KissMeData/354390/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	161153	57	100.00	KONEX			N	N	N	N		N	7200	200	2	2.86	792000	110	183.33	7200	7200	7200	8050	5950	7000	7200.00	0.00	0	0	7066	7032	7016	6982	6966	7025	6975	175	1050	2500	4200	10	1	7018247	505	18.18	1.84	12	0.00	396.00	3906.00	9200	20231005	-21.74	5070	20230414	42.01	7800	-7.69	20240102	5630	27.89	20240111	9200	-21.74	20231005	5070	42.01	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
3	20240329	151154	57	100.00	KONEX			N	N	N	N		N	7200	200	2	2.86	792000	110	183.33	7200	7200	7200	8050	5950	7000	7200.00	0.00	0	0	7066	7032	7016	6982	6966	7025	6975	175	1050	2500	4200	10	1	7018247	505	18.18	1.84	12	0.00	396.00	3906.00	9200	20231005	-21.74	5070	20230414	42.01	7800	-7.69	20240102	5630	27.89	20240111	9200	-21.74	20231005	5070	42.01	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
4	20240329	141149	57	100.00	KONEX			N	N	N	N		N	7200	200	2	2.86	792000	110	183.33	7200	7200	7200	8050	5950	7000	7200.00	0.00	0	0	7066	7032	7016	6982	6966	7025	6975	175	1050	2500	4200	10	1	7018247	505	18.18	1.84	12	0.00	396.00	3906.00	9200	20231005	-21.74	5070	20230414	42.01	7800	-7.69	20240102	5630	27.89	20240111	9200	-21.74	20231005	5070	42.01	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
5	20240329	131131	57	100.00	KONEX			N	N	N	N		N	7200	200	2	2.86	792000	110	183.33	7200	7200	7200	8050	5950	7000	7200.00	0.00	0	0	7066	7032	7016	6982	6966	7025	6975	175	1050	2500	4200	10	1	7018247	505	18.18	1.84	12	0.00	396.00	3906.00	9200	20231005	-21.74	5070	20230414	42.01	7800	-7.69	20240102	5630	27.89	20240111	9200	-21.74	20231005	5070	42.01	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
6	20240329	121143	57	100.00	KONEX			N	N	N	N		N	7200	200	2	2.86	792000	110	183.33	7200	7200	7200	8050	5950	7000	7200.00	0.00	0	0	7066	7032	7016	6982	6966	7025	6975	175	1050	2500	4200	10	1	7018247	505	18.18	1.84	12	0.00	396.00	3906.00	9200	20231005	-21.74	5070	20230414	42.01	7800	-7.69	20240102	5630	27.89	20240111	9200	-21.74	20231005	5070	42.01	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
7	20240329	111128	57	100.00	KONEX			N	N	N	N		N	7200	200	2	2.86	792000	110	183.33	7200	7200	7200	8050	5950	7000	7200.00	0.00	0	0	7066	7032	7016	6982	6966	7025	6975	175	1050	2500	4200	10	1	7018247	505	18.18	1.84	12	0.00	396.00	3906.00	9200	20231005	-21.74	5070	20230414	42.01	7800	-7.69	20240102	5630	27.89	20240111	9200	-21.74	20231005	5070	42.01	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
8	20240329	101130	57	100.00	KONEX			N	N	N	N		N	7200	200	2	2.86	72000	10	16.67	7200	7200	7200	8050	5950	7000	7200.00	0.00	0	0	7066	7032	7016	6982	6966	7025	6975	175	1050	2500	4200	10	1	7018247	505	18.18	1.84	12	0.00	396.00	3906.00	9200	20231005	-21.74	5070	20230414	42.01	7800	-7.69	20240102	5630	27.89	20240111	9200	-21.74	20231005	5070	42.01	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
9	20240329	091129	57	100.00	KONEX			N	N	N	N		N	7200	200	2	2.86	36000	5	8.33	7200	7200	7200	8050	5950	7000	7200.00	0.00	0	0	7066	7032	7016	6982	6966	7025	6975	175	1050	2500	4200	10	1	7018247	505	18.18	1.84	12	0.00	396.00	3906.00	9200	20231005	-21.74	5070	20230414	42.01	7800	-7.69	20240102	5630	27.89	20240111	9200	-21.74	20231005	5070	42.01	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
