KissMeData/208890/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	160930	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	11000	10	1.64	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1181	1140	1059	1018	937	1161	1039	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
3	20240329	150932	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	11000	10	1.64	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1181	1140	1059	1018	937	1161	1039	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
4	20240329	140928	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	11000	10	1.64	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1181	1140	1059	1018	937	1161	1039	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
5	20240329	130914	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	11000	10	1.64	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1181	1140	1059	1018	937	1161	1039	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
6	20240329	120924	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	11000	10	1.64	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1181	1140	1059	1018	937	1161	1039	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
7	20240329	110913	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	11000	10	1.64	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1181	1140	1059	1018	937	1161	1039	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
8	20240329	100914	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	11000	10	1.64	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1181	1140	1059	1018	937	1161	1039	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
9	20240329	090914	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	11000	10	1.64	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1181	1140	1059	1018	937	1161	1039	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
10	20240328	160920	57	100.00	KONEX	신저가		N	N	N	N		N	1100	-50	5	-4.35	607800	610	0.00	1000	1100	978	1322	978	1150	996.39	0.00	0	0	1150	1150	1150	1150	1150	1150	1150	40	172	1000	710	1	1	4005520	44	-3.67	1.28	12	0.02	-300.00	860.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
11	20240328	150920	57	100.00	KONEX	신저가		N	N	N	N		N	1100	-50	5	-4.35	557700	560	0.00	1000	1100	978	1322	978	1150	995.89	0.00	0	0	1150	1150	1150	1150	1150	1150	1150	40	172	1000	710	1	1	4005520	44	-3.67	1.28	12	0.01	-300.00	860.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
12	20240328	140909	57	100.00	KONEX	신저가		N	N	N	N		N	1100	-50	5	-4.35	557700	560	0.00	1000	1100	978	1322	978	1150	995.89	0.00	0	0	1150	1150	1150	1150	1150	1150	1150	40	172	1000	710	1	1	4005520	44	-3.67	1.28	12	0.01	-300.00	860.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
13	20240328	130908	57	100.00	KONEX	신저가		N	N	N	N		N	1100	-50	5	-4.35	557700	560	0.00	1000	1100	978	1322	978	1150	995.89	0.00	0	0	1150	1150	1150	1150	1150	1150	1150	40	172	1000	710	1	1	4005520	44	-3.67	1.28	12	0.01	-300.00	860.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
14	20240328	120913	57	100.00	KONEX	신저가		N	N	N	N		N	1100	-50	5	-4.35	556600	559	0.00	1000	1100	978	1322	978	1150	995.71	0.00	0	0	1150	1150	1150	1150	1150	1150	1150	40	172	1000	710	1	1	4005520	44	-3.67	1.28	12	0.01	-300.00	860.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
15	20240328	110916	57	100.00	KONEX	신저가		N	N	N	N		N	1100	-50	5	-4.35	556600	559	0.00	1000	1100	978	1322	978	1150	995.71	0.00	0	0	1150	1150	1150	1150	1150	1150	1150	40	172	1000	710	1	1	4005520	44	-3.67	1.28	12	0.01	-300.00	860.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
16	20240328	100929	57	100.00	KONEX	신저가		N	N	N	N		N	1100	-50	5	-4.35	547800	551	0.00	1000	1100	978	1322	978	1150	994.19	0.00	0	0	1150	1150	1150	1150	1150	1150	1150	40	172	1000	710	1	1	4005520	44	-3.67	1.28	12	0.01	-300.00	860.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
17	20240328	090928	57	100.00	KONEX	신저가		N	N	N	N		N	1000	-150	5	-13.04	400000	400	0.00	1000	1000	1000	1322	978	1150	1000.00	0.00	0	0	1150	1150	1150	1150	1150	1150	1150	40	172	1000	710	1	1	4005520	40	-3.33	1.16	12	0.01	-300.00	860.00	1500	20231106	-33.33	1000	20240328	0.00	1299	-23.02	20240222	1000	0.00	20240328	1500	-33.33	20231106	1000	0.00	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
18	20240327	160923	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1150	1150	1150	1150	1150	1150	1150	40	172	1000	710	1	1	4005520	46	-3.83	1.34	12	0.00	-300.00	860.00	1500	20231106	-23.33	1001	20231207	14.89	1299	-11.47	20240222	1020	12.75	20240311	1500	-23.33	20231106	1001	14.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
19	20240327	150925	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1150	1150	1150	1150	1150	1150	1150	40	172	1000	710	1	1	4005520	46	-3.83	1.34	12	0.00	-300.00	860.00	1500	20231106	-23.33	1001	20231207	14.89	1299	-11.47	20240222	1020	12.75	20240311	1500	-23.33	20231106	1001	14.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
20	20240327	140925	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1150	1150	1150	1150	1150	1150	1150	40	172	1000	710	1	1	4005520	46	-3.83	1.34	12	0.00	-300.00	860.00	1500	20231106	-23.33	1001	20231207	14.89	1299	-11.47	20240222	1020	12.75	20240311	1500	-23.33	20231106	1001	14.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
21	20240327	130923	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1150	1150	1150	1150	1150	1150	1150	40	172	1000	710	1	1	4005520	46	-3.83	1.34	12	0.00	-300.00	860.00	1500	20231106	-23.33	1001	20231207	14.89	1299	-11.47	20240222	1020	12.75	20240311	1500	-23.33	20231106	1001	14.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
