KissMeData/299480/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	161106	57	100.00	KONEX			N	N	N	N		N	680	-117	5	-14.68	7480	11	50.00	680	680	680	916	678	797	680.00	0.00	0	0	895	845	748	698	601	797	650	11	119	100	470	1	1	11100743	75	-16.59	1.46	12	0.00	-41.00	467.00	919	20230731	-26.01	246	20231123	176.42	900	-24.44	20240326	300	126.67	20240102	919	-26.01	20230731	246	176.42	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
3	20240329	151109	57	100.00	KONEX			N	N	N	N		N	797	0	3	0.00	0	0	0.00	0	0	0	916	678	797	0.00	0.00	0	0	895	845	748	698	601	797	650	11	119	100	470	1	1	11100743	88	-19.44	1.71	12	0.00	-41.00	467.00	919	20230731	-13.28	246	20231123	223.98	900	-11.44	20240326	300	165.67	20240102	919	-13.28	20230731	246	223.98	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
4	20240329	141104	57	100.00	KONEX			N	N	N	N		N	797	0	3	0.00	0	0	0.00	0	0	0	916	678	797	0.00	0.00	0	0	895	845	748	698	601	797	650	11	119	100	470	1	1	11100743	88	-19.44	1.71	12	0.00	-41.00	467.00	919	20230731	-13.28	246	20231123	223.98	900	-11.44	20240326	300	165.67	20240102	919	-13.28	20230731	246	223.98	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
5	20240329	131046	57	100.00	KONEX			N	N	N	N		N	797	0	3	0.00	0	0	0.00	0	0	0	916	678	797	0.00	0.00	0	0	895	845	748	698	601	797	650	11	119	100	470	1	1	11100743	88	-19.44	1.71	12	0.00	-41.00	467.00	919	20230731	-13.28	246	20231123	223.98	900	-11.44	20240326	300	165.67	20240102	919	-13.28	20230731	246	223.98	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
6	20240329	121058	57	100.00	KONEX			N	N	N	N		N	797	0	3	0.00	0	0	0.00	0	0	0	916	678	797	0.00	0.00	0	0	895	845	748	698	601	797	650	11	119	100	470	1	1	11100743	88	-19.44	1.71	12	0.00	-41.00	467.00	919	20230731	-13.28	246	20231123	223.98	900	-11.44	20240326	300	165.67	20240102	919	-13.28	20230731	246	223.98	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
7	20240329	111045	57	100.00	KONEX			N	N	N	N		N	797	0	3	0.00	0	0	0.00	0	0	0	916	678	797	0.00	0.00	0	0	895	845	748	698	601	797	650	11	119	100	470	1	1	11100743	88	-19.44	1.71	12	0.00	-41.00	467.00	919	20230731	-13.28	246	20231123	223.98	900	-11.44	20240326	300	165.67	20240102	919	-13.28	20230731	246	223.98	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
8	20240329	101044	57	100.00	KONEX			N	N	N	N		N	797	0	3	0.00	0	0	0.00	0	0	0	916	678	797	0.00	0.00	0	0	895	845	748	698	601	797	650	11	119	100	470	1	1	11100743	88	-19.44	1.71	12	0.00	-41.00	467.00	919	20230731	-13.28	246	20231123	223.98	900	-11.44	20240326	300	165.67	20240102	919	-13.28	20230731	246	223.98	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
9	20240329	091045	57	100.00	KONEX			N	N	N	N		N	797	0	3	0.00	0	0	0.00	0	0	0	916	678	797	0.00	0.00	0	0	895	845	748	698	601	797	650	11	119	100	470	1	1	11100743	88	-19.44	1.71	12	0.00	-41.00	467.00	919	20230731	-13.28	246	20231123	223.98	900	-11.44	20240326	300	165.67	20240102	919	-13.28	20230731	246	223.98	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
10	20240328	161053	57	100.00	KONEX			N	N	N	N		N	797	32	2	4.18	15305	22	200.00	798	798	651	879	651	765	695.68	0.00	0	0	765	765	765	765	765	765	765	11	114	100	450	1	1	11100743	88	-19.44	1.71	12	0.00	-41.00	467.00	919	20230731	-13.28	246	20231123	223.98	900	-11.44	20240326	300	165.67	20240102	919	-13.28	20230731	246	223.98	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
11	20240328	151054	57	100.00	KONEX			N	N	N	N		N	797	32	2	4.18	15305	22	200.00	798	798	651	879	651	765	695.68	0.00	0	0	765	765	765	765	765	765	765	11	114	100	450	1	1	11100743	88	-19.44	1.71	12	0.00	-41.00	467.00	919	20230731	-13.28	246	20231123	223.98	900	-11.44	20240326	300	165.67	20240102	919	-13.28	20230731	246	223.98	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
12	20240328	141040	57	100.00	KONEX			N	N	N	N		N	797	32	2	4.18	15305	22	200.00	798	798	651	879	651	765	695.68	0.00	0	0	765	765	765	765	765	765	765	11	114	100	450	1	1	11100743	88	-19.44	1.71	12	0.00	-41.00	467.00	919	20230731	-13.28	246	20231123	223.98	900	-11.44	20240326	300	165.67	20240102	919	-13.28	20230731	246	223.98	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
13	20240328	131041	57	100.00	KONEX			N	N	N	N		N	797	32	2	4.18	15305	22	200.00	798	798	651	879	651	765	695.68	0.00	0	0	765	765	765	765	765	765	765	11	114	100	450	1	1	11100743	88	-19.44	1.71	12	0.00	-41.00	467.00	919	20230731	-13.28	246	20231123	223.98	900	-11.44	20240326	300	165.67	20240102	919	-13.28	20230731	246	223.98	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
14	20240328	121045	57	100.00	KONEX			N	N	N	N		N	797	32	2	4.18	15305	22	200.00	798	798	651	879	651	765	695.68	0.00	0	0	765	765	765	765	765	765	765	11	114	100	450	1	1	11100743	88	-19.44	1.71	12	0.00	-41.00	467.00	919	20230731	-13.28	246	20231123	223.98	900	-11.44	20240326	300	165.67	20240102	919	-13.28	20230731	246	223.98	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
15	20240328	111050	57	100.00	KONEX			N	N	N	N		N	797	32	2	4.18	15305	22	200.00	798	798	651	879	651	765	695.68	0.00	0	0	765	765	765	765	765	765	765	11	114	100	450	1	1	11100743	88	-19.44	1.71	12	0.00	-41.00	467.00	919	20230731	-13.28	246	20231123	223.98	900	-11.44	20240326	300	165.67	20240102	919	-13.28	20230731	246	223.98	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
16	20240328	101059	57	100.00	KONEX			N	N	N	N		N	797	32	2	4.18	15305	22	200.00	798	798	651	879	651	765	695.68	0.00	0	0	765	765	765	765	765	765	765	11	114	100	450	1	1	11100743	88	-19.44	1.71	12	0.00	-41.00	467.00	919	20230731	-13.28	246	20231123	223.98	900	-11.44	20240326	300	165.67	20240102	919	-13.28	20230731	246	223.98	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
17	20240328	091103	57	100.00	KONEX			N	N	N	N		N	765	0	3	0.00	0	0	0.00	0	0	0	879	651	765	0.00	0.00	0	0	765	765	765	765	765	765	765	11	114	100	450	1	1	11100743	85	-18.66	1.64	12	0.00	-41.00	467.00	919	20230731	-16.76	246	20231123	210.98	900	-15.00	20240326	300	155.00	20240102	919	-16.76	20230731	246	210.98	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
18	20240327	161058	57	100.00	KONEX			N	N	N	N		N	765	-135	4	-15.00	8415	11	1100.00	765	765	765	1035	765	900	765.00	0.00	0	0	900	900	900	900	900	900	900	11	135	100	540	1	1	11100743	85	-18.66	1.64	12	0.00	-41.00	467.00	919	20230731	-16.76	246	20231123	210.98	900	-15.00	20240326	300	155.00	20240102	919	-16.76	20230731	246	210.98	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
19	20240327	151057	57	100.00	KONEX			N	N	N	N		N	765	-135	4	-15.00	8415	11	1100.00	765	765	765	1035	765	900	765.00	0.00	0	0	900	900	900	900	900	900	900	11	135	100	540	1	1	11100743	85	-18.66	1.64	12	0.00	-41.00	467.00	919	20230731	-16.76	246	20231123	210.98	900	-15.00	20240326	300	155.00	20240102	919	-16.76	20230731	246	210.98	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
20	20240327	141058	57	100.00	KONEX			N	N	N	N		N	765	-135	4	-15.00	8415	11	1100.00	765	765	765	1035	765	900	765.00	0.00	0	0	900	900	900	900	900	900	900	11	135	100	540	1	1	11100743	85	-18.66	1.64	12	0.00	-41.00	467.00	919	20230731	-16.76	246	20231123	210.98	900	-15.00	20240326	300	155.00	20240102	919	-16.76	20230731	246	210.98	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