10	20240328	161137	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	421000	60	11.05	7050	7050	7000	8050	5950	7000	7016.67	0.00	0	0	7800	7400	7000	6600	6200	7200	6400	175	1050	2500	4200	10	1	7018247	491	17.68	1.79	12	0.00	396.00	3906.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
11	20240328	151138	57	100.00	KONEX			N	N	N	N		N	7050	50	2	0.71	141000	20	3.68	7050	7050	7050	8050	5950	7000	7050.00	0.00	0	0	7800	7400	7000	6600	6200	7200	6400	175	1050	2500	4200	10	1	7018247	495	17.80	1.80	12	0.00	396.00	3906.00	9200	20231005	-23.37	5070	20230414	39.05	7800	-9.62	20240102	5630	25.22	20240111	9200	-23.37	20231005	5070	39.05	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
12	20240328	141124	57	100.00	KONEX			N	N	N	N		N	7050	50	2	0.71	141000	20	3.68	7050	7050	7050	8050	5950	7000	7050.00	0.00	0	0	7800	7400	7000	6600	6200	7200	6400	175	1050	2500	4200	10	1	7018247	495	17.80	1.80	12	0.00	396.00	3906.00	9200	20231005	-23.37	5070	20230414	39.05	7800	-9.62	20240102	5630	25.22	20240111	9200	-23.37	20231005	5070	39.05	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
13	20240328	131125	57	100.00	KONEX			N	N	N	N		N	7050	50	2	0.71	141000	20	3.68	7050	7050	7050	8050	5950	7000	7050.00	0.00	0	0	7800	7400	7000	6600	6200	7200	6400	175	1050	2500	4200	10	1	7018247	495	17.80	1.80	12	0.00	396.00	3906.00	9200	20231005	-23.37	5070	20230414	39.05	7800	-9.62	20240102	5630	25.22	20240111	9200	-23.37	20231005	5070	39.05	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
14	20240328	121128	57	100.00	KONEX			N	N	N	N		N	7050	50	2	0.71	141000	20	3.68	7050	7050	7050	8050	5950	7000	7050.00	0.00	0	0	7800	7400	7000	6600	6200	7200	6400	175	1050	2500	4200	10	1	7018247	495	17.80	1.80	12	0.00	396.00	3906.00	9200	20231005	-23.37	5070	20230414	39.05	7800	-9.62	20240102	5630	25.22	20240111	9200	-23.37	20231005	5070	39.05	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
15	20240328	111133	57	100.00	KONEX			N	N	N	N		N	7050	50	2	0.71	141000	20	3.68	7050	7050	7050	8050	5950	7000	7050.00	0.00	0	0	7800	7400	7000	6600	6200	7200	6400	175	1050	2500	4200	10	1	7018247	495	17.80	1.80	12	0.00	396.00	3906.00	9200	20231005	-23.37	5070	20230414	39.05	7800	-9.62	20240102	5630	25.22	20240111	9200	-23.37	20231005	5070	39.05	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
16	20240328	101141	57	100.00	KONEX			N	N	N	N		N	7050	50	2	0.71	141000	20	3.68	7050	7050	7050	8050	5950	7000	7050.00	0.00	0	0	7800	7400	7000	6600	6200	7200	6400	175	1050	2500	4200	10	1	7018247	495	17.80	1.80	12	0.00	396.00	3906.00	9200	20231005	-23.37	5070	20230414	39.05	7800	-9.62	20240102	5630	25.22	20240111	9200	-23.37	20231005	5070	39.05	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
17	20240328	091147	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7800	7400	7000	6600	6200	7200	6400	175	1050	2500	4200	10	1	7018247	491	17.68	1.79	12	0.00	396.00	3906.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
18	20240327	161143	57	100.00	KONEX			N	N	N	N		N	7000	-600	5	-7.89	3714800	543	229.11	7400	7400	6600	8740	6460	7600	6841.25	0.00	0	0	7733	7666	7533	7466	7333	7700	7500	175	1140	2500	4560	10	1	7018247	491	17.68	1.79	12	0.01	396.00	3906.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
19	20240327	151142	57	100.00	KONEX			N	N	N	N		N	7000	-600	5	-7.89	3714800	543	229.11	7400	7400	6600	8740	6460	7600	6841.25	0.00	0	0	7733	7666	7533	7466	7333	7700	7500	175	1140	2500	4560	10	1	7018247	491	17.68	1.79	12	0.01	396.00	3906.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