22	20240327	120923	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1150	1150	1150	1150	1150	1150	1150	40	172	1000	710	1	1	4005520	46	-3.83	1.34	12	0.00	-300.00	860.00	1500	20231106	-23.33	1001	20231207	14.89	1299	-11.47	20240222	1020	12.75	20240311	1500	-23.33	20231106	1001	14.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
23	20240327	110922	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1150	1150	1150	1150	1150	1150	1150	40	172	1000	710	1	1	4005520	46	-3.83	1.34	12	0.00	-300.00	860.00	1500	20231106	-23.33	1001	20231207	14.89	1299	-11.47	20240222	1020	12.75	20240311	1500	-23.33	20231106	1001	14.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
24	20240327	100918	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1150	1150	1150	1150	1150	1150	1150	40	172	1000	710	1	1	4005520	46	-3.83	1.34	12	0.00	-300.00	860.00	1500	20231106	-23.33	1001	20231207	14.89	1299	-11.47	20240222	1020	12.75	20240311	1500	-23.33	20231106	1001	14.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
25	20240327	090924	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1150	1150	1150	1150	1150	1150	1150	40	172	1000	710	1	1	4005520	46	-3.83	1.34	12	0.00	-300.00	860.00	1500	20231106	-23.33	1001	20231207	14.89	1299	-11.47	20240222	1020	12.75	20240311	1500	-23.33	20231106	1001	14.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
26	20240326	160818	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1150	1150	1150	1150	1150	1150	1150	40	172	1000	710	1	1	4005520	46	-3.83	1.34	12	0.00	-300.00	860.00	1500	20231106	-23.33	1001	20231207	14.89	1299	-11.47	20240222	1020	12.75	20240311	1500	-23.33	20231106	1001	14.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
27	20240326	150911	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1150	1150	1150	1150	1150	1150	1150	40	172	1000	710	1	1	4005520	46	-3.83	1.34	12	0.00	-300.00	860.00	1500	20231106	-23.33	1001	20231207	14.89	1299	-11.47	20240222	1020	12.75	20240311	1500	-23.33	20231106	1001	14.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
28	20240326	140910	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1150	1150	1150	1150	1150	1150	1150	40	172	1000	710	1	1	4005520	46	-3.83	1.34	12	0.00	-300.00	860.00	1500	20231106	-23.33	1001	20231207	14.89	1299	-11.47	20240222	1020	12.75	20240311	1500	-23.33	20231106	1001	14.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
29	20240326	130905	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1150	1150	1150	1150	1150	1150	1150	40	172	1000	710	1	1	4005520	46	-3.83	1.34	12	0.00	-300.00	860.00	1500	20231106	-23.33	1001	20231207	14.89	1299	-11.47	20240222	1020	12.75	20240311	1500	-23.33	20231106	1001	14.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
30	20240326	120906	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1150	1150	1150	1150	1150	1150	1150	40	172	1000	710	1	1	4005520	46	-3.83	1.34	12	0.00	-300.00	860.00	1500	20231106	-23.33	1001	20231207	14.89	1299	-11.47	20240222	1020	12.75	20240311	1500	-23.33	20231106	1001	14.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
31	20240326	110902	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1150	1150	1150	1150	1150	1150	1150	40	172	1000	710	1	1	4005520	46	-3.83	1.34	12	0.00	-300.00	860.00	1500	20231106	-23.33	1001	20231207	14.89	1299	-11.47	20240222	1020	12.75	20240311	1500	-23.33	20231106	1001	14.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
32	20240326	100912	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1150	1150	1150	1150	1150	1150	1150	40	172	1000	710	1	1	4005520	46	-3.83	1.34	12	0.00	-300.00	860.00	1500	20231106	-23.33	1001	20231207	14.89	1299	-11.47	20240222	1020	12.75	20240311	1500	-23.33	20231106	1001	14.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
33	20240326	090911	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1150	1150	1150	1150	1150	1150	1150	40	172	1000	710	1	1	4005520	46	-3.83	1.34	12	0.00	-300.00	860.00	1500	20231106	-23.33	1001	20231207	14.89	1299	-11.47	20240222	1020	12.75	20240311	1500	-23.33	20231106	1001	14.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
34	20240325	160942	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1230	1190	1110	1070	990	1210	1090	40	172	1000	710	1	1	4005520	46	-3.83	1.34	12	0.00	-300.00	860.00	1500	20231106	-23.33	1001	20231207	14.89	1299	-11.47	20240222	1020	12.75	20240311	1500	-23.33	20231106	1001	14.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
35	20240325	150944	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1230	1190	1110	1070	990	1210	1090	40	172	1000	710	1	1	4005520	46	-3.83	1.34	12	0.00	-300.00	860.00	1500	20231106	-23.33	1001	20231207	14.89	1299	-11.47	20240222	1020	12.75	20240311	1500	-23.33	20231106	1001	14.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
36	20240325	140942	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1230	1190	1110	1070	990	1210	1090	40	172	1000	710	1	1	4005520	46	-3.83	1.34	12	0.00	-300.00	860.00	1500	20231106	-23.33	1001	20231207	14.89	1299	-11.47	20240222	1020	12.75	20240311	1500	-23.33	20231106	1001	14.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
37	20240325	130943	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1230	1190	1110	1070	990	1210	1090	40	172	1000	710	1	1	4005520	46	-3.83	1.34	12	0.00	-300.00	860.00	1500	20231106	-23.33	1001	20231207	14.89	1299	-11.47	20240222	1020	12.75	20240311	1500	-23.33	20231106	1001	14.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