21	20240327	131055	57	100.00	KONEX			N	N	N	N		N	765	-135	4	-15.00	8415	11	1100.00	765	765	765	1035	765	900	765.00	0.00	0	0	900	900	900	900	900	900	900	11	135	100	540	1	1	11100743	85	-18.66	1.64	12	0.00	-41.00	467.00	919	20230731	-16.76	246	20231123	210.98	900	-15.00	20240326	300	155.00	20240102	919	-16.76	20230731	246	210.98	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
22	20240327	121056	57	100.00	KONEX			N	N	N	N		N	765	-135	4	-15.00	7650	10	1000.00	765	765	765	1035	765	900	765.00	0.00	0	0	900	900	900	900	900	900	900	11	135	100	540	1	1	11100743	85	-18.66	1.64	12	0.00	-41.00	467.00	919	20230731	-16.76	246	20231123	210.98	900	-15.00	20240326	300	155.00	20240102	919	-16.76	20230731	246	210.98	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
23	20240327	111056	57	100.00	KONEX			N	N	N	N		N	765	-135	4	-15.00	7650	10	1000.00	765	765	765	1035	765	900	765.00	0.00	0	0	900	900	900	900	900	900	900	11	135	100	540	1	1	11100743	85	-18.66	1.64	12	0.00	-41.00	467.00	919	20230731	-16.76	246	20231123	210.98	900	-15.00	20240326	300	155.00	20240102	919	-16.76	20230731	246	210.98	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
24	20240327	101053	57	100.00	KONEX			N	N	N	N		N	765	-135	4	-15.00	7650	10	1000.00	765	765	765	1035	765	900	765.00	0.00	0	0	900	900	900	900	900	900	900	11	135	100	540	1	1	11100743	85	-18.66	1.64	12	0.00	-41.00	467.00	919	20230731	-16.76	246	20231123	210.98	900	-15.00	20240326	300	155.00	20240102	919	-16.76	20230731	246	210.98	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
25	20240327	091059	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	11	135	100	540	1	1	11100743	100	-21.95	1.93	12	0.00	-41.00	467.00	919	20230731	-2.07	246	20231123	265.85	900	0.00	20240326	300	200.00	20240102	919	-2.07	20230731	246	265.85	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
26	20240326	160950	57	100.00	KONEX			N	N	N	N		N	900	102	2	12.78	900	1	100.00	900	900	900	917	679	798	900.00	0.00	0	0	798	798	798	798	798	798	798	11	119	100	470	1	1	11100743	100	-21.95	1.93	12	0.00	-41.00	467.00	919	20230731	-2.07	246	20231123	265.85	900	0.00	20240326	300	200.00	20240102	919	-2.07	20230731	246	265.85	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
27	20240326	151044	57	100.00	KONEX			N	N	N	N		N	900	102	2	12.78	900	1	100.00	900	900	900	917	679	798	900.00	0.00	0	0	798	798	798	798	798	798	798	11	119	100	470	1	1	11100743	100	-21.95	1.93	12	0.00	-41.00	467.00	919	20230731	-2.07	246	20231123	265.85	900	0.00	20240326	300	200.00	20240102	919	-2.07	20230731	246	265.85	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
28	20240326	141041	57	100.00	KONEX			N	N	N	N		N	900	102	2	12.78	900	1	100.00	900	900	900	917	679	798	900.00	0.00	0	0	798	798	798	798	798	798	798	11	119	100	470	1	1	11100743	100	-21.95	1.93	12	0.00	-41.00	467.00	919	20230731	-2.07	246	20231123	265.85	900	0.00	20240326	300	200.00	20240102	919	-2.07	20230731	246	265.85	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
29	20240326	131037	57	100.00	KONEX			N	N	N	N		N	900	102	2	12.78	900	1	100.00	900	900	900	917	679	798	900.00	0.00	0	0	798	798	798	798	798	798	798	11	119	100	470	1	1	11100743	100	-21.95	1.93	12	0.00	-41.00	467.00	919	20230731	-2.07	246	20231123	265.85	900	0.00	20240326	300	200.00	20240102	919	-2.07	20230731	246	265.85	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
30	20240326	121036	57	100.00	KONEX			N	N	N	N		N	900	102	2	12.78	900	1	100.00	900	900	900	917	679	798	900.00	0.00	0	0	798	798	798	798	798	798	798	11	119	100	470	1	1	11100743	100	-21.95	1.93	12	0.00	-41.00	467.00	919	20230731	-2.07	246	20231123	265.85	900	0.00	20240326	300	200.00	20240102	919	-2.07	20230731	246	265.85	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
31	20240326	111032	57	100.00	KONEX			N	N	N	N		N	900	102	2	12.78	900	1	100.00	900	900	900	917	679	798	900.00	0.00	0	0	798	798	798	798	798	798	798	11	119	100	470	1	1	11100743	100	-21.95	1.93	12	0.00	-41.00	467.00	919	20230731	-2.07	246	20231123	265.85	900	0.00	20240326	300	200.00	20240102	919	-2.07	20230731	246	265.85	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
32	20240326	101045	57	100.00	KONEX			N	N	N	N		N	900	102	2	12.78	900	1	100.00	900	900	900	917	679	798	900.00	0.00	0	0	798	798	798	798	798	798	798	11	119	100	470	1	1	11100743	100	-21.95	1.93	12	0.00	-41.00	467.00	919	20230731	-2.07	246	20231123	265.85	900	0.00	20240326	300	200.00	20240102	919	-2.07	20230731	246	265.85	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
33	20240326	091045	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	798	798	798	798	798	798	798	11	119	100	470	1	1	11100743	89	-19.46	1.71	12	0.00	-41.00	467.00	919	20230731	-13.17	246	20231123	224.39	899	-11.23	20240320	300	166.00	20240102	919	-13.17	20230731	246	224.39	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
34	20240325	161120	57	100.00	KONEX			N	N	N	N		N	798	-1	5	-0.13	798	1	25.00	798	798	798	918	680	799	798.00	0.00	0	0	897	847	749	699	601	873	725	11	119	100	470	1	1	11100743	89	-19.46	1.71	12	0.00	-41.00	467.00	919	20230731	-13.17	246	20231123	224.39	899	-11.23	20240320	300	166.00	20240102	919	-13.17	20230731	246	224.39	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
35	20240325	151124	57	100.00	KONEX			N	N	N	N		N	798	-1	5	-0.13	798	1	25.00	798	798	798	918	680	799	798.00	0.00	0	0	897	847	749	699	601	873	725	11	119	100	470	1	1	11100743	89	-19.46	1.71	12	0.00	-41.00	467.00	919	20230731	-13.17	246	20231123	224.39	899	-11.23	20240320	300	166.00	20240102	919	-13.17	20230731	246	224.39	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
36	20240325	141121	57	100.00	KONEX			N	N	N	N		N	798	-1	5	-0.13	798	1	25.00	798	798	798	918	680	799	798.00	0.00	0	0	897	847	749	699	601	873	725	11	119	100	470	1	1	11100743	89	-19.46	1.71	12	0.00	-41.00	467.00	919	20230731	-13.17	246	20231123	224.39	899	-11.23	20240320	300	166.00	20240102	919	-13.17	20230731	246	224.39	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
37	20240325	131120	57	100.00	KONEX			N	N	N	N		N	798	-1	5	-0.13	798	1	25.00	798	798	798	918	680	799	798.00	0.00	0	0	897	847	749	699	601	873	725	11	119	100	470	1	1	11100743	89	-19.46	1.71	12	0.00	-41.00	467.00	919	20230731	-13.17	246	20231123	224.39	899	-11.23	20240320	300	166.00	20240102	919	-13.17	20230731	246	224.39	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
38	20240325	121124	57	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	897	847	749	699	601	873	725	11	119	100	470	1	1	11100743	89	-19.49	1.71	12	0.00	-41.00	467.00	919	20230731	-13.06	246	20231123	224.80	899	-11.12	20240320	300	166.33	20240102	919	-13.06	20230731	246	224.80	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
39	20240325	111122	57	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	897	847	749	699	601	873	725	11	119	100	470	1	1	11100743	89	-19.49	1.71	12	0.00	-41.00	467.00	919	20230731	-13.06	246	20231123	224.80	899	-11.12	20240320	300	166.33	20240102	919	-13.06	20230731	246	224.80	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
40	20240325	101121	57	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	897	847	749	699	601	873	725	11	119	100	470	1	1	11100743	89	-19.49	1.71	12	0.00	-41.00	467.00	919	20230731	-13.06	246	20231123	224.80	899	-11.12	20240320	300	166.33	20240102	919	-13.06	20230731	246	224.80	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
