KissMeData/114920/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	160801	57	100.00	KONEX			N	N	N	N		N	1740	-5	5	-0.29	25763232	15150	411.13	1700	1740	1698	2005	1484	1745	1700.54	0.00	0	0	1783	1764	1726	1707	1669	1773	1716	17	260	500	1040	1	1	3469500	60	1.38	0.23	12	0.44	1259.00	7461.00	2590	20230403	-32.82	1235	20230828	40.89	1967	-11.54	20240307	1411	23.32	20240213	2590	-32.82	20230403	1235	40.89	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
3	20240329	150803	57	100.00	KONEX			N	N	N	N		N	1740	-5	5	-0.29	21501640	12649	343.26	1700	1740	1698	2005	1484	1745	1699.87	0.00	0	0	1783	1764	1726	1707	1669	1773	1716	17	260	500	1040	1	1	3469500	60	1.38	0.23	12	0.36	1259.00	7461.00	2590	20230403	-32.82	1235	20230828	40.89	1967	-11.54	20240307	1411	23.32	20240213	2590	-32.82	20230403	1235	40.89	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
4	20240329	140758	57	100.00	KONEX			N	N	N	N		N	1740	-5	5	-0.29	21501640	12649	343.26	1700	1740	1698	2005	1484	1745	1699.87	0.00	0	0	1783	1764	1726	1707	1669	1773	1716	17	260	500	1040	1	1	3469500	60	1.38	0.23	12	0.36	1259.00	7461.00	2590	20230403	-32.82	1235	20230828	40.89	1967	-11.54	20240307	1411	23.32	20240213	2590	-32.82	20230403	1235	40.89	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
5	20240329	130747	57	100.00	KONEX			N	N	N	N		N	1700	-45	5	-2.58	21499900	12648	343.23	1700	1700	1698	2005	1484	1745	1699.87	0.00	0	0	1783	1764	1726	1707	1669	1773	1716	17	260	500	1040	1	1	3469500	59	1.35	0.23	12	0.36	1259.00	7461.00	2590	20230403	-34.36	1235	20230828	37.65	1967	-13.57	20240307	1411	20.48	20240213	2590	-34.36	20230403	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
6	20240329	120755	57	100.00	KONEX			N	N	N	N		N	1700	-45	5	-2.58	8432000	4960	134.60	1700	1700	1700	2005	1484	1745	1700.00	0.00	0	0	1783	1764	1726	1707	1669	1773	1716	17	260	500	1040	1	1	3469500	59	1.35	0.23	12	0.14	1259.00	7461.00	2590	20230403	-34.36	1235	20230828	37.65	1967	-13.57	20240307	1411	20.48	20240213	2590	-34.36	20230403	1235	37.65	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
7	20240329	110745	57	100.00	KONEX			N	N	N	N		N	1745	0	3	0.00	0	0	0.00	0	0	0	2005	1484	1745	0.00	0.00	0	0	1783	1764	1726	1707	1669	1773	1716	17	260	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2590	20230403	-32.63	1235	20230828	41.30	1967	-11.29	20240307	1411	23.67	20240213	2590	-32.63	20230403	1235	41.30	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
8	20240329	100746	57	100.00	KONEX			N	N	N	N		N	1745	0	3	0.00	0	0	0.00	0	0	0	2005	1484	1745	0.00	0.00	0	0	1783	1764	1726	1707	1669	1773	1716	17	260	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2590	20230403	-32.63	1235	20230828	41.30	1967	-11.29	20240307	1411	23.67	20240213	2590	-32.63	20230403	1235	41.30	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
9	20240329	090746	57	100.00	KONEX			N	N	N	N		N	1745	0	3	0.00	0	0	0.00	0	0	0	2005	1484	1745	0.00	0.00	0	0	1783	1764	1726	1707	1669	1773	1716	17	260	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2590	20230403	-32.63	1235	20230828	41.30	1967	-11.29	20240307	1411	23.67	20240213	2590	-32.63	20230403	1235	41.30	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
10	20240328	160752	57	100.00	KONEX			N	N	N	N		N	1745	95	2	5.76	6270096	3685	524.93	1689	1745	1688	1897	1403	1650	1701.52	0.00	0	0	1915	1782	1716	1583	1517	1749	1550	17	247	500	990	1	1	3469500	61	1.39	0.23	12	0.11	1259.00	7461.00	2590	20230403	-32.63	1235	20230828	41.30	1967	-11.29	20240307	1411	23.67	20240213	2590	-32.63	20230403	1235	41.30	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
11	20240328	150752	57	100.00	KONEX			N	N	N	N		N	1690	40	2	2.42	4870606	2883	410.68	1689	1690	1688	1897	1403	1650	1689.42	0.00	0	0	1915	1782	1716	1583	1517	1749	1550	17	247	500	990	1	1	3469500	59	1.34	0.23	12	0.08	1259.00	7461.00	2590	20230403	-34.75	1235	20230828	36.84	1967	-14.08	20240307	1411	19.77	20240213	2590	-34.75	20230403	1235	36.84	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
12	20240328	140743	57	100.00	KONEX			N	N	N	N		N	1690	40	2	2.42	3676066	2176	309.97	1689	1690	1688	1897	1403	1650	1689.37	0.00	0	0	1915	1782	1716	1583	1517	1749	1550	17	247	500	990	1	1	3469500	59	1.34	0.23	12	0.06	1259.00	7461.00	2590	20230403	-34.75	1235	20230828	36.84	1967	-14.08	20240307	1411	19.77	20240213	2590	-34.75	20230403	1235	36.84	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
13	20240328	130742	57	100.00	KONEX			N	N	N	N		N	1690	40	2	2.42	3676066	2176	309.97	1689	1690	1688	1897	1403	1650	1689.37	0.00	0	0	1915	1782	1716	1583	1517	1749	1550	17	247	500	990	1	1	3469500	59	1.34	0.23	12	0.06	1259.00	7461.00	2590	20230403	-34.75	1235	20230828	36.84	1967	-14.08	20240307	1411	19.77	20240213	2590	-34.75	20230403	1235	36.84	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
14	20240328	120745	57	100.00	KONEX			N	N	N	N		N	1690	40	2	2.42	3676066	2176	309.97	1689	1690	1688	1897	1403	1650	1689.37	0.00	0	0	1915	1782	1716	1583	1517	1749	1550	17	247	500	990	1	1	3469500	59	1.34	0.23	12	0.06	1259.00	7461.00	2590	20230403	-34.75	1235	20230828	36.84	1967	-14.08	20240307	1411	19.77	20240213	2590	-34.75	20230403	1235	36.84	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
15	20240328	110746	57	100.00	KONEX			N	N	N	N		N	1690	40	2	2.42	3676066	2176	309.97	1689	1690	1688	1897	1403	1650	1689.37	0.00	0	0	1915	1782	1716	1583	1517	1749	1550	17	247	500	990	1	1	3469500	59	1.34	0.23	12	0.06	1259.00	7461.00	2590	20230403	-34.75	1235	20230828	36.84	1967	-14.08	20240307	1411	19.77	20240213	2590	-34.75	20230403	1235	36.84	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
16	20240328	100738	57	100.00	KONEX			N	N	N	N		N	1690	40	2	2.42	3676066	2176	309.97	1689	1690	1688	1897	1403	1650	1689.37	0.00	0	0	1915	1782	1716	1583	1517	1749	1550	17	247	500	990	1	1	3469500	59	1.34	0.23	12	0.06	1259.00	7461.00	2590	20230403	-34.75	1235	20230828	36.84	1967	-14.08	20240307	1411	19.77	20240213	2590	-34.75	20230403	1235	36.84	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
17	20240328	090759	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1915	1782	1716	1583	1517	1749	1550	17	247	500	990	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.29	1235	20230828	33.60	1967	-16.12	20240307	1411	16.94	20240213	2590	-36.29	20230403	1235	33.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
18	20240327	160756	57	100.00	KONEX			N	N	N	N		N	1650	-150	5	-8.33	1158696	702	0.00	1650	1849	1650	2070	1530	1800	1650.56	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	17	270	500	1080	1	1	3469500	57	1.31	0.22	12	0.02	1259.00	7461.00	2590	20230403	-36.29	1235	20230828	33.60	1967	-16.12	20240307	1411	16.94	20240213	2590	-36.29	20230403	1235	33.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
19	20240327	150757	57	100.00	KONEX			N	N	N	N		N	1650	-150	5	-8.33	498696	302	0.00	1650	1849	1650	2070	1530	1800	1651.31	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	17	270	500	1080	1	1	3469500	57	1.31	0.22	12	0.01	1259.00	7461.00	2590	20230403	-36.29	1235	20230828	33.60	1967	-16.12	20240307	1411	16.94	20240213	2590	-36.29	20230403	1235	33.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
