69	500	270	1	1	20774684	99	47.80	0.39	12	0.01	10.00	1231.00	770	20230829	-37.92	360	20230721	32.78	532	-10.15	20240103	400	19.50	20240221	770	-37.92	20230829	360	32.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
158	20240304	120800	57	100.00	KONEX			N	N	N	N		N	478	14	2	3.02	956479	2001	15.31	479	479	478	533	395	464	478.00	0.00	0	0	546	505	453	412	360	479	386	104	69	500	270	1	1	20774684	99	47.80	0.39	12	0.01	10.00	1231.00	770	20230829	-37.92	360	20230721	32.78	532	-10.15	20240103	400	19.50	20240221	770	-37.92	20230829	360	32.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
159	20240304	110818	57	100.00	KONEX			N	N	N	N		N	478	14	2	3.02	956479	2001	15.31	479	479	478	533	395	464	478.00	0.00	0	0	546	505	453	412	360	479	386	104	69	500	270	1	1	20774684	99	47.80	0.39	12	0.01	10.00	1231.00	770	20230829	-37.92	360	20230721	32.78	532	-10.15	20240103	400	19.50	20240221	770	-37.92	20230829	360	32.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
160	20240304	100819	57	100.00	KONEX			N	N	N	N		N	478	14	2	3.02	956479	2001	15.31	479	479	478	533	395	464	478.00	0.00	0	0	546	505	453	412	360	479	386	104	69	500	270	1	1	20774684	99	47.80	0.39	12	0.01	10.00	1231.00	770	20230829	-37.92	360	20230721	32.78	532	-10.15	20240103	400	19.50	20240221	770	-37.92	20230829	360	32.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
161	20240304	090821	57	100.00	KONEX			N	N	N	N		N	479	15	2	3.23	479	1	0.01	479	479	479	533	395	464	479.00	0.00	0	0	546	505	453	412	360	479	386	104	69	500	270	1	1	20774684	100	47.90	0.39	12	0.00	10.00	1231.00	770	20230829	-37.79	360	20230721	33.06	532	-9.96	20240103	400	19.75	20240221	770	-37.79	20230829	360	33.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N