38	20240325	120945	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1230	1190	1110	1070	990	1210	1090	40	172	1000	710	1	1	4005520	46	-3.83	1.34	12	0.00	-300.00	860.00	1500	20231106	-23.33	1001	20231207	14.89	1299	-11.47	20240222	1020	12.75	20240311	1500	-23.33	20231106	1001	14.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
39	20240325	110943	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1230	1190	1110	1070	990	1210	1090	40	172	1000	710	1	1	4005520	46	-3.83	1.34	12	0.00	-300.00	860.00	1500	20231106	-23.33	1001	20231207	14.89	1299	-11.47	20240222	1020	12.75	20240311	1500	-23.33	20231106	1001	14.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
40	20240325	100943	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1230	1190	1110	1070	990	1210	1090	40	172	1000	710	1	1	4005520	46	-3.83	1.34	12	0.00	-300.00	860.00	1500	20231106	-23.33	1001	20231207	14.89	1299	-11.47	20240222	1020	12.75	20240311	1500	-23.33	20231106	1001	14.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
41	20240325	090947	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1230	1190	1110	1070	990	1210	1090	40	172	1000	710	1	1	4005520	46	-3.83	1.34	12	0.00	-300.00	860.00	1500	20231106	-23.33	1001	20231207	14.89	1299	-11.47	20240222	1020	12.75	20240311	1500	-23.33	20231106	1001	14.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
42	20240322	160946	57	100.00	KONEX			N	N	N	N		N	1150	-49	5	-4.09	619150	601	60100.00	1030	1150	1030	1378	1020	1199	1030.20	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	46	-3.83	1.34	12	0.02	-300.00	860.00	1500	20231106	-23.33	1001	20231207	14.89	1299	-11.47	20240222	1020	12.75	20240311	1500	-23.33	20231106	1001	14.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
43	20240322	150946	57	100.00	KONEX			N	N	N	N		N	1030	-169	5	-14.10	618000	600	60000.00	1030	1030	1030	1378	1020	1199	1030.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	41	-3.43	1.20	12	0.01	-300.00	860.00	1500	20231106	-31.33	1001	20231207	2.90	1299	-20.71	20240222	1020	0.98	20240311	1500	-31.33	20231106	1001	2.90	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
44	20240322	140936	57	100.00	KONEX			N	N	N	N		N	1030	-169	5	-14.10	618000	600	60000.00	1030	1030	1030	1378	1020	1199	1030.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	41	-3.43	1.20	12	0.01	-300.00	860.00	1500	20231106	-31.33	1001	20231207	2.90	1299	-20.71	20240222	1020	0.98	20240311	1500	-31.33	20231106	1001	2.90	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
45	20240322	130940	57	100.00	KONEX			N	N	N	N		N	1030	-169	5	-14.10	618000	600	60000.00	1030	1030	1030	1378	1020	1199	1030.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	41	-3.43	1.20	12	0.01	-300.00	860.00	1500	20231106	-31.33	1001	20231207	2.90	1299	-20.71	20240222	1020	0.98	20240311	1500	-31.33	20231106	1001	2.90	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
46	20240322	120936	57	100.00	KONEX			N	N	N	N		N	1030	-169	5	-14.10	618000	600	60000.00	1030	1030	1030	1378	1020	1199	1030.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	41	-3.43	1.20	12	0.01	-300.00	860.00	1500	20231106	-31.33	1001	20231207	2.90	1299	-20.71	20240222	1020	0.98	20240311	1500	-31.33	20231106	1001	2.90	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
47	20240322	110945	57	100.00	KONEX			N	N	N	N		N	1030	-169	5	-14.10	618000	600	60000.00	1030	1030	1030	1378	1020	1199	1030.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	41	-3.43	1.20	12	0.01	-300.00	860.00	1500	20231106	-31.33	1001	20231207	2.90	1299	-20.71	20240222	1020	0.98	20240311	1500	-31.33	20231106	1001	2.90	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
48	20240322	100936	57	100.00	KONEX			N	N	N	N		N	1030	-169	5	-14.10	618000	600	60000.00	1030	1030	1030	1378	1020	1199	1030.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	41	-3.43	1.20	12	0.01	-300.00	860.00	1500	20231106	-31.33	1001	20231207	2.90	1299	-20.71	20240222	1020	0.98	20240311	1500	-31.33	20231106	1001	2.90	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
49	20240322	090935	57	100.00	KONEX			N	N	N	N		N	1030	-169	5	-14.10	618000	600	60000.00	1030	1030	1030	1378	1020	1199	1030.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	41	-3.43	1.20	12	0.01	-300.00	860.00	1500	20231106	-31.33	1001	20231207	2.90	1299	-20.71	20240222	1020	0.98	20240311	1500	-31.33	20231106	1001	2.90	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
50	20240321	160942	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	1199	1	100.00	1199	1199	1199	1265	935	1100	1199.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1020	17.55	20240311	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
51	20240321	150937	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	1199	1	100.00	1199	1199	1199	1265	935	1100	1199.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1020	17.55	20240311	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
52	20240321	140937	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	1199	1	100.00	1199	1199	1199	1265	935	1100	1199.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1020	17.55	20240311	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
53	20240321	130926	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	1199	1	100.00	1199	1199	1199	1265	935	1100	1199.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1020	17.55	20240311	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