20	20240327	140756	57	100.00	KONEX			N	N	N	N		N	1650	-150	5	-8.33	498696	302	0.00	1650	1849	1650	2070	1530	1800	1651.31	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	17	270	500	1080	1	1	3469500	57	1.31	0.22	12	0.01	1259.00	7461.00	2590	20230403	-36.29	1235	20230828	33.60	1967	-16.12	20240307	1411	16.94	20240213	2590	-36.29	20230403	1235	33.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
21	20240327	130756	57	100.00	KONEX			N	N	N	N		N	1650	-150	5	-8.33	331849	201	0.00	1650	1849	1650	2070	1530	1800	1650.99	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	17	270	500	1080	1	1	3469500	57	1.31	0.22	12	0.01	1259.00	7461.00	2590	20230403	-36.29	1235	20230828	33.60	1967	-16.12	20240307	1411	16.94	20240213	2590	-36.29	20230403	1235	33.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
22	20240327	120757	57	100.00	KONEX			N	N	N	N		N	1650	-150	5	-8.33	331849	201	0.00	1650	1849	1650	2070	1530	1800	1650.99	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	17	270	500	1080	1	1	3469500	57	1.31	0.22	12	0.01	1259.00	7461.00	2590	20230403	-36.29	1235	20230828	33.60	1967	-16.12	20240307	1411	16.94	20240213	2590	-36.29	20230403	1235	33.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
23	20240327	110753	57	100.00	KONEX			N	N	N	N		N	1849	49	2	2.72	166849	101	0.00	1650	1849	1650	2070	1530	1800	1651.97	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	17	270	500	1080	1	1	3469500	64	1.47	0.25	12	0.00	1259.00	7461.00	2590	20230403	-28.61	1235	20230828	49.72	1967	-6.00	20240307	1411	31.04	20240213	2590	-28.61	20230403	1235	49.72	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
24	20240327	100749	57	100.00	KONEX			N	N	N	N		N	1650	-150	5	-8.33	165000	100	0.00	1650	1650	1650	2070	1530	1800	1650.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	17	270	500	1080	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.29	1235	20230828	33.60	1967	-16.12	20240307	1411	16.94	20240213	2590	-36.29	20230403	1235	33.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
25	20240327	090756	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	17	270	500	1080	1	1	3469500	62	1.43	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.50	1235	20230828	45.75	1967	-8.49	20240307	1411	27.57	20240213	2590	-30.50	20230403	1235	45.75	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
26	20240326	160649	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	17	270	500	1080	1	1	3469500	62	1.43	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.50	1235	20230828	45.75	1967	-8.49	20240307	1411	27.57	20240213	2590	-30.50	20230403	1235	45.75	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
27	20240326	150745	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	17	270	500	1080	1	1	3469500	62	1.43	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.50	1235	20230828	45.75	1967	-8.49	20240307	1411	27.57	20240213	2590	-30.50	20230403	1235	45.75	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
28	20240326	140742	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	17	270	500	1080	1	1	3469500	62	1.43	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.50	1235	20230828	45.75	1967	-8.49	20240307	1411	27.57	20240213	2590	-30.50	20230403	1235	45.75	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
29	20240326	130739	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	17	270	500	1080	1	1	3469500	62	1.43	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.50	1235	20230828	45.75	1967	-8.49	20240307	1411	27.57	20240213	2590	-30.50	20230403	1235	45.75	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
30	20240326	120741	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	17	270	500	1080	1	1	3469500	62	1.43	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.50	1235	20230828	45.75	1967	-8.49	20240307	1411	27.57	20240213	2590	-30.50	20230403	1235	45.75	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
31	20240326	110735	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	17	270	500	1080	1	1	3469500	62	1.43	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.50	1235	20230828	45.75	1967	-8.49	20240307	1411	27.57	20240213	2590	-30.50	20230403	1235	45.75	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
32	20240326	100745	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	17	270	500	1080	1	1	3469500	62	1.43	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.50	1235	20230828	45.75	1967	-8.49	20240307	1411	27.57	20240213	2590	-30.50	20230403	1235	45.75	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
33	20240326	090745	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	17	270	500	1080	1	1	3469500	62	1.43	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.50	1235	20230828	45.75	1967	-8.49	20240307	1411	27.57	20240213	2590	-30.50	20230403	1235	45.75	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
34	20240325	160809	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1932	1865	1733	1666	1534	1899	1700	17	270	500	1080	1	1	3469500	62	1.43	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.50	1235	20230828	45.75	1967	-8.49	20240307	1411	27.57	20240213	2590	-30.50	20230403	1235	45.75	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
35	20240325	150812	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1932	1865	1733	1666	1534	1899	1700	17	270	500	1080	1	1	3469500	62	1.43	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.50	1235	20230828	45.75	1967	-8.49	20240307	1411	27.57	20240213	2590	-30.50	20230403	1235	45.75	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
36	20240325	140809	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1932	1865	1733	1666	1534	1899	1700	17	270	500	1080	1	1	3469500	62	1.43	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.50	1235	20230828	45.75	1967	-8.49	20240307	1411	27.57	20240213	2590	-30.50	20230403	1235	45.75	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
37	20240325	130810	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1932	1865	1733	1666	1534	1899	1700	17	270	500	1080	1	1	3469500	62	1.43	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.50	1235	20230828	45.75	1967	-8.49	20240307	1411	27.57	20240213	2590	-30.50	20230403	1235	45.75	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
38	20240325	120814	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1932	1865	1733	1666	1534	1899	1700	17	270	500	1080	1	1	3469500	62	1.43	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.50	1235	20230828	45.75	1967	-8.49	20240307	1411	27.57	20240213	2590	-30.50	20230403	1235	45.75	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
39	20240325	110812	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1932	1865	1733	1666	1534	1899	1700	17	270	500	1080	1	1	3469500	62	1.43	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.50	1235	20230828	45.75	1967	-8.49	20240307	1411	27.57	20240213	2590	-30.50	20230403	1235	45.75	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