20	20240327	141142	57	100.00	KONEX			N	N	N	N		N	7000	-600	5	-7.89	3714800	543	229.11	7400	7400	6600	8740	6460	7600	6841.25	0.00	0	0	7733	7666	7533	7466	7333	7700	7500	175	1140	2500	4560	10	1	7018247	491	17.68	1.79	12	0.01	396.00	3906.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
21	20240327	131140	57	100.00	KONEX			N	N	N	N		N	7000	-600	5	-7.89	2174800	323	136.29	7400	7400	6600	8740	6460	7600	6733.13	0.00	0	0	7733	7666	7533	7466	7333	7700	7500	175	1140	2500	4560	10	1	7018247	491	17.68	1.79	12	0.00	396.00	3906.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
22	20240327	121141	57	100.00	KONEX			N	N	N	N		N	6600	-1000	5	-13.16	1753000	260	109.70	7400	7400	6600	8740	6460	7600	6742.31	0.00	0	0	7733	7666	7533	7466	7333	7700	7500	175	1140	2500	4560	10	1	7018247	463	16.67	1.69	12	0.00	396.00	3906.00	9200	20231005	-28.26	5070	20230414	30.18	7800	-15.38	20240102	5630	17.23	20240111	9200	-28.26	20231005	5070	30.18	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
23	20240327	111140	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7733	7666	7533	7466	7333	7700	7500	175	1140	2500	4560	10	1	7018247	533	19.19	1.95	12	0.00	396.00	3906.00	9200	20231005	-17.39	5070	20230414	49.90	7800	-2.56	20240102	5630	34.99	20240111	9200	-17.39	20231005	5070	49.90	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
24	20240327	101136	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7733	7666	7533	7466	7333	7700	7500	175	1140	2500	4560	10	1	7018247	533	19.19	1.95	12	0.00	396.00	3906.00	9200	20231005	-17.39	5070	20230414	49.90	7800	-2.56	20240102	5630	34.99	20240111	9200	-17.39	20231005	5070	49.90	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
25	20240327	091145	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7733	7666	7533	7466	7333	7700	7500	175	1140	2500	4560	10	1	7018247	533	19.19	1.95	12	0.00	396.00	3906.00	9200	20231005	-17.39	5070	20230414	49.90	7800	-2.56	20240102	5630	34.99	20240111	9200	-17.39	20231005	5070	49.90	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
26	20240326	161034	57	100.00	KONEX			N	N	N	N		N	7600	200	2	2.70	1760400	237	52.78	7400	7600	7400	8510	6290	7400	7427.85	0.00	0	0	8000	7700	7350	7050	6700	7850	7200	175	1110	2500	4440	10	1	7018247	533	19.19	1.95	12	0.00	396.00	3906.00	9200	20231005	-17.39	5070	20230414	49.90	7800	-2.56	20240102	5630	34.99	20240111	9200	-17.39	20231005	5070	49.90	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
27	20240326	151128	57	100.00	KONEX			N	N	N	N		N	7600	200	2	2.70	1760400	237	52.78	7400	7600	7400	8510	6290	7400	7427.85	0.00	0	0	8000	7700	7350	7050	6700	7850	7200	175	1110	2500	4440	10	1	7018247	533	19.19	1.95	12	0.00	396.00	3906.00	9200	20231005	-17.39	5070	20230414	49.90	7800	-2.56	20240102	5630	34.99	20240111	9200	-17.39	20231005	5070	49.90	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
28	20240326	141124	57	100.00	KONEX			N	N	N	N		N	7600	200	2	2.70	1760400	237	52.78	7400	7600	7400	8510	6290	7400	7427.85	0.00	0	0	8000	7700	7350	7050	6700	7850	7200	175	1110	2500	4440	10	1	7018247	533	19.19	1.95	12	0.00	396.00	3906.00	9200	20231005	-17.39	5070	20230414	49.90	7800	-2.56	20240102	5630	34.99	20240111	9200	-17.39	20231005	5070	49.90	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