41	20240325	091125	57	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	897	847	749	699	601	873	725	11	119	100	470	1	1	11100743	89	-19.49	1.71	12	0.00	-41.00	467.00	919	20230731	-13.06	246	20231123	224.80	899	-11.12	20240320	300	166.33	20240102	919	-13.06	20230731	246	224.80	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
42	20240322	161122	57	100.00	KONEX			N	N	N	N		N	799	34	2	4.44	2900	4	30.77	799	799	651	879	651	765	725.00	0.00	0	0	943	853	809	719	675	832	698	11	114	100	450	1	1	11100743	89	-19.49	1.71	12	0.00	-41.00	467.00	919	20230731	-13.06	246	20231123	224.80	899	-11.12	20240320	300	166.33	20240102	919	-13.06	20230731	246	224.80	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
43	20240322	151126	57	100.00	KONEX			N	N	N	N		N	799	34	2	4.44	2900	4	30.77	799	799	651	879	651	765	725.00	0.00	0	0	943	853	809	719	675	832	698	11	114	100	450	1	1	11100743	89	-19.49	1.71	12	0.00	-41.00	467.00	919	20230731	-13.06	246	20231123	224.80	899	-11.12	20240320	300	166.33	20240102	919	-13.06	20230731	246	224.80	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
44	20240322	141113	57	100.00	KONEX			N	N	N	N		N	799	34	2	4.44	2900	4	30.77	799	799	651	879	651	765	725.00	0.00	0	0	943	853	809	719	675	832	698	11	114	100	450	1	1	11100743	89	-19.49	1.71	12	0.00	-41.00	467.00	919	20230731	-13.06	246	20231123	224.80	899	-11.12	20240320	300	166.33	20240102	919	-13.06	20230731	246	224.80	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
45	20240322	131119	57	100.00	KONEX			N	N	N	N		N	799	34	2	4.44	2900	4	30.77	799	799	651	879	651	765	725.00	0.00	0	0	943	853	809	719	675	832	698	11	114	100	450	1	1	11100743	89	-19.49	1.71	12	0.00	-41.00	467.00	919	20230731	-13.06	246	20231123	224.80	899	-11.12	20240320	300	166.33	20240102	919	-13.06	20230731	246	224.80	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
46	20240322	121115	57	100.00	KONEX			N	N	N	N		N	799	34	2	4.44	2900	4	30.77	799	799	651	879	651	765	725.00	0.00	0	0	943	853	809	719	675	832	698	11	114	100	450	1	1	11100743	89	-19.49	1.71	12	0.00	-41.00	467.00	919	20230731	-13.06	246	20231123	224.80	899	-11.12	20240320	300	166.33	20240102	919	-13.06	20230731	246	224.80	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
47	20240322	111123	57	100.00	KONEX			N	N	N	N		N	799	34	2	4.44	2900	4	30.77	799	799	651	879	651	765	725.00	0.00	0	0	943	853	809	719	675	832	698	11	114	100	450	1	1	11100743	89	-19.49	1.71	12	0.00	-41.00	467.00	919	20230731	-13.06	246	20231123	224.80	899	-11.12	20240320	300	166.33	20240102	919	-13.06	20230731	246	224.80	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
48	20240322	101114	57	100.00	KONEX			N	N	N	N		N	651	-114	4	-14.90	2101	3	23.08	799	799	651	879	651	765	700.33	0.00	0	0	943	853	809	719	675	832	698	11	114	100	450	1	1	11100743	72	-15.88	1.39	12	0.00	-41.00	467.00	919	20230731	-29.16	246	20231123	164.63	899	-27.59	20240320	300	117.00	20240102	919	-29.16	20230731	246	164.63	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
49	20240322	091114	57	100.00	KONEX			N	N	N	N		N	765	0	3	0.00	0	0	0.00	0	0	0	879	651	765	0.00	0.00	0	0	943	853	809	719	675	832	698	11	114	100	450	1	1	11100743	85	-18.66	1.64	12	0.00	-41.00	467.00	919	20230731	-16.76	246	20231123	210.98	899	-14.91	20240320	300	155.00	20240102	919	-16.76	20230731	246	210.98	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
50	20240321	161118	57	100.00	KONEX			N	N	N	N		N	765	-134	4	-14.91	10079	13	61.90	765	899	765	1033	765	899	775.31	0.00	0	0	965	931	865	831	765	949	849	11	134	100	530	1	1	11100743	85	-18.66	1.64	12	0.00	-41.00	467.00	919	20230731	-16.76	246	20231123	210.98	899	0.00	20240320	300	155.00	20240102	919	-16.76	20230731	246	210.98	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
51	20240321	151114	57	100.00	KONEX			N	N	N	N		N	765	-134	4	-14.91	10079	13	61.90	765	899	765	1033	765	899	775.31	0.00	0	0	965	931	865	831	765	949	849	11	134	100	530	1	1	11100743	85	-18.66	1.64	12	0.00	-41.00	467.00	919	20230731	-16.76	246	20231123	210.98	899	0.00	20240320	300	155.00	20240102	919	-16.76	20230731	246	210.98	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
52	20240321	141114	57	100.00	KONEX			N	N	N	N		N	765	-134	4	-14.91	10079	13	61.90	765	899	765	1033	765	899	775.31	0.00	0	0	965	931	865	831	765	949	849	11	134	100	530	1	1	11100743	85	-18.66	1.64	12	0.00	-41.00	467.00	919	20230731	-16.76	246	20231123	210.98	899	0.00	20240320	300	155.00	20240102	919	-16.76	20230731	246	210.98	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
53	20240321	131102	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	9314	12	57.14	765	899	765	1033	765	899	776.17	0.00	0	0	965	931	865	831	765	949	849	11	134	100	530	1	1	11100743	100	-21.93	1.93	12	0.00	-41.00	467.00	919	20230731	-2.18	246	20231123	265.45	899	0.00	20240320	300	199.67	20240102	919	-2.18	20230731	246	265.45	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
54	20240321	121116	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	9314	12	57.14	765	899	765	1033	765	899	776.17	0.00	0	0	965	931	865	831	765	949	849	11	134	100	530	1	1	11100743	100	-21.93	1.93	12	0.00	-41.00	467.00	919	20230731	-2.18	246	20231123	265.45	899	0.00	20240320	300	199.67	20240102	919	-2.18	20230731	246	265.45	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
55	20240321	111114	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	9314	12	57.14	765	899	765	1033	765	899	776.17	0.00	0	0	965	931	865	831	765	949	849	11	134	100	530	1	1	11100743	100	-21.93	1.93	12	0.00	-41.00	467.00	919	20230731	-2.18	246	20231123	265.45	899	0.00	20240320	300	199.67	20240102	919	-2.18	20230731	246	265.45	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
56	20240321	101117	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	9314	12	57.14	765	899	765	1033	765	899	776.17	0.00	0	0	965	931	865	831	765	949	849	11	134	100	530	1	1	11100743	100	-21.93	1.93	12	0.00	-41.00	467.00	919	20230731	-2.18	246	20231123	265.45	899	0.00	20240320	300	199.67	20240102	919	-2.18	20230731	246	265.45	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
57	20240321	091123	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	9314	12	57.14	765	899	765	1033	765	899	776.17	0.00	0	0	965	931	865	831	765	949	849	11	134	100	530	1	1	11100743	100	-21.93	1.93	12	0.00	-41.00	467.00	919	20230731	-2.18	246	20231123	265.45	899	0.00	20240320	300	199.67	20240102	919	-2.18	20230731	246	265.45	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
58	20240320	161102	57	100.00	KONEX			N	N	N	N		N	899	100	2	12.52	16889	21	100.00	799	899	799	918	680	799	804.24	0.00	0	0	879	839	759	719	639	859	739	11	119	100	470	1	1	11100743	100	-21.93	1.93	12	0.00	-41.00	467.00	919	20230731	-2.18	246	20231123	265.45	899	0.00	20240320	300	199.67	20240102	919	-2.18	20230731	246	265.45	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
59	20240320	151106	57	100.00	KONEX			N	N	N	N		N	899	100	2	12.52	16889	21	100.00	799	899	799	918	680	799	804.24	0.00	0	0	879	839	759	719	639	859	739	11	119	100	470	1	1	11100743	100	-21.93	1.93	12	0.00	-41.00	467.00	919	20230731	-2.18	246	20231123	265.45	899	0.00	20240320	300	199.67	20240102	919	-2.18	20230731	246	265.45	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
60	20240320	141112	57	100.00	KONEX			N	N	N	N		N	899	100	2	12.52	16889	21	100.00	799	899	799	918	680	799	804.24	0.00	0	0	879	839	759	719	639	859	739	11	119	100	470	1	1	11100743	100	-21.93	1.93	12	0.00	-41.00	467.00	919	20230731	-2.18	246	20231123	265.45	899	0.00	20240320	300	199.67	20240102	919	-2.18	20230731	246	265.45	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