40	20240325	100812	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1932	1865	1733	1666	1534	1899	1700	17	270	500	1080	1	1	3469500	62	1.43	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.50	1235	20230828	45.75	1967	-8.49	20240307	1411	27.57	20240213	2590	-30.50	20230403	1235	45.75	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
41	20240325	090814	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1932	1865	1733	1666	1534	1899	1700	17	270	500	1080	1	1	3469500	62	1.43	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.50	1235	20230828	45.75	1967	-8.49	20240307	1411	27.57	20240213	2590	-30.50	20230403	1235	45.75	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
42	20240322	160812	57	100.00	KONEX			N	N	N	N		N	1800	5	2	0.28	802880	501	10020.00	1650	1800	1601	2060	1526	1795	1602.55	0.00	0	0	2226	2010	1722	1506	1218	1866	1362	17	265	500	1070	1	1	3469500	62	1.43	0.24	12	0.01	1259.00	7461.00	2590	20230403	-30.50	1235	20230828	45.75	1967	-8.49	20240307	1411	27.57	20240213	2590	-30.50	20230403	1235	45.75	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
43	20240322	150814	57	100.00	KONEX			N	N	N	N		N	1800	5	2	0.28	802880	501	10020.00	1650	1800	1601	2060	1526	1795	1602.55	0.00	0	0	2226	2010	1722	1506	1218	1866	1362	17	265	500	1070	1	1	3469500	62	1.43	0.24	12	0.01	1259.00	7461.00	2590	20230403	-30.50	1235	20230828	45.75	1967	-8.49	20240307	1411	27.57	20240213	2590	-30.50	20230403	1235	45.75	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
44	20240322	140805	57	100.00	KONEX			N	N	N	N		N	1800	5	2	0.28	802880	501	10020.00	1650	1800	1601	2060	1526	1795	1602.55	0.00	0	0	2226	2010	1722	1506	1218	1866	1362	17	265	500	1070	1	1	3469500	62	1.43	0.24	12	0.01	1259.00	7461.00	2590	20230403	-30.50	1235	20230828	45.75	1967	-8.49	20240307	1411	27.57	20240213	2590	-30.50	20230403	1235	45.75	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
45	20240322	130809	57	100.00	KONEX			N	N	N	N		N	1800	5	2	0.28	802880	501	10020.00	1650	1800	1601	2060	1526	1795	1602.55	0.00	0	0	2226	2010	1722	1506	1218	1866	1362	17	265	500	1070	1	1	3469500	62	1.43	0.24	12	0.01	1259.00	7461.00	2590	20230403	-30.50	1235	20230828	45.75	1967	-8.49	20240307	1411	27.57	20240213	2590	-30.50	20230403	1235	45.75	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
46	20240322	120804	57	100.00	KONEX			N	N	N	N		N	1800	5	2	0.28	802880	501	10020.00	1650	1800	1601	2060	1526	1795	1602.55	0.00	0	0	2226	2010	1722	1506	1218	1866	1362	17	265	500	1070	1	1	3469500	62	1.43	0.24	12	0.01	1259.00	7461.00	2590	20230403	-30.50	1235	20230828	45.75	1967	-8.49	20240307	1411	27.57	20240213	2590	-30.50	20230403	1235	45.75	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
47	20240322	110812	57	100.00	KONEX			N	N	N	N		N	1795	0	3	0.00	0	0	0.00	0	0	0	2060	1526	1795	0.00	0.00	0	0	2226	2010	1722	1506	1218	1866	1362	17	265	500	1070	1	1	3469500	62	1.43	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.69	1235	20230828	45.34	1967	-8.74	20240307	1411	27.21	20240213	2590	-30.69	20230403	1235	45.34	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
48	20240322	100805	57	100.00	KONEX			N	N	N	N		N	1795	0	3	0.00	0	0	0.00	0	0	0	2060	1526	1795	0.00	0.00	0	0	2226	2010	1722	1506	1218	1866	1362	17	265	500	1070	1	1	3469500	62	1.43	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.69	1235	20230828	45.34	1967	-8.74	20240307	1411	27.21	20240213	2590	-30.69	20230403	1235	45.34	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
49	20240322	090803	57	100.00	KONEX			N	N	N	N		N	1795	0	3	0.00	0	0	0.00	0	0	0	2060	1526	1795	0.00	0.00	0	0	2226	2010	1722	1506	1218	1866	1362	17	265	500	1070	1	1	3469500	62	1.43	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.69	1235	20230828	45.34	1967	-8.74	20240307	1411	27.21	20240213	2590	-30.69	20230403	1235	45.34	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
50	20240321	160810	57	100.00	KONEX			N	N	N	N		N	1795	108	2	6.40	8413	5	0.00	1938	1938	1434	1940	1434	1687	1682.60	0.00	0	0	1687	1687	1687	1687	1687	1687	1687	17	253	500	1010	1	1	3469500	62	1.43	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.69	1235	20230828	45.34	1967	-8.74	20240307	1411	27.21	20240213	2590	-30.69	20230403	1235	45.34	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
51	20240321	150806	57	100.00	KONEX			N	N	N	N		N	1795	108	2	6.40	8413	5	0.00	1938	1938	1434	1940	1434	1687	1682.60	0.00	0	0	1687	1687	1687	1687	1687	1687	1687	17	253	500	1010	1	1	3469500	62	1.43	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.69	1235	20230828	45.34	1967	-8.74	20240307	1411	27.21	20240213	2590	-30.69	20230403	1235	45.34	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
52	20240321	140806	57	100.00	KONEX			N	N	N	N		N	1795	108	2	6.40	5167	3	0.00	1938	1938	1434	1940	1434	1687	1722.33	0.00	0	0	1687	1687	1687	1687	1687	1687	1687	17	253	500	1010	1	1	3469500	62	1.43	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.69	1235	20230828	45.34	1967	-8.74	20240307	1411	27.21	20240213	2590	-30.69	20230403	1235	45.34	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
53	20240321	130753	57	100.00	KONEX			N	N	N	N		N	1795	108	2	6.40	5167	3	0.00	1938	1938	1434	1940	1434	1687	1722.33	0.00	0	0	1687	1687	1687	1687	1687	1687	1687	17	253	500	1010	1	1	3469500	62	1.43	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.69	1235	20230828	45.34	1967	-8.74	20240307	1411	27.21	20240213	2590	-30.69	20230403	1235	45.34	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
54	20240321	120807	57	100.00	KONEX			N	N	N	N		N	1434	-253	4	-15.00	3372	2	0.00	1938	1938	1434	1940	1434	1687	1686.00	0.00	0	0	1687	1687	1687	1687	1687	1687	1687	17	253	500	1010	1	1	3469500	50	1.14	0.19	12	0.00	1259.00	7461.00	2590	20230403	-44.63	1235	20230828	16.11	1967	-27.10	20240307	1411	1.63	20240213	2590	-44.63	20230403	1235	16.11	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
55	20240321	110803	57	100.00	KONEX			N	N	N	N		N	1434	-253	4	-15.00	3372	2	0.00	1938	1938	1434	1940	1434	1687	1686.00	0.00	0	0	1687	1687	1687	1687	1687	1687	1687	17	253	500	1010	1	1	3469500	50	1.14	0.19	12	0.00	1259.00	7461.00	2590	20230403	-44.63	1235	20230828	16.11	1967	-27.10	20240307	1411	1.63	20240213	2590	-44.63	20230403	1235	16.11	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
56	20240321	100808	57	100.00	KONEX			N	N	N	N		N	1687	0	3	0.00	0	0	0.00	0	0	0	1940	1434	1687	0.00	0.00	0	0	1687	1687	1687	1687	1687	1687	1687	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.86	1235	20230828	36.60	1967	-14.23	20240307	1411	19.56	20240213	2590	-34.86	20230403	1235	36.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
57	20240321	090810	57	100.00	KONEX			N	N	N	N		N	1687	0	3	0.00	0	0	0.00	0	0	0	1940	1434	1687	0.00	0.00	0	0	1687	1687	1687	1687	1687	1687	1687	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.86	1235	20230828	36.60	1967	-14.23	20240307	1411	19.56	20240213	2590	-34.86	20230403	1235	36.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