29	20240326	131121	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	1509600	204	45.43	7400	7400	7400	8510	6290	7400	7400.00	0.00	0	0	8000	7700	7350	7050	6700	7850	7200	175	1110	2500	4440	10	1	7018247	519	18.69	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.57	5070	20230414	45.96	7800	-5.13	20240102	5630	31.44	20240111	9200	-19.57	20231005	5070	45.96	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
30	20240326	121119	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	740000	100	22.27	7400	7400	7400	8510	6290	7400	7400.00	0.00	0	0	8000	7700	7350	7050	6700	7850	7200	175	1110	2500	4440	10	1	7018247	519	18.69	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.57	5070	20230414	45.96	7800	-5.13	20240102	5630	31.44	20240111	9200	-19.57	20231005	5070	45.96	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
31	20240326	111115	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	740000	100	22.27	7400	7400	7400	8510	6290	7400	7400.00	0.00	0	0	8000	7700	7350	7050	6700	7850	7200	175	1110	2500	4440	10	1	7018247	519	18.69	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.57	5070	20230414	45.96	7800	-5.13	20240102	5630	31.44	20240111	9200	-19.57	20231005	5070	45.96	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
32	20240326	101123	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	8000	7700	7350	7050	6700	7850	7200	175	1110	2500	4440	10	1	7018247	519	18.69	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.57	5070	20230414	45.96	7800	-5.13	20240102	5630	31.44	20240111	9200	-19.57	20231005	5070	45.96	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
33	20240326	091127	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	8000	7700	7350	7050	6700	7850	7200	175	1110	2500	4440	10	1	7018247	519	18.69	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.57	5070	20230414	45.96	7800	-5.13	20240102	5630	31.44	20240111	9200	-19.57	20231005	5070	45.96	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
34	20240325	161206	57	100.00	KONEX			N	N	N	N		N	7400	600	2	8.82	3346600	449	51.31	7000	7650	7000	7820	5780	6800	7453.45	0.00	0	0	7340	7070	6930	6660	6520	7205	6795	175	1020	2500	4080	10	1	7018247	519	18.69	1.89	12	0.01	396.00	3906.00	9200	20231005	-19.57	5070	20230414	45.96	7800	-5.13	20240102	5630	31.44	20240111	9200	-19.57	20231005	5070	45.96	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
35	20240325	151210	57	100.00	KONEX			N	N	N	N		N	7400	600	2	8.82	3346600	449	51.31	7000	7650	7000	7820	5780	6800	7453.45	0.00	0	0	7340	7070	6930	6660	6520	7205	6795	175	1020	2500	4080	10	1	7018247	519	18.69	1.89	12	0.01	396.00	3906.00	9200	20231005	-19.57	5070	20230414	45.96	7800	-5.13	20240102	5630	31.44	20240111	9200	-19.57	20231005	5070	45.96	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
36	20240325	141208	57	100.00	KONEX			N	N	N	N		N	7400	600	2	8.82	3346600	449	51.31	7000	7650	7000	7820	5780	6800	7453.45	0.00	0	0	7340	7070	6930	6660	6520	7205	6795	175	1020	2500	4080	10	1	7018247	519	18.69	1.89	12	0.01	396.00	3906.00	9200	20231005	-19.57	5070	20230414	45.96	7800	-5.13	20240102	5630	31.44	20240111	9200	-19.57	20231005	5070	45.96	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
37	20240325	131206	57	100.00	KONEX			N	N	N	N		N	7400	600	2	8.82	1024000	135	15.43	7000	7650	7000	7820	5780	6800	7585.19	0.00	0	0	7340	7070	6930	6660	6520	7205	6795	175	1020	2500	4080	10	1	7018247	519	18.69	1.89	12	0.00	396.00	3906.00	9200	20231005	-19.57	5070	20230414	45.96	7800	-5.13	20240102	5630	31.44	20240111	9200	-19.57	20231005	5070	45.96	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