61	20240320	131112	57	100.00	KONEX			N	N	N	N		N	899	100	2	12.52	16889	21	100.00	799	899	799	918	680	799	804.24	0.00	0	0	879	839	759	719	639	859	739	11	119	100	470	1	1	11100743	100	-21.93	1.93	12	0.00	-41.00	467.00	919	20230731	-2.18	246	20231123	265.45	899	0.00	20240320	300	199.67	20240102	919	-2.18	20230731	246	265.45	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
62	20240320	121105	57	100.00	KONEX			N	N	N	N		N	899	100	2	12.52	16889	21	100.00	799	899	799	918	680	799	804.24	0.00	0	0	879	839	759	719	639	859	739	11	119	100	470	1	1	11100743	100	-21.93	1.93	12	0.00	-41.00	467.00	919	20230731	-2.18	246	20231123	265.45	899	0.00	20240320	300	199.67	20240102	919	-2.18	20230731	246	265.45	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
63	20240320	111107	57	100.00	KONEX			N	N	N	N		N	899	100	2	12.52	16889	21	100.00	799	899	799	918	680	799	804.24	0.00	0	0	879	839	759	719	639	859	739	11	119	100	470	1	1	11100743	100	-21.93	1.93	12	0.00	-41.00	467.00	919	20230731	-2.18	246	20231123	265.45	899	0.00	20240320	300	199.67	20240102	919	-2.18	20230731	246	265.45	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
64	20240320	101100	57	100.00	KONEX			N	N	N	N		N	899	100	2	12.52	16889	21	100.00	799	899	799	918	680	799	804.24	0.00	0	0	879	839	759	719	639	859	739	11	119	100	470	1	1	11100743	100	-21.93	1.93	12	0.00	-41.00	467.00	919	20230731	-2.18	246	20231123	265.45	899	0.00	20240320	300	199.67	20240102	919	-2.18	20230731	246	265.45	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
65	20240320	091106	57	100.00	KONEX			N	N	N	N		N	899	100	2	12.52	16889	21	100.00	799	899	799	918	680	799	804.24	0.00	0	0	879	839	759	719	639	859	739	11	119	100	470	1	1	11100743	100	-21.93	1.93	12	0.00	-41.00	467.00	919	20230731	-2.18	246	20231123	265.45	899	0.00	20240320	300	199.67	20240102	919	-2.18	20230731	246	265.45	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
66	20240319	161053	57	100.00	KONEX			N	N	N	N		N	799	1	2	0.13	14989	21	41.18	679	799	679	917	679	798	713.76	0.00	0	0	865	831	764	730	663	848	747	11	119	100	470	1	1	11100743	89	-19.49	1.71	12	0.00	-41.00	467.00	919	20230731	-13.06	246	20231123	224.80	799	0.00	20240319	300	166.33	20240102	919	-13.06	20230731	246	224.80	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
67	20240319	151105	57	100.00	KONEX			N	N	N	N		N	679	-119	4	-14.91	6790	10	19.61	679	679	679	917	679	798	679.00	0.00	0	0	865	831	764	730	663	848	747	11	119	100	470	1	1	11100743	75	-16.56	1.45	12	0.00	-41.00	467.00	919	20230731	-26.12	246	20231123	176.02	798	-14.91	20240318	300	126.33	20240102	919	-26.12	20230731	246	176.02	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
68	20240319	141104	57	100.00	KONEX			N	N	N	N		N	679	-119	4	-14.91	6790	10	19.61	679	679	679	917	679	798	679.00	0.00	0	0	865	831	764	730	663	848	747	11	119	100	470	1	1	11100743	75	-16.56	1.45	12	0.00	-41.00	467.00	919	20230731	-26.12	246	20231123	176.02	798	-14.91	20240318	300	126.33	20240102	919	-26.12	20230731	246	176.02	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
69	20240319	131032	57	100.00	KONEX			N	N	N	N		N	679	-119	4	-14.91	6790	10	19.61	679	679	679	917	679	798	679.00	0.00	0	0	865	831	764	730	663	848	747	11	119	100	470	1	1	11100743	75	-16.56	1.45	12	0.00	-41.00	467.00	919	20230731	-26.12	246	20231123	176.02	798	-14.91	20240318	300	126.33	20240102	919	-26.12	20230731	246	176.02	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
70	20240319	121055	57	100.00	KONEX			N	N	N	N		N	679	-119	4	-14.91	6790	10	19.61	679	679	679	917	679	798	679.00	0.00	0	0	865	831	764	730	663	848	747	11	119	100	470	1	1	11100743	75	-16.56	1.45	12	0.00	-41.00	467.00	919	20230731	-26.12	246	20231123	176.02	798	-14.91	20240318	300	126.33	20240102	919	-26.12	20230731	246	176.02	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
71	20240319	111101	57	100.00	KONEX			N	N	N	N		N	679	-119	4	-14.91	6790	10	19.61	679	679	679	917	679	798	679.00	0.00	0	0	865	831	764	730	663	848	747	11	119	100	470	1	1	11100743	75	-16.56	1.45	12	0.00	-41.00	467.00	919	20230731	-26.12	246	20231123	176.02	798	-14.91	20240318	300	126.33	20240102	919	-26.12	20230731	246	176.02	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
72	20240319	101104	57	100.00	KONEX			N	N	N	N		N	679	-119	4	-14.91	6790	10	19.61	679	679	679	917	679	798	679.00	0.00	0	0	865	831	764	730	663	848	747	11	119	100	470	1	1	11100743	75	-16.56	1.45	12	0.00	-41.00	467.00	919	20230731	-26.12	246	20231123	176.02	798	-14.91	20240318	300	126.33	20240102	919	-26.12	20230731	246	176.02	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
73	20240319	091103	57	100.00	KONEX			N	N	N	N		N	679	-119	4	-14.91	6790	10	19.61	679	679	679	917	679	798	679.00	0.00	0	0	865	831	764	730	663	848	747	11	119	100	470	1	1	11100743	75	-16.56	1.45	12	0.00	-41.00	467.00	919	20230731	-26.12	246	20231123	176.02	798	-14.91	20240318	300	126.33	20240102	919	-26.12	20230731	246	176.02	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
74	20240318	161055	57	100.00	KONEX			N	N	N	N		N	798	101	2	14.49	35698	51	0.00	697	798	697	801	593	697	699.96	0.00	0	0	697	697	697	697	697	697	697	11	104	100	410	1	1	11100743	89	-19.46	1.71	12	0.00	-41.00	467.00	919	20230731	-13.17	246	20231123	224.39	798	0.00	20240318	300	166.00	20240102	919	-13.17	20230731	246	224.39	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
75	20240318	151056	57	100.00	KONEX			N	N	N	N		N	798	101	2	14.49	35698	51	0.00	697	798	697	801	593	697	699.96	0.00	0	0	697	697	697	697	697	697	697	11	104	100	410	1	1	11100743	89	-19.46	1.71	12	0.00	-41.00	467.00	919	20230731	-13.17	246	20231123	224.39	798	0.00	20240318	300	166.00	20240102	919	-13.17	20230731	246	224.39	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
76	20240318	141056	57	100.00	KONEX			N	N	N	N		N	798	101	2	14.49	35698	51	0.00	697	798	697	801	593	697	699.96	0.00	0	0	697	697	697	697	697	697	697	11	104	100	410	1	1	11100743	89	-19.46	1.71	12	0.00	-41.00	467.00	919	20230731	-13.17	246	20231123	224.39	798	0.00	20240318	300	166.00	20240102	919	-13.17	20230731	246	224.39	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
77	20240318	131055	57	100.00	KONEX			N	N	N	N		N	798	101	2	14.49	35698	51	0.00	697	798	697	801	593	697	699.96	0.00	0	0	697	697	697	697	697	697	697	11	104	100	410	1	1	11100743	89	-19.46	1.71	12	0.00	-41.00	467.00	919	20230731	-13.17	246	20231123	224.39	798	0.00	20240318	300	166.00	20240102	919	-13.17	20230731	246	224.39	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
78	20240318	121048	57	100.00	KONEX			N	N	N	N		N	798	101	2	14.49	35698	51	0.00	697	798	697	801	593	697	699.96	0.00	0	0	697	697	697	697	697	697	697	11	104	100	410	1	1	11100743	89	-19.46	1.71	12	0.00	-41.00	467.00	919	20230731	-13.17	246	20231123	224.39	798	0.00	20240318	300	166.00	20240102	919	-13.17	20230731	246	224.39	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
79	20240318	111058	57	100.00	KONEX			N	N	N	N		N	798	101	2	14.49	35698	51	0.00	697	798	697	801	593	697	699.96	0.00	0	0	697	697	697	697	697	697	697	11	104	100	410	1	1	11100743	89	-19.46	1.71	12	0.00	-41.00	467.00	919	20230731	-13.17	246	20231123	224.39	798	0.00	20240318	300	166.00	20240102	919	-13.17	20230731	246	224.39	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