58	20240320	160759	57	100.00	KONEX			N	N	N	N		N	1687	-12	5	-0.71	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1765	1732	1666	1633	1567	1748	1649	17	254	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.86	1235	20230828	36.60	1967	-14.23	20240307	1411	19.56	20240213	2590	-34.86	20230403	1235	36.60	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
59	20240320	150800	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1765	1732	1666	1633	1567	1748	1649	17	254	500	1010	1	1	3469500	59	1.35	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.40	1235	20230828	37.57	1967	-13.62	20240307	1411	20.41	20240213	2590	-34.40	20230403	1235	37.57	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
60	20240320	140806	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1765	1732	1666	1633	1567	1748	1649	17	254	500	1010	1	1	3469500	59	1.35	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.40	1235	20230828	37.57	1967	-13.62	20240307	1411	20.41	20240213	2590	-34.40	20230403	1235	37.57	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
61	20240320	130804	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1765	1732	1666	1633	1567	1748	1649	17	254	500	1010	1	1	3469500	59	1.35	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.40	1235	20230828	37.57	1967	-13.62	20240307	1411	20.41	20240213	2590	-34.40	20230403	1235	37.57	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
62	20240320	120758	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1765	1732	1666	1633	1567	1748	1649	17	254	500	1010	1	1	3469500	59	1.35	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.40	1235	20230828	37.57	1967	-13.62	20240307	1411	20.41	20240213	2590	-34.40	20230403	1235	37.57	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
63	20240320	110800	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1765	1732	1666	1633	1567	1748	1649	17	254	500	1010	1	1	3469500	59	1.35	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.40	1235	20230828	37.57	1967	-13.62	20240307	1411	20.41	20240213	2590	-34.40	20230403	1235	37.57	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
64	20240320	100755	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1765	1732	1666	1633	1567	1748	1649	17	254	500	1010	1	1	3469500	59	1.35	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.40	1235	20230828	37.57	1967	-13.62	20240307	1411	20.41	20240213	2590	-34.40	20230403	1235	37.57	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
65	20240320	090759	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1765	1732	1666	1633	1567	1748	1649	17	254	500	1010	1	1	3469500	59	1.35	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.40	1235	20230828	37.57	1967	-13.62	20240307	1411	20.41	20240213	2590	-34.40	20230403	1235	37.57	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
66	20240319	160750	57	100.00	KONEX			N	N	N	N		N	1699	99	2	6.19	52899	33	30.00	1600	1699	1600	1840	1360	1600	1603.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	59	1.35	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.40	1235	20230828	37.57	1967	-13.62	20240307	1411	20.41	20240213	2590	-34.40	20230403	1235	37.57	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
67	20240319	150800	57	100.00	KONEX			N	N	N	N		N	1699	99	2	6.19	52899	33	30.00	1600	1699	1600	1840	1360	1600	1603.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	59	1.35	0.23	12	0.00	1259.00	7461.00	2590	20230403	-34.40	1235	20230828	37.57	1967	-13.62	20240307	1411	20.41	20240213	2590	-34.40	20230403	1235	37.57	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
68	20240319	140800	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	51200	32	29.09	1600	1600	1600	1840	1360	1600	1600.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1967	-18.66	20240307	1411	13.39	20240213	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
69	20240319	130729	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	1600	1	0.91	1600	1600	1600	1840	1360	1600	1600.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1967	-18.66	20240307	1411	13.39	20240213	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
70	20240319	120754	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	1600	1	0.91	1600	1600	1600	1840	1360	1600	1600.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1967	-18.66	20240307	1411	13.39	20240213	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
71	20240319	110755	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	1600	1	0.91	1600	1600	1600	1840	1360	1600	1600.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1967	-18.66	20240307	1411	13.39	20240213	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
72	20240319	100758	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1967	-18.66	20240307	1411	13.39	20240213	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
73	20240319	090758	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1967	-18.66	20240307	1411	13.39	20240213	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
74	20240318	160753	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	176000	110	0.00	1600	1600	1600	1840	1360	1600	1600.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1967	-18.66	20240307	1411	13.39	20240213	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
75	20240318	150753	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	176000	110	0.00	1600	1600	1600	1840	1360	1600	1600.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1967	-18.66	20240307	1411	13.39	20240213	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
76	20240318	140753	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	176000	110	0.00	1600	1600	1600	1840	1360	1600	1600.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1967	-18.66	20240307	1411	13.39	20240213	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
77	20240318	130753	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	176000	110	0.00	1600	1600	1600	1840	1360	1600	1600.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1967	-18.66	20240307	1411	13.39	20240213	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
78	20240318	120746	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1967	-18.66	20240307	1411	13.39	20240213	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
79	20240318	110754	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1967	-18.66	20240307	1411	13.39	20240213	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
80	20240318	100752	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1967	-18.66	20240307	1411	13.39	20240213	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
81	20240318	090752	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1967	-18.66	20240307	1411	13.39	20240213	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
82	20240315	160744	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1666	1632	1616	1582	1566	1625	1575	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1967	-18.66	20240307	1411	13.39	20240213	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