54	20240321	120939	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	1199	1	100.00	1199	1199	1199	1265	935	1100	1199.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1020	17.55	20240311	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
55	20240321	110936	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1020	7.84	20240311	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
56	20240321	100941	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1020	7.84	20240311	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
57	20240321	090943	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1020	7.84	20240311	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
58	20240320	160929	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	1100	1	0.06	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1020	7.84	20240311	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
59	20240320	150931	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	1100	1	0.06	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1020	7.84	20240311	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
60	20240320	140935	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	1100	1	0.06	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1020	7.84	20240311	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
61	20240320	130935	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	1100	1	0.06	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1020	7.84	20240311	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
62	20240320	120929	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1020	7.84	20240311	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
63	20240320	110930	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1020	7.84	20240311	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
64	20240320	100925	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1020	7.84	20240311	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
65	20240320	090930	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1020	7.84	20240311	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
66	20240319	160919	57	100.00	KONEX			N	N	N	N		N	1100	-98	5	-8.18	1882100	1711	0.00	1100	1100	1100	1377	1019	1198	1100.00	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	40	179	1000	740	1	1	4005520	44	-3.67	1.28	12	0.04	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1020	7.84	20240311	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
67	20240319	150929	57	100.00	KONEX			N	N	N	N		N	1100	-98	5	-8.18	1882100	1711	0.00	1100	1100	1100	1377	1019	1198	1100.00	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	40	179	1000	740	1	1	4005520	44	-3.67	1.28	12	0.04	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1020	7.84	20240311	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
68	20240319	140929	57	100.00	KONEX			N	N	N	N		N	1100	-98	5	-8.18	1882100	1711	0.00	1100	1100	1100	1377	1019	1198	1100.00	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	40	179	1000	740	1	1	4005520	44	-3.67	1.28	12	0.04	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1020	7.84	20240311	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
69	20240319	130858	57	100.00	KONEX			N	N	N	N		N	1100	-98	5	-8.18	1882100	1711	0.00	1100	1100	1100	1377	1019	1198	1100.00	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	40	179	1000	740	1	1	4005520	44	-3.67	1.28	12	0.04	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1020	7.84	20240311	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
70	20240319	120923	57	100.00	KONEX			N	N	N	N		N	1100	-98	5	-8.18	12100	11	0.00	1100	1100	1100	1377	1019	1198	1100.00	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	40	179	1000	740	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1020	7.84	20240311	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
71	20240319	110925	57	100.00	KONEX			N	N	N	N		N	1100	-98	5	-8.18	12100	11	0.00	1100	1100	1100	1377	1019	1198	1100.00	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	40	179	1000	740	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1020	7.84	20240311	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
72	20240319	100928	57	100.00	KONEX			N	N	N	N		N	1198	0	3	0.00	0	0	0.00	0	0	0	1377	1019	1198	0.00	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	40	179	1000	740	1	1	4005520	48	-3.99	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.13	1001	20231207	19.68	1299	-7.78	20240222	1020	17.45	20240311	1500	-20.13	20231106	1001	19.68	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
73	20240319	090928	57	100.00	KONEX			N	N	N	N		N	1198	0	3	0.00	0	0	0.00	0	0	0	1377	1019	1198	0.00	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	40	179	1000	740	1	1	4005520	48	-3.99	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.13	1001	20231207	19.68	1299	-7.78	20240222	1020	17.45	20240311	1500	-20.13	20231106	1001	19.68	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
74	20240318	160921	57	100.00	KONEX			N	N	N	N		N	1198	-1	5	-0.08	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-3.99	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.13	1001	20231207	19.68	1299	-7.78	20240222	1020	17.45	20240311	1500	-20.13	20231106	1001	19.68	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
75	20240318	150921	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1020	17.55	20240311	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