80	20240318	101055	57	100.00	KONEX			N	N	N	N		N	798	101	2	14.49	35698	51	0.00	697	798	697	801	593	697	699.96	0.00	0	0	697	697	697	697	697	697	697	11	104	100	410	1	1	11100743	89	-19.46	1.71	12	0.00	-41.00	467.00	919	20230731	-13.17	246	20231123	224.39	798	0.00	20240318	300	166.00	20240102	919	-13.17	20230731	246	224.39	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
81	20240318	091054	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	0	0	0.00	0	0	0	801	593	697	0.00	0.00	0	0	697	697	697	697	697	697	697	11	104	100	410	1	1	11100743	77	-17.00	1.49	12	0.00	-41.00	467.00	919	20230731	-24.16	246	20231123	183.33	699	-0.29	20240220	300	132.33	20240102	919	-24.16	20230731	246	183.33	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
82	20240315	161042	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	0	0	0.00	0	0	0	801	593	697	0.00	0.00	0	0	785	741	655	611	525	698	568	11	104	100	410	1	1	11100743	77	-17.00	1.49	12	0.00	-41.00	467.00	919	20230731	-24.16	246	20231123	183.33	699	-0.29	20240220	300	132.33	20240102	919	-24.16	20230731	246	183.33	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
83	20240315	151015	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	0	0	0.00	0	0	0	801	593	697	0.00	0.00	0	0	785	741	655	611	525	698	568	11	104	100	410	1	1	11100743	77	-17.00	1.49	12	0.00	-41.00	467.00	919	20230731	-24.16	246	20231123	183.33	699	-0.29	20240220	300	132.33	20240102	919	-24.16	20230731	246	183.33	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
84	20240315	140948	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	0	0	0.00	0	0	0	801	593	697	0.00	0.00	0	0	785	741	655	611	525	698	568	11	104	100	410	1	1	11100743	77	-17.00	1.49	12	0.00	-41.00	467.00	919	20230731	-24.16	246	20231123	183.33	699	-0.29	20240220	300	132.33	20240102	919	-24.16	20230731	246	183.33	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
85	20240315	131044	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	0	0	0.00	0	0	0	801	593	697	0.00	0.00	0	0	785	741	655	611	525	698	568	11	104	100	410	1	1	11100743	77	-17.00	1.49	12	0.00	-41.00	467.00	919	20230731	-24.16	246	20231123	183.33	699	-0.29	20240220	300	132.33	20240102	919	-24.16	20230731	246	183.33	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
86	20240315	121044	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	0	0	0.00	0	0	0	801	593	697	0.00	0.00	0	0	785	741	655	611	525	698	568	11	104	100	410	1	1	11100743	77	-17.00	1.49	12	0.00	-41.00	467.00	919	20230731	-24.16	246	20231123	183.33	699	-0.29	20240220	300	132.33	20240102	919	-24.16	20230731	246	183.33	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
87	20240315	111040	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	0	0	0.00	0	0	0	801	593	697	0.00	0.00	0	0	785	741	655	611	525	698	568	11	104	100	410	1	1	11100743	77	-17.00	1.49	12	0.00	-41.00	467.00	919	20230731	-24.16	246	20231123	183.33	699	-0.29	20240220	300	132.33	20240102	919	-24.16	20230731	246	183.33	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
88	20240315	101045	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	0	0	0.00	0	0	0	801	593	697	0.00	0.00	0	0	785	741	655	611	525	698	568	11	104	100	410	1	1	11100743	77	-17.00	1.49	12	0.00	-41.00	467.00	919	20230731	-24.16	246	20231123	183.33	699	-0.29	20240220	300	132.33	20240102	919	-24.16	20230731	246	183.33	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
89	20240315	091050	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	0	0	0.00	0	0	0	801	593	697	0.00	0.00	0	0	785	741	655	611	525	698	568	11	104	100	410	1	1	11100743	77	-17.00	1.49	12	0.00	-41.00	467.00	919	20230731	-24.16	246	20231123	183.33	699	-0.29	20240220	300	132.33	20240102	919	-24.16	20230731	246	183.33	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
90	20240314	161032	57	100.00	KONEX			N	N	N	N		N	697	28	2	4.19	19616	32	71.11	699	699	569	769	569	669	613.00	0.00	0	0	780	724	613	557	446	752	585	11	100	100	400	1	1	11100743	77	-17.00	1.49	12	0.00	-41.00	467.00	919	20230731	-24.16	246	20231123	183.33	699	0.00	20240220	300	132.33	20240102	919	-24.16	20230731	246	183.33	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
91	20240314	151037	57	100.00	KONEX			N	N	N	N		N	629	-40	5	-5.98	7587	13	28.89	699	699	569	769	569	669	583.62	0.00	0	0	780	724	613	557	446	752	585	11	100	100	400	1	1	11100743	70	-15.34	1.35	12	0.00	-41.00	467.00	919	20230731	-31.56	246	20231123	155.69	699	0.00	20240220	300	109.67	20240102	919	-31.56	20230731	246	155.69	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
92	20240314	141037	57	100.00	KONEX			N	N	N	N		N	569	-100	4	-14.95	6958	12	26.67	699	699	569	769	569	669	579.83	0.00	0	0	780	724	613	557	446	752	585	11	100	100	400	1	1	11100743	63	-13.88	1.22	12	0.00	-41.00	467.00	919	20230731	-38.08	246	20231123	131.30	699	0.00	20240220	300	89.67	20240102	919	-38.08	20230731	246	131.30	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
93	20240314	131034	57	100.00	KONEX			N	N	N	N		N	699	30	2	4.48	699	1	2.22	699	699	699	769	569	669	699.00	0.00	0	0	780	724	613	557	446	752	585	11	100	100	400	1	1	11100743	78	-17.05	1.50	12	0.00	-41.00	467.00	919	20230731	-23.94	246	20231123	184.15	699	0.00	20240220	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
94	20240314	121035	57	100.00	KONEX			N	N	N	N		N	699	30	2	4.48	699	1	2.22	699	699	699	769	569	669	699.00	0.00	0	0	780	724	613	557	446	752	585	11	100	100	400	1	1	11100743	78	-17.05	1.50	12	0.00	-41.00	467.00	919	20230731	-23.94	246	20231123	184.15	699	0.00	20240220	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
95	20240314	111035	57	100.00	KONEX			N	N	N	N		N	699	30	2	4.48	699	1	2.22	699	699	699	769	569	669	699.00	0.00	0	0	780	724	613	557	446	752	585	11	100	100	400	1	1	11100743	78	-17.05	1.50	12	0.00	-41.00	467.00	919	20230731	-23.94	246	20231123	184.15	699	0.00	20240220	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
96	20240314	101044	57	100.00	KONEX			N	N	N	N		N	699	30	2	4.48	699	1	2.22	699	699	699	769	569	669	699.00	0.00	0	0	780	724	613	557	446	752	585	11	100	100	400	1	1	11100743	78	-17.05	1.50	12	0.00	-41.00	467.00	919	20230731	-23.94	246	20231123	184.15	699	0.00	20240220	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
97	20240314	091040	57	100.00	KONEX			N	N	N	N		N	669	0	3	0.00	0	0	0.00	0	0	0	769	569	669	0.00	0.00	0	0	780	724	613	557	446	752	585	11	100	100	400	1	1	11100743	74	-16.32	1.43	12	0.00	-41.00	467.00	919	20230731	-27.20	246	20231123	171.95	699	-4.29	20240220	300	123.00	20240102	919	-27.20	20230731	246	171.95	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
98	20240313	161021	57	100.00	KONEX			N	N	N	N		N	669	79	2	13.39	26913	45	1125.00	597	669	502	678	502	590	598.07	0.00	0	0	644	616	563	535	482	631	550	11	88	100	350	1	1	11100743	74	-16.32	1.43	12	0.00	-41.00	467.00	919	20230731	-27.20	246	20231123	171.95	699	-4.29	20240220	300	123.00	20240102	919	-27.20	20230731	246	171.95	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
99	20240313	151027	57	100.00	KONEX			N	N	N	N		N	669	79	2	13.39	26913	45	1125.00	597	669	502	678	502	590	598.07	0.00	0	0	644	616	563	535	482	631	550	11	88	100	350	1	1	11100743	74	-16.32	1.43	12	0.00	-41.00	467.00	919	20230731	-27.20	246	20231123	171.95	699	-4.29	20240220	300	123.00	20240102	919	-27.20	20230731	246	171.95	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