83	20240315	150718	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1666	1632	1616	1582	1566	1625	1575	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1967	-18.66	20240307	1411	13.39	20240213	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
84	20240315	140705	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1666	1632	1616	1582	1566	1625	1575	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1967	-18.66	20240307	1411	13.39	20240213	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
85	20240315	130746	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1666	1632	1616	1582	1566	1625	1575	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1967	-18.66	20240307	1411	13.39	20240213	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
86	20240315	120745	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1666	1632	1616	1582	1566	1625	1575	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1967	-18.66	20240307	1411	13.39	20240213	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
87	20240315	110742	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1666	1632	1616	1582	1566	1625	1575	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1967	-18.66	20240307	1411	13.39	20240213	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
88	20240315	100744	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1666	1632	1616	1582	1566	1625	1575	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1967	-18.66	20240307	1411	13.39	20240213	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
89	20240315	090748	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1666	1632	1616	1582	1566	1625	1575	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1967	-18.66	20240307	1411	13.39	20240213	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
90	20240314	160737	57	100.00	KONEX			N	N	N	N		N	1600	-72	5	-4.31	13879000	8665	0.00	1650	1650	1600	1922	1422	1672	1601.73	0.00	0	0	1672	1672	1672	1672	1672	1672	1672	17	250	500	1000	1	1	3469500	56	1.27	0.21	12	0.25	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1967	-18.66	20240307	1411	13.39	20240213	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
91	20240314	150741	57	100.00	KONEX			N	N	N	N		N	1600	-72	5	-4.31	13879000	8665	0.00	1650	1650	1600	1922	1422	1672	1601.73	0.00	0	0	1672	1672	1672	1672	1672	1672	1672	17	250	500	1000	1	1	3469500	56	1.27	0.21	12	0.25	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1967	-18.66	20240307	1411	13.39	20240213	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
92	20240314	140739	57	100.00	KONEX			N	N	N	N		N	1600	-72	5	-4.31	13879000	8665	0.00	1650	1650	1600	1922	1422	1672	1601.73	0.00	0	0	1672	1672	1672	1672	1672	1672	1672	17	250	500	1000	1	1	3469500	56	1.27	0.21	12	0.25	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1967	-18.66	20240307	1411	13.39	20240213	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
93	20240314	130736	57	100.00	KONEX			N	N	N	N		N	1600	-72	5	-4.31	13879000	8665	0.00	1650	1650	1600	1922	1422	1672	1601.73	0.00	0	0	1672	1672	1672	1672	1672	1672	1672	17	250	500	1000	1	1	3469500	56	1.27	0.21	12	0.25	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1967	-18.66	20240307	1411	13.39	20240213	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
94	20240314	120737	57	100.00	KONEX			N	N	N	N		N	1600	-72	5	-4.31	13879000	8665	0.00	1650	1650	1600	1922	1422	1672	1601.73	0.00	0	0	1672	1672	1672	1672	1672	1672	1672	17	250	500	1000	1	1	3469500	56	1.27	0.21	12	0.25	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1967	-18.66	20240307	1411	13.39	20240213	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
95	20240314	110739	57	100.00	KONEX			N	N	N	N		N	1600	-72	5	-4.31	13775000	8600	0.00	1650	1650	1600	1922	1422	1672	1601.74	0.00	0	0	1672	1672	1672	1672	1672	1672	1672	17	250	500	1000	1	1	3469500	56	1.27	0.21	12	0.25	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1967	-18.66	20240307	1411	13.39	20240213	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
96	20240314	100744	57	100.00	KONEX			N	N	N	N		N	1600	-72	5	-4.31	4975000	3100	0.00	1650	1650	1600	1922	1422	1672	1604.84	0.00	0	0	1672	1672	1672	1672	1672	1672	1672	17	250	500	1000	1	1	3469500	56	1.27	0.21	12	0.09	1259.00	7461.00	2590	20230403	-38.22	1235	20230828	29.55	1967	-18.66	20240307	1411	13.39	20240213	2590	-38.22	20230403	1235	29.55	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
97	20240314	090741	57	100.00	KONEX			N	N	N	N		N	1672	0	3	0.00	0	0	0.00	0	0	0	1922	1422	1672	0.00	0.00	0	0	1672	1672	1672	1672	1672	1672	1672	17	250	500	1000	1	1	3469500	58	1.33	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.44	1235	20230828	35.38	1967	-15.00	20240307	1411	18.50	20240213	2590	-35.44	20230403	1235	35.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
98	20240313	160731	57	100.00	KONEX			N	N	N	N		N	1672	0	3	0.00	0	0	0.00	0	0	0	1922	1422	1672	0.00	0.00	0	0	1672	1672	1672	1672	1672	1672	1672	17	250	500	1000	1	1	3469500	58	1.33	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.44	1235	20230828	35.38	1967	-15.00	20240307	1411	18.50	20240213	2590	-35.44	20230403	1235	35.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
99	20240313	150731	57	100.00	KONEX			N	N	N	N		N	1672	0	3	0.00	0	0	0.00	0	0	0	1922	1422	1672	0.00	0.00	0	0	1672	1672	1672	1672	1672	1672	1672	17	250	500	1000	1	1	3469500	58	1.33	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.44	1235	20230828	35.38	1967	-15.00	20240307	1411	18.50	20240213	2590	-35.44	20230403	1235	35.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
100	20240313	140736	57	100.00	KONEX			N	N	N	N		N	1672	0	3	0.00	0	0	0.00	0	0	0	1922	1422	1672	0.00	0.00	0	0	1672	1672	1672	1672	1672	1672	1672	17	250	500	1000	1	1	3469500	58	1.33	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.44	1235	20230828	35.38	1967	-15.00	20240307	1411	18.50	20240213	2590	-35.44	20230403	1235	35.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
101	20240313	130738	57	100.00	KONEX			N	N	N	N		N	1672	0	3	0.00	0	0	0.00	0	0	0	1922	1422	1672	0.00	0.00	0	0	1672	1672	1672	1672	1672	1672	1672	17	250	500	1000	1	1	3469500	58	1.33	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.44	1235	20230828	35.38	1967	-15.00	20240307	1411	18.50	20240213	2590	-35.44	20230403	1235	35.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
102	20240313	120733	57	100.00	KONEX			N	N	N	N		N	1672	0	3	0.00	0	0	0.00	0	0	0	1922	1422	1672	0.00	0.00	0	0	1672	1672	1672	1672	1672	1672	1672	17	250	500	1000	1	1	3469500	58	1.33	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.44	1235	20230828	35.38	1967	-15.00	20240307	1411	18.50	20240213	2590	-35.44	20230403	1235	35.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
103	20240313	110731	57	100.00	KONEX			N	N	N	N		N	1672	0	3	0.00	0	0	0.00	0	0	0	1922	1422	1672	0.00	0.00	0	0	1672	1672	1672	1672	1672	1672	1672	17	250	500	1000	1	1	3469500	58	1.33	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.44	1235	20230828	35.38	1967	-15.00	20240307	1411	18.50	20240213	2590	-35.44	20230403	1235	35.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