76	20240318	140921	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1020	17.55	20240311	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
77	20240318	130921	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1020	17.55	20240311	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
78	20240318	120914	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1020	17.55	20240311	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
79	20240318	110923	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1020	17.55	20240311	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
80	20240318	100921	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1020	17.55	20240311	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
81	20240318	090921	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1020	17.55	20240311	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
82	20240315	160912	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1020	17.55	20240311	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
83	20240315	150841	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1020	17.55	20240311	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
84	20240315	140824	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1020	17.55	20240311	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
85	20240315	130913	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1020	17.55	20240311	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
86	20240315	120912	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1020	17.55	20240311	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
87	20240315	110909	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1020	17.55	20240311	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
88	20240315	100911	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1020	17.55	20240311	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
89	20240315	090917	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1020	17.55	20240311	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
90	20240314	160904	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1200	1199	1199	1198	1198	1199	1198	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1020	17.55	20240311	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
91	20240314	150906	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1200	1199	1199	1198	1198	1199	1198	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1020	17.55	20240311	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
92	20240314	140906	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1200	1199	1199	1198	1198	1199	1198	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1020	17.55	20240311	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
93	20240314	130902	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1200	1199	1199	1198	1198	1199	1198	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1020	17.55	20240311	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
94	20240314	120903	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1200	1199	1199	1198	1198	1199	1198	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1020	17.55	20240311	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
95	20240314	110905	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1200	1199	1199	1198	1198	1199	1198	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1020	17.55	20240311	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
96	20240314	100911	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1200	1199	1199	1198	1198	1199	1198	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1020	17.55	20240311	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
97	20240314	090908	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1200	1199	1199	1198	1198	1199	1198	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1020	17.55	20240311	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
98	20240313	160854	57	100.00	KONEX			N	N	N	N		N	1199	29	2	2.48	2745721	2290	20818.18	1199	1200	1199	1345	995	1170	1199.00	0.00	0	0	1216	1192	1146	1122	1076	1205	1135	40	175	1000	720	1	1	4005520	48	-4.00	1.39	12	0.06	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1020	17.55	20240311	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
99	20240313	150857	57	100.00	KONEX			N	N	N	N		N	1199	29	2	2.48	2745721	2290	20818.18	1199	1200	1199	1345	995	1170	1199.00	0.00	0	0	1216	1192	1146	1122	1076	1205	1135	40	175	1000	720	1	1	4005520	48	-4.00	1.39	12	0.06	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1020	17.55	20240311	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
100	20240313	140858	57	100.00	KONEX			N	N	N	N		N	1199	29	2	2.48	2745721	2290	20818.18	1199	1200	1199	1345	995	1170	1199.00	0.00	0	0	1216	1192	1146	1122	1076	1205	1135	40	175	1000	720	1	1	4005520	48	-4.00	1.39	12	0.06	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1020	17.55	20240311	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
101	20240313	130903	57	100.00	KONEX			N	N	N	N		N	1199	29	2	2.48	2745721	2290	20818.18	1199	1200	1199	1345	995	1170	1199.00	0.00	0	0	1216	1192	1146	1122	1076	1205	1135	40	175	1000	720	1	1	4005520	48	-4.00	1.39	12	0.06	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1020	17.55	20240311	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