38	20240325	121210	57	100.00	KONEX			N	N	N	N		N	7650	850	2	12.50	987000	130	14.86	7000	7650	7000	7820	5780	6800	7592.31	0.00	0	0	7340	7070	6930	6660	6520	7205	6795	175	1020	2500	4080	10	1	7018247	537	19.32	1.96	12	0.00	396.00	3906.00	9200	20231005	-16.85	5070	20230414	50.89	7800	-1.92	20240102	5630	35.88	20240111	9200	-16.85	20231005	5070	50.89	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
39	20240325	111209	57	100.00	KONEX			N	N	N	N		N	7600	800	2	11.76	222000	30	3.43	7000	7600	7000	7820	5780	6800	7400.00	0.00	0	0	7340	7070	6930	6660	6520	7205	6795	175	1020	2500	4080	10	1	7018247	533	19.19	1.95	12	0.00	396.00	3906.00	9200	20231005	-17.39	5070	20230414	49.90	7800	-2.56	20240102	5630	34.99	20240111	9200	-17.39	20231005	5070	49.90	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
40	20240325	101208	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	7340	7070	6930	6660	6520	7205	6795	175	1020	2500	4080	10	1	7018247	477	17.17	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.09	5070	20230414	34.12	7800	-12.82	20240102	5630	20.78	20240111	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
41	20240325	091212	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	7340	7070	6930	6660	6520	7205	6795	175	1020	2500	4080	10	1	7018247	477	17.17	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.09	5070	20230414	34.12	7800	-12.82	20240102	5630	20.78	20240111	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
42	20240322	161209	57	100.00	KONEX			N	N	N	N		N	6800	340	2	5.26	6075770	875	1715.69	6790	7200	6790	7420	5500	6460	6943.74	0.00	0	0	7180	6820	6640	6280	6100	6730	6190	175	960	2500	3870	10	1	7018247	477	17.17	1.74	12	0.01	396.00	3906.00	9200	20231005	-26.09	5070	20230414	34.12	7800	-12.82	20240102	5630	20.78	20240111	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
43	20240322	151213	57	100.00	KONEX			N	N	N	N		N	6800	340	2	5.26	6075770	875	1715.69	6790	7200	6790	7420	5500	6460	6943.74	0.00	0	0	7180	6820	6640	6280	6100	6730	6190	175	960	2500	3870	10	1	7018247	477	17.17	1.74	12	0.01	396.00	3906.00	9200	20231005	-26.09	5070	20230414	34.12	7800	-12.82	20240102	5630	20.78	20240111	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
44	20240322	141159	57	100.00	KONEX			N	N	N	N		N	7200	740	2	11.46	2349170	338	662.75	6790	7200	6790	7420	5500	6460	6950.21	0.00	0	0	7180	6820	6640	6280	6100	6730	6190	175	960	2500	3870	10	1	7018247	505	18.18	1.84	12	0.00	396.00	3906.00	9200	20231005	-21.74	5070	20230414	42.01	7800	-7.69	20240102	5630	27.89	20240111	9200	-21.74	20231005	5070	42.01	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
45	20240322	131205	57	100.00	KONEX			N	N	N	N		N	6950	490	2	7.59	959920	138	270.59	6790	7000	6790	7420	5500	6460	6955.94	0.00	0	0	7180	6820	6640	6280	6100	6730	6190	175	960	2500	3870	10	1	7018247	488	17.55	1.78	12	0.00	396.00	3906.00	9200	20231005	-24.46	5070	20230414	37.08	7800	-10.90	20240102	5630	23.45	20240111	9200	-24.46	20231005	5070	37.08	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
46	20240322	121202	57	100.00	KONEX			N	N	N	N		N	6950	490	2	7.59	925170	133	260.78	6790	7000	6790	7420	5500	6460	6956.17	0.00	0	0	7180	6820	6640	6280	6100	6730	6190	175	960	2500	3870	10	1	7018247	488	17.55	1.78	12	0.00	396.00	3906.00	9200	20231005	-24.46	5070	20230414	37.08	7800	-10.90	20240102	5630	23.45	20240111	9200	-24.46	20231005	5070	37.08	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