100	20240313	141025	57	100.00	KONEX			N	N	N	N		N	669	79	2	13.39	26913	45	1125.00	597	669	502	678	502	590	598.07	0.00	0	0	644	616	563	535	482	631	550	11	88	100	350	1	1	11100743	74	-16.32	1.43	12	0.00	-41.00	467.00	919	20230731	-27.20	246	20231123	171.95	699	-4.29	20240220	300	123.00	20240102	919	-27.20	20230731	246	171.95	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
101	20240313	131034	57	100.00	KONEX			N	N	N	N		N	669	79	2	13.39	26913	45	1125.00	597	669	502	678	502	590	598.07	0.00	0	0	644	616	563	535	482	631	550	11	88	100	350	1	1	11100743	74	-16.32	1.43	12	0.00	-41.00	467.00	919	20230731	-27.20	246	20231123	171.95	699	-4.29	20240220	300	123.00	20240102	919	-27.20	20230731	246	171.95	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
102	20240313	121028	57	100.00	KONEX			N	N	N	N		N	597	7	2	1.19	597	1	25.00	597	597	597	678	502	590	597.00	0.00	0	0	644	616	563	535	482	631	550	11	88	100	350	1	1	11100743	66	-14.56	1.28	12	0.00	-41.00	467.00	919	20230731	-35.04	246	20231123	142.68	699	-14.59	20240220	300	99.00	20240102	919	-35.04	20230731	246	142.68	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
103	20240313	111025	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	0	0	0.00	0	0	0	678	502	590	0.00	0.00	0	0	644	616	563	535	482	631	550	11	88	100	350	1	1	11100743	65	-14.39	1.26	12	0.00	-41.00	467.00	919	20230731	-35.80	246	20231123	139.84	699	-15.59	20240220	300	96.67	20240102	919	-35.80	20230731	246	139.84	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
104	20240313	101022	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	0	0	0.00	0	0	0	678	502	590	0.00	0.00	0	0	644	616	563	535	482	631	550	11	88	100	350	1	1	11100743	65	-14.39	1.26	12	0.00	-41.00	467.00	919	20230731	-35.80	246	20231123	139.84	699	-15.59	20240220	300	96.67	20240102	919	-35.80	20230731	246	139.84	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
105	20240313	091030	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	0	0	0.00	0	0	0	678	502	590	0.00	0.00	0	0	644	616	563	535	482	631	550	11	88	100	350	1	1	11100743	65	-14.39	1.26	12	0.00	-41.00	467.00	919	20230731	-35.80	246	20231123	139.84	699	-15.59	20240220	300	96.67	20240102	919	-35.80	20230731	246	139.84	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
106	20240312	161015	57	100.00	KONEX			N	N	N	N		N	590	-9	5	-1.50	2201	4	133.33	510	591	510	688	510	599	550.25	0.00	0	0	665	631	565	531	465	649	549	11	89	100	350	1	1	11100743	65	-14.39	1.26	12	0.00	-41.00	467.00	919	20230731	-35.80	246	20231123	139.84	699	-15.59	20240220	300	96.67	20240102	919	-35.80	20230731	246	139.84	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
107	20240312	151012	57	100.00	KONEX			N	N	N	N		N	590	-9	5	-1.50	2201	4	133.33	510	591	510	688	510	599	550.25	0.00	0	0	665	631	565	531	465	649	549	11	89	100	350	1	1	11100743	65	-14.39	1.26	12	0.00	-41.00	467.00	919	20230731	-35.80	246	20231123	139.84	699	-15.59	20240220	300	96.67	20240102	919	-35.80	20230731	246	139.84	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
108	20240312	141002	57	100.00	KONEX			N	N	N	N		N	590	-9	5	-1.50	2201	4	133.33	510	591	510	688	510	599	550.25	0.00	0	0	665	631	565	531	465	649	549	11	89	100	350	1	1	11100743	65	-14.39	1.26	12	0.00	-41.00	467.00	919	20230731	-35.80	246	20231123	139.84	699	-15.59	20240220	300	96.67	20240102	919	-35.80	20230731	246	139.84	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
109	20240312	130923	57	100.00	KONEX			N	N	N	N		N	590	-9	5	-1.50	2201	4	133.33	510	591	510	688	510	599	550.25	0.00	0	0	665	631	565	531	465	649	549	11	89	100	350	1	1	11100743	65	-14.39	1.26	12	0.00	-41.00	467.00	919	20230731	-35.80	246	20231123	139.84	699	-15.59	20240220	300	96.67	20240102	919	-35.80	20230731	246	139.84	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
110	20240312	121016	57	100.00	KONEX			N	N	N	N		N	590	-9	5	-1.50	2201	4	133.33	510	591	510	688	510	599	550.25	0.00	0	0	665	631	565	531	465	649	549	11	89	100	350	1	1	11100743	65	-14.39	1.26	12	0.00	-41.00	467.00	919	20230731	-35.80	246	20231123	139.84	699	-15.59	20240220	300	96.67	20240102	919	-35.80	20230731	246	139.84	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
111	20240312	111012	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	665	631	565	531	465	649	549	11	89	100	350	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	699	-14.31	20240220	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
112	20240312	101015	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	665	631	565	531	465	649	549	11	89	100	350	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	699	-14.31	20240220	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
113	20240312	091012	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	665	631	565	531	465	649	549	11	89	100	350	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	699	-14.31	20240220	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
114	20240311	161009	57	100.00	KONEX			N	N	N	N		N	599	12	2	2.04	1697	3	13.04	599	599	499	675	499	587	565.67	0.00	0	0	668	627	558	517	448	648	538	11	88	100	350	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	699	-14.31	20240220	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
115	20240311	151008	57	100.00	KONEX			N	N	N	N		N	599	12	2	2.04	1697	3	13.04	599	599	499	675	499	587	565.67	0.00	0	0	668	627	558	517	448	648	538	11	88	100	350	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	699	-14.31	20240220	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
116	20240311	141005	57	100.00	KONEX			N	N	N	N		N	599	12	2	2.04	1697	3	13.04	599	599	499	675	499	587	565.67	0.00	0	0	668	627	558	517	448	648	538	11	88	100	350	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	699	-14.31	20240220	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
117	20240311	131007	57	100.00	KONEX			N	N	N	N		N	599	12	2	2.04	599	1	4.35	599	599	599	675	499	587	599.00	0.00	0	0	668	627	558	517	448	648	538	11	88	100	350	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	699	-14.31	20240220	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
118	20240311	121008	57	100.00	KONEX			N	N	N	N		N	599	12	2	2.04	599	1	4.35	599	599	599	675	499	587	599.00	0.00	0	0	668	627	558	517	448	648	538	11	88	100	350	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	699	-14.31	20240220	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
119	20240311	111003	57	100.00	KONEX			N	N	N	N		N	599	12	2	2.04	599	1	4.35	599	599	599	675	499	587	599.00	0.00	0	0	668	627	558	517	448	648	538	11	88	100	350	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	699	-14.31	20240220	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
120	20240311	100954	57	100.00	KONEX			N	N	N	N		N	599	12	2	2.04	599	1	4.35	599	599	599	675	499	587	599.00	0.00	0	0	668	627	558	517	448	648	538	11	88	100	350	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	699	-14.31	20240220	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
121	20240311	090959	57	100.00	KONEX			N	N	N	N		N	587	0	3	0.00	0	0	0.00	0	0	0	675	499	587	0.00	0.00	0	0	668	627	558	517	448	648	538	11	88	100	350	1	1	11100743	65	-14.32	1.26	12	0.00	-41.00	467.00	919	20230731	-36.13	246	20231123	138.62	699	-16.02	20240220	300	95.67	20240102	919	-36.13	20230731	246	138.62	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