102	20240313	120857	57	100.00	KONEX			N	N	N	N		N	1199	29	2	2.48	347710	290	2636.36	1199	1199	1199	1345	995	1170	1199.00	0.00	0	0	1216	1192	1146	1122	1076	1205	1135	40	175	1000	720	1	1	4005520	48	-4.00	1.39	12	0.01	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1020	17.55	20240311	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
103	20240313	110855	57	100.00	KONEX			N	N	N	N		N	1170	0	3	0.00	0	0	0.00	0	0	0	1345	995	1170	0.00	0.00	0	0	1216	1192	1146	1122	1076	1205	1135	40	175	1000	720	1	1	4005520	47	-3.90	1.36	12	0.00	-300.00	860.00	1500	20231106	-22.00	1001	20231207	16.88	1299	-9.93	20240222	1020	14.71	20240311	1500	-22.00	20231106	1001	16.88	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
104	20240313	100852	57	100.00	KONEX			N	N	N	N		N	1170	0	3	0.00	0	0	0.00	0	0	0	1345	995	1170	0.00	0.00	0	0	1216	1192	1146	1122	1076	1205	1135	40	175	1000	720	1	1	4005520	47	-3.90	1.36	12	0.00	-300.00	860.00	1500	20231106	-22.00	1001	20231207	16.88	1299	-9.93	20240222	1020	14.71	20240311	1500	-22.00	20231106	1001	16.88	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
105	20240313	090900	57	100.00	KONEX			N	N	N	N		N	1170	0	3	0.00	0	0	0.00	0	0	0	1345	995	1170	0.00	0.00	0	0	1216	1192	1146	1122	1076	1205	1135	40	175	1000	720	1	1	4005520	47	-3.90	1.36	12	0.00	-300.00	860.00	1500	20231106	-22.00	1001	20231207	16.88	1299	-9.93	20240222	1020	14.71	20240311	1500	-22.00	20231106	1001	16.88	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
106	20240312	160846	57	100.00	KONEX			N	N	N	N		N	1170	150	2	14.71	12170	11	0.55	1100	1170	1100	1173	867	1020	1106.36	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	40	153	1000	630	1	1	4005520	47	-3.90	1.36	12	0.00	-300.00	860.00	1500	20231106	-22.00	1001	20231207	16.88	1299	-9.93	20240222	1020	14.71	20240311	1500	-22.00	20231106	1001	16.88	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
107	20240312	150845	57	100.00	KONEX			N	N	N	N		N	1170	150	2	14.71	12170	11	0.55	1100	1170	1100	1173	867	1020	1106.36	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	40	153	1000	630	1	1	4005520	47	-3.90	1.36	12	0.00	-300.00	860.00	1500	20231106	-22.00	1001	20231207	16.88	1299	-9.93	20240222	1020	14.71	20240311	1500	-22.00	20231106	1001	16.88	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
108	20240312	140836	57	100.00	KONEX			N	N	N	N		N	1100	80	2	7.84	11000	10	0.50	1100	1100	1100	1173	867	1020	1100.00	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	40	153	1000	630	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1020	7.84	20240311	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
109	20240312	130804	57	100.00	KONEX			N	N	N	N		N	1100	80	2	7.84	11000	10	0.50	1100	1100	1100	1173	867	1020	1100.00	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	40	153	1000	630	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1020	7.84	20240311	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
110	20240312	120848	57	100.00	KONEX			N	N	N	N		N	1100	80	2	7.84	11000	10	0.50	1100	1100	1100	1173	867	1020	1100.00	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	40	153	1000	630	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1020	7.84	20240311	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
111	20240312	110845	57	100.00	KONEX			N	N	N	N		N	1100	80	2	7.84	11000	10	0.50	1100	1100	1100	1173	867	1020	1100.00	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	40	153	1000	630	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1020	7.84	20240311	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
112	20240312	100846	57	100.00	KONEX			N	N	N	N		N	1100	80	2	7.84	11000	10	0.50	1100	1100	1100	1173	867	1020	1100.00	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	40	153	1000	630	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1020	7.84	20240311	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
113	20240312	090845	57	100.00	KONEX			N	N	N	N		N	1100	80	2	7.84	11000	10	0.50	1100	1100	1100	1173	867	1020	1100.00	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	40	153	1000	630	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1020	7.84	20240311	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
114	20240311	160843	57	100.00	KONEX			N	N	N	N		N	1020	-179	4	-14.93	2050200	2010	0.00	1020	1020	1020	1378	1020	1199	1020.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	41	-3.40	1.19	12	0.05	-300.00	860.00	1500	20231106	-32.00	1001	20231207	1.90	1299	-21.48	20240222	1020	0.00	20240311	1500	-32.00	20231106	1001	1.90	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
115	20240311	150841	57	100.00	KONEX			N	N	N	N		N	1020	-179	4	-14.93	2050200	2010	0.00	1020	1020	1020	1378	1020	1199	1020.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	41	-3.40	1.19	12	0.05	-300.00	860.00	1500	20231106	-32.00	1001	20231207	1.90	1299	-21.48	20240222	1020	0.00	20240311	1500	-32.00	20231106	1001	1.90	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
116	20240311	140839	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1100	9.00	20240201	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
117	20240311	130840	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1100	9.00	20240201	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
118	20240311	120841	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1100	9.00	20240201	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
119	20240311	110838	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1100	9.00	20240201	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