104	20240313	100729	57	100.00	KONEX			N	N	N	N		N	1672	0	3	0.00	0	0	0.00	0	0	0	1922	1422	1672	0.00	0.00	0	0	1672	1672	1672	1672	1672	1672	1672	17	250	500	1000	1	1	3469500	58	1.33	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.44	1235	20230828	35.38	1967	-15.00	20240307	1411	18.50	20240213	2590	-35.44	20230403	1235	35.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
105	20240313	090734	57	100.00	KONEX			N	N	N	N		N	1672	0	3	0.00	0	0	0.00	0	0	0	1922	1422	1672	0.00	0.00	0	0	1672	1672	1672	1672	1672	1672	1672	17	250	500	1000	1	1	3469500	58	1.33	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.44	1235	20230828	35.38	1967	-15.00	20240307	1411	18.50	20240213	2590	-35.44	20230403	1235	35.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
106	20240312	160722	57	100.00	KONEX			N	N	N	N		N	1672	0	3	0.00	0	0	0.00	0	0	0	1922	1422	1672	0.00	0.00	0	0	1672	1672	1672	1672	1672	1672	1672	17	250	500	1000	1	1	3469500	58	1.33	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.44	1235	20230828	35.38	1967	-15.00	20240307	1411	18.50	20240213	2590	-35.44	20230403	1235	35.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
107	20240312	150722	57	100.00	KONEX			N	N	N	N		N	1672	0	3	0.00	0	0	0.00	0	0	0	1922	1422	1672	0.00	0.00	0	0	1672	1672	1672	1672	1672	1672	1672	17	250	500	1000	1	1	3469500	58	1.33	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.44	1235	20230828	35.38	1967	-15.00	20240307	1411	18.50	20240213	2590	-35.44	20230403	1235	35.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
108	20240312	140716	57	100.00	KONEX			N	N	N	N		N	1672	0	3	0.00	0	0	0.00	0	0	0	1922	1422	1672	0.00	0.00	0	0	1672	1672	1672	1672	1672	1672	1672	17	250	500	1000	1	1	3469500	58	1.33	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.44	1235	20230828	35.38	1967	-15.00	20240307	1411	18.50	20240213	2590	-35.44	20230403	1235	35.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
109	20240312	130648	57	100.00	KONEX			N	N	N	N		N	1672	0	3	0.00	0	0	0.00	0	0	0	1922	1422	1672	0.00	0.00	0	0	1672	1672	1672	1672	1672	1672	1672	17	250	500	1000	1	1	3469500	58	1.33	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.44	1235	20230828	35.38	1967	-15.00	20240307	1411	18.50	20240213	2590	-35.44	20230403	1235	35.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
110	20240312	120725	57	100.00	KONEX			N	N	N	N		N	1672	0	3	0.00	0	0	0.00	0	0	0	1922	1422	1672	0.00	0.00	0	0	1672	1672	1672	1672	1672	1672	1672	17	250	500	1000	1	1	3469500	58	1.33	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.44	1235	20230828	35.38	1967	-15.00	20240307	1411	18.50	20240213	2590	-35.44	20230403	1235	35.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
111	20240312	110724	57	100.00	KONEX			N	N	N	N		N	1672	0	3	0.00	0	0	0.00	0	0	0	1922	1422	1672	0.00	0.00	0	0	1672	1672	1672	1672	1672	1672	1672	17	250	500	1000	1	1	3469500	58	1.33	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.44	1235	20230828	35.38	1967	-15.00	20240307	1411	18.50	20240213	2590	-35.44	20230403	1235	35.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
112	20240312	100723	57	100.00	KONEX			N	N	N	N		N	1672	0	3	0.00	0	0	0.00	0	0	0	1922	1422	1672	0.00	0.00	0	0	1672	1672	1672	1672	1672	1672	1672	17	250	500	1000	1	1	3469500	58	1.33	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.44	1235	20230828	35.38	1967	-15.00	20240307	1411	18.50	20240213	2590	-35.44	20230403	1235	35.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
113	20240312	090722	57	100.00	KONEX			N	N	N	N		N	1672	0	3	0.00	0	0	0.00	0	0	0	1922	1422	1672	0.00	0.00	0	0	1672	1672	1672	1672	1672	1672	1672	17	250	500	1000	1	1	3469500	58	1.33	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.44	1235	20230828	35.38	1967	-15.00	20240307	1411	18.50	20240213	2590	-35.44	20230403	1235	35.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
114	20240311	160721	57	100.00	KONEX			N	N	N	N		N	1672	0	3	0.00	0	0	0.00	0	0	0	1922	1422	1672	0.00	0.00	0	0	1672	1672	1672	1672	1672	1672	1672	17	250	500	1000	1	1	3469500	58	1.33	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.44	1235	20230828	35.38	1967	-15.00	20240307	1411	18.50	20240213	2590	-35.44	20230403	1235	35.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
115	20240311	150719	57	100.00	KONEX			N	N	N	N		N	1672	0	3	0.00	0	0	0.00	0	0	0	1922	1422	1672	0.00	0.00	0	0	1672	1672	1672	1672	1672	1672	1672	17	250	500	1000	1	1	3469500	58	1.33	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.44	1235	20230828	35.38	1967	-15.00	20240307	1411	18.50	20240213	2590	-35.44	20230403	1235	35.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
116	20240311	140718	57	100.00	KONEX			N	N	N	N		N	1672	0	3	0.00	0	0	0.00	0	0	0	1922	1422	1672	0.00	0.00	0	0	1672	1672	1672	1672	1672	1672	1672	17	250	500	1000	1	1	3469500	58	1.33	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.44	1235	20230828	35.38	1967	-15.00	20240307	1411	18.50	20240213	2590	-35.44	20230403	1235	35.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
117	20240311	130719	57	100.00	KONEX			N	N	N	N		N	1672	0	3	0.00	0	0	0.00	0	0	0	1922	1422	1672	0.00	0.00	0	0	1672	1672	1672	1672	1672	1672	1672	17	250	500	1000	1	1	3469500	58	1.33	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.44	1235	20230828	35.38	1967	-15.00	20240307	1411	18.50	20240213	2590	-35.44	20230403	1235	35.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
118	20240311	120720	57	100.00	KONEX			N	N	N	N		N	1672	0	3	0.00	0	0	0.00	0	0	0	1922	1422	1672	0.00	0.00	0	0	1672	1672	1672	1672	1672	1672	1672	17	250	500	1000	1	1	3469500	58	1.33	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.44	1235	20230828	35.38	1967	-15.00	20240307	1411	18.50	20240213	2590	-35.44	20230403	1235	35.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
119	20240311	110716	57	100.00	KONEX			N	N	N	N		N	1672	0	3	0.00	0	0	0.00	0	0	0	1922	1422	1672	0.00	0.00	0	0	1672	1672	1672	1672	1672	1672	1672	17	250	500	1000	1	1	3469500	58	1.33	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.44	1235	20230828	35.38	1967	-15.00	20240307	1411	18.50	20240213	2590	-35.44	20230403	1235	35.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
120	20240311	100709	57	100.00	KONEX			N	N	N	N		N	1672	0	3	0.00	0	0	0.00	0	0	0	1922	1422	1672	0.00	0.00	0	0	1672	1672	1672	1672	1672	1672	1672	17	250	500	1000	1	1	3469500	58	1.33	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.44	1235	20230828	35.38	1967	-15.00	20240307	1411	18.50	20240213	2590	-35.44	20230403	1235	35.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
121	20240311	090712	57	100.00	KONEX			N	N	N	N		N	1672	0	3	0.00	0	0	0.00	0	0	0	1922	1422	1672	0.00	0.00	0	0	1672	1672	1672	1672	1672	1672	1672	17	250	500	1000	1	1	3469500	58	1.33	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.44	1235	20230828	35.38	1967	-15.00	20240307	1411	18.50	20240213	2590	-35.44	20230403	1235	35.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