122	20240308	161004	57	100.00	KONEX			N	N	N	N		N	587	12	2	2.09	11475	23	575.00	490	599	489	661	489	575	498.91	0.00	0	0	655	614	558	517	461	587	490	11	86	100	340	1	1	11100743	65	-14.32	1.26	12	0.00	-41.00	467.00	919	20230731	-36.13	246	20231123	138.62	699	-16.02	20240220	300	95.67	20240102	919	-36.13	20230731	246	138.62	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
123	20240308	151003	57	100.00	KONEX			N	N	N	N		N	587	12	2	2.09	11475	23	575.00	490	599	489	661	489	575	498.91	0.00	0	0	655	614	558	517	461	587	490	11	86	100	340	1	1	11100743	65	-14.32	1.26	12	0.00	-41.00	467.00	919	20230731	-36.13	246	20231123	138.62	699	-16.02	20240220	300	95.67	20240102	919	-36.13	20230731	246	138.62	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
124	20240308	140955	57	100.00	KONEX			N	N	N	N		N	587	12	2	2.09	11475	23	575.00	490	599	489	661	489	575	498.91	0.00	0	0	655	614	558	517	461	587	490	11	86	100	340	1	1	11100743	65	-14.32	1.26	12	0.00	-41.00	467.00	919	20230731	-36.13	246	20231123	138.62	699	-16.02	20240220	300	95.67	20240102	919	-36.13	20230731	246	138.62	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
125	20240308	130951	57	100.00	KONEX			N	N	N	N		N	587	12	2	2.09	11475	23	575.00	490	599	489	661	489	575	498.91	0.00	0	0	655	614	558	517	461	587	490	11	86	100	340	1	1	11100743	65	-14.32	1.26	12	0.00	-41.00	467.00	919	20230731	-36.13	246	20231123	138.62	699	-16.02	20240220	300	95.67	20240102	919	-36.13	20230731	246	138.62	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
126	20240308	120954	57	100.00	KONEX			N	N	N	N		N	599	24	2	4.17	10399	21	525.00	490	599	490	661	489	575	495.19	0.00	0	0	655	614	558	517	461	587	490	11	86	100	340	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	699	-14.31	20240220	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
127	20240308	110956	57	100.00	KONEX			N	N	N	N		N	599	24	2	4.17	10399	21	525.00	490	599	490	661	489	575	495.19	0.00	0	0	655	614	558	517	461	587	490	11	86	100	340	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	699	-14.31	20240220	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
128	20240308	100951	57	100.00	KONEX			N	N	N	N		N	599	24	2	4.17	10399	21	525.00	490	599	490	661	489	575	495.19	0.00	0	0	655	614	558	517	461	587	490	11	86	100	340	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	699	-14.31	20240220	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
129	20240308	090951	57	100.00	KONEX			N	N	N	N		N	599	24	2	4.17	10399	21	525.00	490	599	490	661	489	575	495.19	0.00	0	0	655	614	558	517	461	587	490	11	86	100	340	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	699	-14.31	20240220	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
130	20240307	160951	57	100.00	KONEX			N	N	N	N		N	575	-15	5	-2.54	2252	4	66.67	599	599	502	678	502	590	563.00	0.00	0	0	648	618	560	530	472	634	546	11	88	100	350	1	1	11100743	64	-14.02	1.23	12	0.00	-41.00	467.00	919	20230731	-37.43	246	20231123	133.74	699	-17.74	20240220	300	91.67	20240102	919	-37.43	20230731	246	133.74	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
131	20240307	150932	57	100.00	KONEX			N	N	N	N		N	575	-15	5	-2.54	2252	4	66.67	599	599	502	678	502	590	563.00	0.00	0	0	648	618	560	530	472	634	546	11	88	100	350	1	1	11100743	64	-14.02	1.23	12	0.00	-41.00	467.00	919	20230731	-37.43	246	20231123	133.74	699	-17.74	20240220	300	91.67	20240102	919	-37.43	20230731	246	133.74	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
132	20240307	140931	57	100.00	KONEX			N	N	N	N		N	575	-15	5	-2.54	2252	4	66.67	599	599	502	678	502	590	563.00	0.00	0	0	648	618	560	530	472	634	546	11	88	100	350	1	1	11100743	64	-14.02	1.23	12	0.00	-41.00	467.00	919	20230731	-37.43	246	20231123	133.74	699	-17.74	20240220	300	91.67	20240102	919	-37.43	20230731	246	133.74	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
133	20240307	130940	57	100.00	KONEX			N	N	N	N		N	576	-14	5	-2.37	1175	2	33.33	599	599	576	678	502	590	587.50	0.00	0	0	648	618	560	530	472	634	546	11	88	100	350	1	1	11100743	64	-14.05	1.23	12	0.00	-41.00	467.00	919	20230731	-37.32	246	20231123	134.15	699	-17.60	20240220	300	92.00	20240102	919	-37.32	20230731	246	134.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
134	20240307	120945	57	100.00	KONEX			N	N	N	N		N	599	9	2	1.53	599	1	16.67	599	599	599	678	502	590	599.00	0.00	0	0	648	618	560	530	472	634	546	11	88	100	350	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	699	-14.31	20240220	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
135	20240307	110951	57	100.00	KONEX			N	N	N	N		N	599	9	2	1.53	599	1	16.67	599	599	599	678	502	590	599.00	0.00	0	0	648	618	560	530	472	634	546	11	88	100	350	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	699	-14.31	20240220	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
136	20240307	100943	57	100.00	KONEX			N	N	N	N		N	599	9	2	1.53	599	1	16.67	599	599	599	678	502	590	599.00	0.00	0	0	648	618	560	530	472	634	546	11	88	100	350	1	1	11100743	66	-14.61	1.28	12	0.00	-41.00	467.00	919	20230731	-34.82	246	20231123	143.50	699	-14.31	20240220	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
137	20240307	090946	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	0	0	0.00	0	0	0	678	502	590	0.00	0.00	0	0	648	618	560	530	472	634	546	11	88	100	350	1	1	11100743	65	-14.39	1.26	12	0.00	-41.00	467.00	919	20230731	-35.80	246	20231123	139.84	699	-15.59	20240220	300	96.67	20240102	919	-35.80	20230731	246	139.84	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
138	20240306	160938	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	3276	6	150.00	502	590	502	678	502	590	546.00	0.00	0	0	653	621	563	531	473	592	502	11	88	100	350	1	1	11100743	65	-14.39	1.26	12	0.00	-41.00	467.00	919	20230731	-35.80	246	20231123	139.84	699	-15.59	20240220	300	96.67	20240102	919	-35.80	20230731	246	139.84	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
139	20240306	150940	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	3276	6	150.00	502	590	502	678	502	590	546.00	0.00	0	0	653	621	563	531	473	592	502	11	88	100	350	1	1	11100743	65	-14.39	1.26	12	0.00	-41.00	467.00	919	20230731	-35.80	246	20231123	139.84	699	-15.59	20240220	300	96.67	20240102	919	-35.80	20230731	246	139.84	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
140	20240306	140947	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	3276	6	150.00	502	590	502	678	502	590	546.00	0.00	0	0	653	621	563	531	473	592	502	11	88	100	350	1	1	11100743	65	-14.39	1.26	12	0.00	-41.00	467.00	919	20230731	-35.80	246	20231123	139.84	699	-15.59	20240220	300	96.67	20240102	919	-35.80	20230731	246	139.84	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
141	20240306	130946	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	3276	6	150.00	502	590	502	678	502	590	546.00	0.00	0	0	653	621	563	531	473	592	502	11	88	100	350	1	1	11100743	65	-14.39	1.26	12	0.00	-41.00	467.00	919	20230731	-35.80	246	20231123	139.84	699	-15.59	20240220	300	96.67	20240102	919	-35.80	20230731	246	139.84	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
142	20240306	120945	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	2184	4	100.00	502	590	502	678	502	590	546.00	0.00	0	0	653	621	563	531	473	592	502	11	88	100	350	1	1	11100743	65	-14.39	1.26	12	0.00	-41.00	467.00	919	20230731	-35.80	246	20231123	139.84	699	-15.59	20240220	300	96.67	20240102	919	-35.80	20230731	246	139.84	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