120	20240311	100828	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1100	9.00	20240201	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
121	20240311	090833	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1100	9.00	20240201	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
122	20240308	160838	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1100	9.00	20240201	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
123	20240308	150839	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1100	9.00	20240201	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
124	20240308	140830	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1100	9.00	20240201	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
125	20240308	130828	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1100	9.00	20240201	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
126	20240308	120829	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1100	9.00	20240201	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
127	20240308	110831	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1100	9.00	20240201	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
128	20240308	100826	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1100	9.00	20240201	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
129	20240308	090827	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1100	9.00	20240201	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
130	20240307	160827	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	1199	1	0.01	1199	1199	1199	1265	935	1100	1199.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1100	9.00	20240201	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
131	20240307	150808	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	1199	1	0.01	1199	1199	1199	1265	935	1100	1199.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	48	-4.00	1.39	12	0.00	-300.00	860.00	1500	20231106	-20.07	1001	20231207	19.78	1299	-7.70	20240222	1100	9.00	20240201	1500	-20.07	20231106	1001	19.78	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
132	20240307	140813	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
133	20240307	130818	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
134	20240307	120821	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
135	20240307	110826	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
136	20240307	100820	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
137	20240307	090823	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1100	0.00	20240201	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
138	20240306	160817	57	100.00	KONEX			N	N	N	N		N	1100	-168	5	-13.25	10992300	9993	0.00	1100	1100	1100	1458	1078	1268	1100.00	0.00	0	0	1268	1268	1268	1268	1268	1268	1268	40	190	1000	780	1	1	4005520	44	-3.67	1.28	12	0.25	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1100	0.00	20240306	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
139	20240306	150818	57	100.00	KONEX			N	N	N	N		N	1100	-168	5	-13.25	10992300	9993	0.00	1100	1100	1100	1458	1078	1268	1100.00	0.00	0	0	1268	1268	1268	1268	1268	1268	1268	40	190	1000	780	1	1	4005520	44	-3.67	1.28	12	0.25	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1100	0.00	20240306	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
140	20240306	140822	57	100.00	KONEX			N	N	N	N		N	1100	-168	5	-13.25	7582300	6893	0.00	1100	1100	1100	1458	1078	1268	1100.00	0.00	0	0	1268	1268	1268	1268	1268	1268	1268	40	190	1000	780	1	1	4005520	44	-3.67	1.28	12	0.17	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1100	0.00	20240306	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
141	20240306	130823	57	100.00	KONEX			N	N	N	N		N	1100	-168	5	-13.25	7582300	6893	0.00	1100	1100	1100	1458	1078	1268	1100.00	0.00	0	0	1268	1268	1268	1268	1268	1268	1268	40	190	1000	780	1	1	4005520	44	-3.67	1.28	12	0.17	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1100	0.00	20240306	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
142	20240306	120821	57	100.00	KONEX			N	N	N	N		N	1100	-168	5	-13.25	7582300	6893	0.00	1100	1100	1100	1458	1078	1268	1100.00	0.00	0	0	1268	1268	1268	1268	1268	1268	1268	40	190	1000	780	1	1	4005520	44	-3.67	1.28	12	0.17	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1100	0.00	20240306	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
143	20240306	110819	57	100.00	KONEX			N	N	N	N		N	1100	-168	5	-13.25	7582300	6893	0.00	1100	1100	1100	1458	1078	1268	1100.00	0.00	0	0	1268	1268	1268	1268	1268	1268	1268	40	190	1000	780	1	1	4005520	44	-3.67	1.28	12	0.17	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1100	0.00	20240306	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
144	20240306	100801	57	100.00	KONEX			N	N	N	N		N	1100	-168	5	-13.25	7582300	6893	0.00	1100	1100	1100	1458	1078	1268	1100.00	0.00	0	0	1268	1268	1268	1268	1268	1268	1268	40	190	1000	780	1	1	4005520	44	-3.67	1.28	12	0.17	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1100	0.00	20240306	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
145	20240306	090816	57	100.00	KONEX			N	N	N	N		N	1268	0	3	0.00	0	0	0.00	0	0	0	1458	1078	1268	0.00	0.00	0	0	1268	1268	1268	1268	1268	1268	1268	40	190	1000	780	1	1	4005520	51	-4.23	1.47	12	0.00	-300.00	860.00	1500	20231106	-15.47	1001	20231207	26.67	1299	-2.39	20240222	1100	15.27	20240201	1500	-15.47	20231106	1001	26.67	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