122	20240308	160717	57	100.00	KONEX			N	N	N	N		N	1672	-294	4	-14.95	33440	20	19.80	1672	1672	1672	2260	1672	1966	1672.00	0.00	0	0	1967	1966	1966	1965	1965	1966	1965	17	294	500	1170	1	1	3469500	58	1.33	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.44	1235	20230828	35.38	1967	-15.00	20240307	1411	18.50	20240213	2590	-35.44	20230403	1235	35.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
123	20240308	150714	57	100.00	KONEX			N	N	N	N		N	1672	-294	4	-14.95	33440	20	19.80	1672	1672	1672	2260	1672	1966	1672.00	0.00	0	0	1967	1966	1966	1965	1965	1966	1965	17	294	500	1170	1	1	3469500	58	1.33	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.44	1235	20230828	35.38	1967	-15.00	20240307	1411	18.50	20240213	2590	-35.44	20230403	1235	35.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
124	20240308	140712	57	100.00	KONEX			N	N	N	N		N	1672	-294	4	-14.95	33440	20	19.80	1672	1672	1672	2260	1672	1966	1672.00	0.00	0	0	1967	1966	1966	1965	1965	1966	1965	17	294	500	1170	1	1	3469500	58	1.33	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.44	1235	20230828	35.38	1967	-15.00	20240307	1411	18.50	20240213	2590	-35.44	20230403	1235	35.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
125	20240308	130709	57	100.00	KONEX			N	N	N	N		N	1672	-294	4	-14.95	33440	20	19.80	1672	1672	1672	2260	1672	1966	1672.00	0.00	0	0	1967	1966	1966	1965	1965	1966	1965	17	294	500	1170	1	1	3469500	58	1.33	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.44	1235	20230828	35.38	1967	-15.00	20240307	1411	18.50	20240213	2590	-35.44	20230403	1235	35.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
126	20240308	120710	57	100.00	KONEX			N	N	N	N		N	1672	-294	4	-14.95	1672	1	0.99	1672	1672	1672	2260	1672	1966	1672.00	0.00	0	0	1967	1966	1966	1965	1965	1966	1965	17	294	500	1170	1	1	3469500	58	1.33	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.44	1235	20230828	35.38	1967	-15.00	20240307	1411	18.50	20240213	2590	-35.44	20230403	1235	35.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
127	20240308	110711	57	100.00	KONEX			N	N	N	N		N	1672	-294	4	-14.95	1672	1	0.99	1672	1672	1672	2260	1672	1966	1672.00	0.00	0	0	1967	1966	1966	1965	1965	1966	1965	17	294	500	1170	1	1	3469500	58	1.33	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.44	1235	20230828	35.38	1967	-15.00	20240307	1411	18.50	20240213	2590	-35.44	20230403	1235	35.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
128	20240308	100706	57	100.00	KONEX			N	N	N	N		N	1672	-294	4	-14.95	1672	1	0.99	1672	1672	1672	2260	1672	1966	1672.00	0.00	0	0	1967	1966	1966	1965	1965	1966	1965	17	294	500	1170	1	1	3469500	58	1.33	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.44	1235	20230828	35.38	1967	-15.00	20240307	1411	18.50	20240213	2590	-35.44	20230403	1235	35.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
129	20240308	090707	57	100.00	KONEX			N	N	N	N		N	1672	-294	4	-14.95	1672	1	0.99	1672	1672	1672	2260	1672	1966	1672.00	0.00	0	0	1967	1966	1966	1965	1965	1966	1965	17	294	500	1170	1	1	3469500	58	1.33	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.44	1235	20230828	35.38	1967	-15.00	20240307	1411	18.50	20240213	2590	-35.44	20230403	1235	35.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
130	20240307	160708	57	100.00	KONEX			N	N	N	N		N	1966	177	2	9.89	198567	101	0.00	1967	1967	1966	2055	1521	1789	1966.01	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	17	266	500	1070	1	1	3469500	68	1.56	0.26	12	0.00	1259.00	7461.00	2590	20230403	-24.09	1235	20230828	59.19	1967	-0.05	20240307	1411	39.33	20240213	2590	-24.09	20230403	1235	59.19	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
131	20240307	150649	57	100.00	KONEX			N	N	N	N		N	1966	177	2	9.89	198567	101	0.00	1967	1967	1966	2055	1521	1789	1966.01	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	17	266	500	1070	1	1	3469500	68	1.56	0.26	12	0.00	1259.00	7461.00	2590	20230403	-24.09	1235	20230828	59.19	1967	-0.05	20240307	1411	39.33	20240213	2590	-24.09	20230403	1235	59.19	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
132	20240307	140657	57	100.00	KONEX			N	N	N	N		N	1966	177	2	9.89	198567	101	0.00	1967	1967	1966	2055	1521	1789	1966.01	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	17	266	500	1070	1	1	3469500	68	1.56	0.26	12	0.00	1259.00	7461.00	2590	20230403	-24.09	1235	20230828	59.19	1967	-0.05	20240307	1411	39.33	20240213	2590	-24.09	20230403	1235	59.19	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
133	20240307	130659	57	100.00	KONEX			N	N	N	N		N	1966	177	2	9.89	198567	101	0.00	1967	1967	1966	2055	1521	1789	1966.01	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	17	266	500	1070	1	1	3469500	68	1.56	0.26	12	0.00	1259.00	7461.00	2590	20230403	-24.09	1235	20230828	59.19	1967	-0.05	20240307	1411	39.33	20240213	2590	-24.09	20230403	1235	59.19	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
134	20240307	120702	57	100.00	KONEX			N	N	N	N		N	1966	177	2	9.89	198567	101	0.00	1967	1967	1966	2055	1521	1789	1966.01	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	17	266	500	1070	1	1	3469500	68	1.56	0.26	12	0.00	1259.00	7461.00	2590	20230403	-24.09	1235	20230828	59.19	1967	-0.05	20240307	1411	39.33	20240213	2590	-24.09	20230403	1235	59.19	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
135	20240307	110708	57	100.00	KONEX			N	N	N	N		N	1966	177	2	9.89	198567	101	0.00	1967	1967	1966	2055	1521	1789	1966.01	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	17	266	500	1070	1	1	3469500	68	1.56	0.26	12	0.00	1259.00	7461.00	2590	20230403	-24.09	1235	20230828	59.19	1967	-0.05	20240307	1411	39.33	20240213	2590	-24.09	20230403	1235	59.19	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
136	20240307	100702	57	100.00	KONEX			N	N	N	N		N	1966	177	2	9.89	198567	101	0.00	1967	1967	1966	2055	1521	1789	1966.01	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	17	266	500	1070	1	1	3469500	68	1.56	0.26	12	0.00	1259.00	7461.00	2590	20230403	-24.09	1235	20230828	59.19	1967	-0.05	20240307	1411	39.33	20240213	2590	-24.09	20230403	1235	59.19	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
137	20240307	090704	57	100.00	KONEX			N	N	N	N		N	1967	178	2	9.95	1967	1	0.00	1967	1967	1967	2055	1521	1789	1967.00	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	17	266	500	1070	1	1	3469500	68	1.56	0.26	12	0.00	1259.00	7461.00	2590	20230403	-24.05	1235	20230828	59.27	1967	0.00	20240307	1411	39.40	20240213	2590	-24.05	20230403	1235	59.27	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
138	20240306	160700	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	0	0	0.00	0	0	0	2055	1521	1789	0.00	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	17	266	500	1070	1	1	3469500	62	1.42	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.93	1235	20230828	44.86	1921	-6.87	20240223	1411	26.79	20240213	2590	-30.93	20230403	1235	44.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
139	20240306	150659	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	0	0	0.00	0	0	0	2055	1521	1789	0.00	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	17	266	500	1070	1	1	3469500	62	1.42	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.93	1235	20230828	44.86	1921	-6.87	20240223	1411	26.79	20240213	2590	-30.93	20230403	1235	44.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