143	20240306	110943	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	1594	3	75.00	502	590	502	678	502	590	531.33	0.00	0	0	653	621	563	531	473	592	502	11	88	100	350	1	1	11100743	65	-14.39	1.26	12	0.00	-41.00	467.00	919	20230731	-35.80	246	20231123	139.84	699	-15.59	20240220	300	96.67	20240102	919	-35.80	20230731	246	139.84	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
144	20240306	100921	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	1594	3	75.00	502	590	502	678	502	590	531.33	0.00	0	0	653	621	563	531	473	592	502	11	88	100	350	1	1	11100743	65	-14.39	1.26	12	0.00	-41.00	467.00	919	20230731	-35.80	246	20231123	139.84	699	-15.59	20240220	300	96.67	20240102	919	-35.80	20230731	246	139.84	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
145	20240306	090938	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	0	0	0.00	0	0	0	678	502	590	0.00	0.00	0	0	653	621	563	531	473	592	502	11	88	100	350	1	1	11100743	65	-14.39	1.26	12	0.00	-41.00	467.00	919	20230731	-35.80	246	20231123	139.84	699	-15.59	20240220	300	96.67	20240102	919	-35.80	20230731	246	139.84	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
146	20240305	160935	57	100.00	KONEX			N	N	N	N		N	590	-4	5	-0.67	2195	4	66.67	595	595	505	683	505	594	548.75	0.00	0	0	633	613	574	554	515	623	564	11	89	100	350	1	1	11100743	65	-14.39	1.26	12	0.00	-41.00	467.00	919	20230731	-35.80	246	20231123	139.84	699	-15.59	20240220	300	96.67	20240102	919	-35.80	20230731	246	139.84	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
147	20240305	150933	57	100.00	KONEX			N	N	N	N		N	505	-89	4	-14.98	1100	2	33.33	595	595	505	683	505	594	550.00	0.00	0	0	633	613	574	554	515	623	564	11	89	100	350	1	1	11100743	56	-12.32	1.08	12	0.00	-41.00	467.00	919	20230731	-45.05	246	20231123	105.28	699	-27.75	20240220	300	68.33	20240102	919	-45.05	20230731	246	105.28	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
148	20240305	140922	57	100.00	KONEX			N	N	N	N		N	505	-89	4	-14.98	1100	2	33.33	595	595	505	683	505	594	550.00	0.00	0	0	633	613	574	554	515	623	564	11	89	100	350	1	1	11100743	56	-12.32	1.08	12	0.00	-41.00	467.00	919	20230731	-45.05	246	20231123	105.28	699	-27.75	20240220	300	68.33	20240102	919	-45.05	20230731	246	105.28	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
149	20240305	130924	57	100.00	KONEX			N	N	N	N		N	505	-89	4	-14.98	1100	2	33.33	595	595	505	683	505	594	550.00	0.00	0	0	633	613	574	554	515	623	564	11	89	100	350	1	1	11100743	56	-12.32	1.08	12	0.00	-41.00	467.00	919	20230731	-45.05	246	20231123	105.28	699	-27.75	20240220	300	68.33	20240102	919	-45.05	20230731	246	105.28	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
150	20240305	120927	57	100.00	KONEX			N	N	N	N		N	595	1	2	0.17	595	1	16.67	595	595	595	683	505	594	595.00	0.00	0	0	633	613	574	554	515	623	564	11	89	100	350	1	1	11100743	66	-14.51	1.27	12	0.00	-41.00	467.00	919	20230731	-35.26	246	20231123	141.87	699	-14.88	20240220	300	98.33	20240102	919	-35.26	20230731	246	141.87	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
151	20240305	110926	57	100.00	KONEX			N	N	N	N		N	595	1	2	0.17	595	1	16.67	595	595	595	683	505	594	595.00	0.00	0	0	633	613	574	554	515	623	564	11	89	100	350	1	1	11100743	66	-14.51	1.27	12	0.00	-41.00	467.00	919	20230731	-35.26	246	20231123	141.87	699	-14.88	20240220	300	98.33	20240102	919	-35.26	20230731	246	141.87	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
152	20240305	100923	57	100.00	KONEX			N	N	N	N		N	595	1	2	0.17	595	1	16.67	595	595	595	683	505	594	595.00	0.00	0	0	633	613	574	554	515	623	564	11	89	100	350	1	1	11100743	66	-14.51	1.27	12	0.00	-41.00	467.00	919	20230731	-35.26	246	20231123	141.87	699	-14.88	20240220	300	98.33	20240102	919	-35.26	20230731	246	141.87	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
153	20240305	090924	57	100.00	KONEX			N	N	N	N		N	594	0	3	0.00	0	0	0.00	0	0	0	683	505	594	0.00	0.00	0	0	633	613	574	554	515	623	564	11	89	100	350	1	1	11100743	66	-14.49	1.27	12	0.00	-41.00	467.00	919	20230731	-35.36	246	20231123	141.46	699	-15.02	20240220	300	98.00	20240102	919	-35.36	20230731	246	141.46	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
154	20240304	160924	57	100.00	KONEX			N	N	N	N		N	594	-35	5	-5.56	3387	6	40.00	535	594	535	723	535	629	564.50	0.00	0	0	773	700	626	553	479	664	517	11	94	100	370	1	1	11100743	66	-14.49	1.27	12	0.00	-41.00	467.00	919	20230731	-35.36	246	20231123	141.46	699	-15.02	20240220	300	98.00	20240102	919	-35.36	20230731	246	141.46	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
155	20240304	150919	57	100.00	KONEX			N	N	N	N		N	594	-35	5	-5.56	3387	6	40.00	535	594	535	723	535	629	564.50	0.00	0	0	773	700	626	553	479	664	517	11	94	100	370	1	1	11100743	66	-14.49	1.27	12	0.00	-41.00	467.00	919	20230731	-35.36	246	20231123	141.46	699	-15.02	20240220	300	98.00	20240102	919	-35.36	20230731	246	141.46	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
156	20240304	140847	57	100.00	KONEX			N	N	N	N		N	594	-35	5	-5.56	3387	6	40.00	535	594	535	723	535	629	564.50	0.00	0	0	773	700	626	553	479	664	517	11	94	100	370	1	1	11100743	66	-14.49	1.27	12	0.00	-41.00	467.00	919	20230731	-35.36	246	20231123	141.46	699	-15.02	20240220	300	98.00	20240102	919	-35.36	20230731	246	141.46	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
157	20240304	130914	57	100.00	KONEX			N	N	N	N		N	594	-35	5	-5.56	3387	6	40.00	535	594	535	723	535	629	564.50	0.00	0	0	773	700	626	553	479	664	517	11	94	100	370	1	1	11100743	66	-14.49	1.27	12	0.00	-41.00	467.00	919	20230731	-35.36	246	20231123	141.46	699	-15.02	20240220	300	98.00	20240102	919	-35.36	20230731	246	141.46	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
158	20240304	120850	57	100.00	KONEX			N	N	N	N		N	594	-35	5	-5.56	1129	2	13.33	535	594	535	723	535	629	564.50	0.00	0	0	773	700	626	553	479	664	517	11	94	100	370	1	1	11100743	66	-14.49	1.27	12	0.00	-41.00	467.00	919	20230731	-35.36	246	20231123	141.46	699	-15.02	20240220	300	98.00	20240102	919	-35.36	20230731	246	141.46	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
159	20240304	110908	57	100.00	KONEX			N	N	N	N		N	594	-35	5	-5.56	1129	2	13.33	535	594	535	723	535	629	564.50	0.00	0	0	773	700	626	553	479	664	517	11	94	100	370	1	1	11100743	66	-14.49	1.27	12	0.00	-41.00	467.00	919	20230731	-35.36	246	20231123	141.46	699	-15.02	20240220	300	98.00	20240102	919	-35.36	20230731	246	141.46	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
160	20240304	100908	57	100.00	KONEX			N	N	N	N		N	629	0	3	0.00	0	0	0.00	0	0	0	723	535	629	0.00	0.00	0	0	773	700	626	553	479	664	517	11	94	100	370	1	1	11100743	70	-15.34	1.35	12	0.00	-41.00	467.00	919	20230731	-31.56	246	20231123	155.69	699	-10.01	20240220	300	109.67	20240102	919	-31.56	20230731	246	155.69	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
161	20240304	090909	57	100.00	KONEX			N	N	N	N		N	629	0	3	0.00	0	0	0.00	0	0	0	723	535	629	0.00	0.00	0	0	773	700	626	553	479	664	517	11	94	100	370	1	1	11100743	70	-15.34	1.35	12	0.00	-41.00	467.00	919	20230731	-31.56	246	20231123	155.69	699	-10.01	20240220	300	109.67	20240102	919	-31.56	20230731	246	155.69	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N