146	20240305	160813	57	100.00	KONEX			N	N	N	N		N	1268	-1	5	-0.08	0	0	0.00	0	0	0	1459	1079	1269	0.00	0.00	0	0	1383	1326	1213	1156	1043	1269	1099	40	190	1000	780	1	1	4005520	51	-4.23	1.47	12	0.00	-300.00	860.00	1500	20231106	-15.47	1001	20231207	26.67	1299	-2.39	20240222	1100	15.27	20240201	1500	-15.47	20231106	1001	26.67	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
147	20240305	150813	57	100.00	KONEX			N	N	N	N		N	1269	0	3	0.00	0	0	0.00	0	0	0	1459	1079	1269	0.00	0.00	0	0	1383	1326	1213	1156	1043	1269	1099	40	190	1000	780	1	1	4005520	51	-4.23	1.48	12	0.00	-300.00	860.00	1500	20231106	-15.40	1001	20231207	26.77	1299	-2.31	20240222	1100	15.36	20240201	1500	-15.40	20231106	1001	26.77	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
148	20240305	140803	57	100.00	KONEX			N	N	N	N		N	1269	0	3	0.00	0	0	0.00	0	0	0	1459	1079	1269	0.00	0.00	0	0	1383	1326	1213	1156	1043	1269	1099	40	190	1000	780	1	1	4005520	51	-4.23	1.48	12	0.00	-300.00	860.00	1500	20231106	-15.40	1001	20231207	26.77	1299	-2.31	20240222	1100	15.36	20240201	1500	-15.40	20231106	1001	26.77	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
149	20240305	130803	57	100.00	KONEX			N	N	N	N		N	1269	0	3	0.00	0	0	0.00	0	0	0	1459	1079	1269	0.00	0.00	0	0	1383	1326	1213	1156	1043	1269	1099	40	190	1000	780	1	1	4005520	51	-4.23	1.48	12	0.00	-300.00	860.00	1500	20231106	-15.40	1001	20231207	26.77	1299	-2.31	20240222	1100	15.36	20240201	1500	-15.40	20231106	1001	26.77	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
150	20240305	120806	57	100.00	KONEX			N	N	N	N		N	1269	0	3	0.00	0	0	0.00	0	0	0	1459	1079	1269	0.00	0.00	0	0	1383	1326	1213	1156	1043	1269	1099	40	190	1000	780	1	1	4005520	51	-4.23	1.48	12	0.00	-300.00	860.00	1500	20231106	-15.40	1001	20231207	26.77	1299	-2.31	20240222	1100	15.36	20240201	1500	-15.40	20231106	1001	26.77	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
151	20240305	110807	57	100.00	KONEX			N	N	N	N		N	1269	0	3	0.00	0	0	0.00	0	0	0	1459	1079	1269	0.00	0.00	0	0	1383	1326	1213	1156	1043	1269	1099	40	190	1000	780	1	1	4005520	51	-4.23	1.48	12	0.00	-300.00	860.00	1500	20231106	-15.40	1001	20231207	26.77	1299	-2.31	20240222	1100	15.36	20240201	1500	-15.40	20231106	1001	26.77	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
152	20240305	100803	57	100.00	KONEX			N	N	N	N		N	1269	0	3	0.00	0	0	0.00	0	0	0	1459	1079	1269	0.00	0.00	0	0	1383	1326	1213	1156	1043	1269	1099	40	190	1000	780	1	1	4005520	51	-4.23	1.48	12	0.00	-300.00	860.00	1500	20231106	-15.40	1001	20231207	26.77	1299	-2.31	20240222	1100	15.36	20240201	1500	-15.40	20231106	1001	26.77	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
153	20240305	090803	57	100.00	KONEX			N	N	N	N		N	1269	0	3	0.00	0	0	0.00	0	0	0	1459	1079	1269	0.00	0.00	0	0	1383	1326	1213	1156	1043	1269	1099	40	190	1000	780	1	1	4005520	51	-4.23	1.48	12	0.00	-300.00	860.00	1500	20231106	-15.40	1001	20231207	26.77	1299	-2.31	20240222	1100	15.36	20240201	1500	-15.40	20231106	1001	26.77	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
154	20240304	160805	57	100.00	KONEX			N	N	N	N		N	1269	159	2	14.32	3639	3	0.00	1270	1270	1100	1276	944	1110	1213.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	51	-4.23	1.48	12	0.00	-300.00	860.00	1500	20231106	-15.40	1001	20231207	26.77	1299	-2.31	20240222	1100	15.36	20240304	1500	-15.40	20231106	1001	26.77	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
155	20240304	150800	57	100.00	KONEX			N	N	N	N		N	1100	-10	5	-0.90	2370	2	0.00	1270	1270	1100	1276	944	1110	1185.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1100	0.00	20240304	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
156	20240304	140728	57	100.00	KONEX			N	N	N	N		N	1100	-10	5	-0.90	2370	2	0.00	1270	1270	1100	1276	944	1110	1185.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1100	0.00	20240304	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
157	20240304	130755	57	100.00	KONEX			N	N	N	N		N	1100	-10	5	-0.90	2370	2	0.00	1270	1270	1100	1276	944	1110	1185.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1100	0.00	20240304	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
158	20240304	120731	57	100.00	KONEX			N	N	N	N		N	1100	-10	5	-0.90	2370	2	0.00	1270	1270	1100	1276	944	1110	1185.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1100	0.00	20240304	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
159	20240304	110749	57	100.00	KONEX			N	N	N	N		N	1100	-10	5	-0.90	2370	2	0.00	1270	1270	1100	1276	944	1110	1185.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	44	-3.67	1.28	12	0.00	-300.00	860.00	1500	20231106	-26.67	1001	20231207	9.89	1299	-15.32	20240222	1100	0.00	20240304	1500	-26.67	20231106	1001	9.89	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
160	20240304	100749	57	100.00	KONEX			N	N	N	N		N	1270	160	2	14.41	1270	1	0.00	1270	1270	1270	1276	944	1110	1270.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	51	-4.23	1.48	12	0.00	-300.00	860.00	1500	20231106	-15.33	1001	20231207	26.87	1299	-2.23	20240222	1100	15.45	20240201	1500	-15.33	20231106	1001	26.87	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
161	20240304	090751	57	100.00	KONEX			N	N	N	N		N	1270	160	2	14.41	1270	1	0.00	1270	1270	1270	1276	944	1110	1270.00	0.00	0	0	1110	1110	1110	1110	1110	1110	1110	40	166	1000	680	1	1	4005520	51	-4.23	1.48	12	0.00	-300.00	860.00	1500	20231106	-15.33	1001	20231207	26.87	1299	-2.23	20240222	1100	15.45	20240201	1500	-15.33	20231106	1001	26.87	20231207	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N