140	20240306	140703	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	0	0	0.00	0	0	0	2055	1521	1789	0.00	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	17	266	500	1070	1	1	3469500	62	1.42	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.93	1235	20230828	44.86	1921	-6.87	20240223	1411	26.79	20240213	2590	-30.93	20230403	1235	44.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
141	20240306	130705	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	0	0	0.00	0	0	0	2055	1521	1789	0.00	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	17	266	500	1070	1	1	3469500	62	1.42	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.93	1235	20230828	44.86	1921	-6.87	20240223	1411	26.79	20240213	2590	-30.93	20230403	1235	44.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
142	20240306	120702	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	0	0	0.00	0	0	0	2055	1521	1789	0.00	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	17	266	500	1070	1	1	3469500	62	1.42	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.93	1235	20230828	44.86	1921	-6.87	20240223	1411	26.79	20240213	2590	-30.93	20230403	1235	44.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
143	20240306	110700	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	0	0	0.00	0	0	0	2055	1521	1789	0.00	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	17	266	500	1070	1	1	3469500	62	1.42	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.93	1235	20230828	44.86	1921	-6.87	20240223	1411	26.79	20240213	2590	-30.93	20230403	1235	44.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
144	20240306	100648	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	0	0	0.00	0	0	0	2055	1521	1789	0.00	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	17	266	500	1070	1	1	3469500	62	1.42	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.93	1235	20230828	44.86	1921	-6.87	20240223	1411	26.79	20240213	2590	-30.93	20230403	1235	44.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
145	20240306	090700	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	0	0	0.00	0	0	0	2055	1521	1789	0.00	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	17	266	500	1070	1	1	3469500	62	1.42	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.93	1235	20230828	44.86	1921	-6.87	20240223	1411	26.79	20240213	2590	-30.93	20230403	1235	44.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
146	20240305	160656	57	100.00	KONEX			N	N	N	N		N	1789	200	2	12.59	1789	1	0.00	1789	1789	1789	1827	1351	1589	1789.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	17	238	500	950	1	1	3469500	62	1.42	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.93	1235	20230828	44.86	1921	-6.87	20240223	1411	26.79	20240213	2590	-30.93	20230403	1235	44.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
147	20240305	150655	57	100.00	KONEX			N	N	N	N		N	1789	200	2	12.59	1789	1	0.00	1789	1789	1789	1827	1351	1589	1789.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	17	238	500	950	1	1	3469500	62	1.42	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.93	1235	20230828	44.86	1921	-6.87	20240223	1411	26.79	20240213	2590	-30.93	20230403	1235	44.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
148	20240305	140649	57	100.00	KONEX			N	N	N	N		N	1789	200	2	12.59	1789	1	0.00	1789	1789	1789	1827	1351	1589	1789.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	17	238	500	950	1	1	3469500	62	1.42	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.93	1235	20230828	44.86	1921	-6.87	20240223	1411	26.79	20240213	2590	-30.93	20230403	1235	44.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
149	20240305	130649	57	100.00	KONEX			N	N	N	N		N	1789	200	2	12.59	1789	1	0.00	1789	1789	1789	1827	1351	1589	1789.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	17	238	500	950	1	1	3469500	62	1.42	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.93	1235	20230828	44.86	1921	-6.87	20240223	1411	26.79	20240213	2590	-30.93	20230403	1235	44.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
150	20240305	120650	57	100.00	KONEX			N	N	N	N		N	1789	200	2	12.59	1789	1	0.00	1789	1789	1789	1827	1351	1589	1789.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	17	238	500	950	1	1	3469500	62	1.42	0.24	12	0.00	1259.00	7461.00	2590	20230403	-30.93	1235	20230828	44.86	1921	-6.87	20240223	1411	26.79	20240213	2590	-30.93	20230403	1235	44.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
151	20240305	110651	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.65	1235	20230828	28.66	1921	-17.28	20240223	1411	12.62	20240213	2590	-38.65	20230403	1235	28.66	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
152	20240305	100647	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.65	1235	20230828	28.66	1921	-17.28	20240223	1411	12.62	20240213	2590	-38.65	20230403	1235	28.66	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
153	20240305	090648	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.65	1235	20230828	28.66	1921	-17.28	20240223	1411	12.62	20240213	2590	-38.65	20230403	1235	28.66	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
154	20240304	160651	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.65	1235	20230828	28.66	1921	-17.28	20240223	1411	12.62	20240213	2590	-38.65	20230403	1235	28.66	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
155	20240304	150646	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.65	1235	20230828	28.66	1921	-17.28	20240223	1411	12.62	20240213	2590	-38.65	20230403	1235	28.66	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
156	20240304	140614	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.65	1235	20230828	28.66	1921	-17.28	20240223	1411	12.62	20240213	2590	-38.65	20230403	1235	28.66	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
157	20240304	130641	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.65	1235	20230828	28.66	1921	-17.28	20240223	1411	12.62	20240213	2590	-38.65	20230403	1235	28.66	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
158	20240304	120617	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.65	1235	20230828	28.66	1921	-17.28	20240223	1411	12.62	20240213	2590	-38.65	20230403	1235	28.66	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
159	20240304	110636	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.65	1235	20230828	28.66	1921	-17.28	20240223	1411	12.62	20240213	2590	-38.65	20230403	1235	28.66	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
160	20240304	100638	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.65	1235	20230828	28.66	1921	-17.28	20240223	1411	12.62	20240213	2590	-38.65	20230403	1235	28.66	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
161	20240304	090639	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.65	1235	20230828	28.66	1921	-17.28	20240223	1411	12.62	20240213	2590	-38.65	20230403	1235	28.66	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N