47	20240322	111209	57	100.00	KONEX			N	N	N	N		N	7000	540	2	8.36	577670	83	162.75	6790	7000	6790	7420	5500	6460	6959.88	0.00	0	0	7180	6820	6640	6280	6100	6730	6190	175	960	2500	3870	10	1	7018247	491	17.68	1.79	12	0.00	396.00	3906.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
48	20240322	101200	57	100.00	KONEX			N	N	N	N		N	7000	540	2	8.36	577670	83	162.75	6790	7000	6790	7420	5500	6460	6959.88	0.00	0	0	7180	6820	6640	6280	6100	6730	6190	175	960	2500	3870	10	1	7018247	491	17.68	1.79	12	0.00	396.00	3906.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
49	20240322	091201	57	100.00	KONEX			N	N	N	N		N	6460	0	3	0.00	0	0	0.00	0	0	0	7420	5500	6460	0.00	0.00	0	0	7180	6820	6640	6280	6100	6730	6190	175	960	2500	3870	10	1	7018247	453	16.31	1.65	12	0.00	396.00	3906.00	9200	20231005	-29.78	5070	20230414	27.42	7800	-17.18	20240102	5630	14.74	20240111	9200	-29.78	20231005	5070	27.42	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
50	20240321	161204	57	100.00	KONEX			N	N	N	N		N	6460	-540	5	-7.71	347760	51	69.86	7000	7000	6460	8050	5950	7000	6818.82	0.00	0	0	7200	7100	6950	6850	6700	7025	6775	175	1050	2500	4200	10	1	7018247	453	16.31	1.65	12	0.00	396.00	3906.00	9200	20231005	-29.78	5070	20230414	27.42	7800	-17.18	20240102	5630	14.74	20240111	9200	-29.78	20231005	5070	27.42	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
51	20240321	151201	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	175000	25	34.25	7000	7000	7000	8050	5950	7000	7000.00	0.00	0	0	7200	7100	6950	6850	6700	7025	6775	175	1050	2500	4200	10	1	7018247	491	17.68	1.79	12	0.00	396.00	3906.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
52	20240321	141158	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	175000	25	34.25	7000	7000	7000	8050	5950	7000	7000.00	0.00	0	0	7200	7100	6950	6850	6700	7025	6775	175	1050	2500	4200	10	1	7018247	491	17.68	1.79	12	0.00	396.00	3906.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
53	20240321	131148	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	175000	25	34.25	7000	7000	7000	8050	5950	7000	7000.00	0.00	0	0	7200	7100	6950	6850	6700	7025	6775	175	1050	2500	4200	10	1	7018247	491	17.68	1.79	12	0.00	396.00	3906.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
54	20240321	121203	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	140000	20	27.40	7000	7000	7000	8050	5950	7000	7000.00	0.00	0	0	7200	7100	6950	6850	6700	7025	6775	175	1050	2500	4200	10	1	7018247	491	17.68	1.79	12	0.00	396.00	3906.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
55	20240321	111200	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	140000	20	27.40	7000	7000	7000	8050	5950	7000	7000.00	0.00	0	0	7200	7100	6950	6850	6700	7025	6775	175	1050	2500	4200	10	1	7018247	491	17.68	1.79	12	0.00	396.00	3906.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
56	20240321	101202	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	140000	20	27.40	7000	7000	7000	8050	5950	7000	7000.00	0.00	0	0	7200	7100	6950	6850	6700	7025	6775	175	1050	2500	4200	10	1	7018247	491	17.68	1.79	12	0.00	396.00	3906.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
57	20240321	091208	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7200	7100	6950	6850	6700	7025	6775	175	1050	2500	4200	10	1	7018247	491	17.68	1.79	12	0.00	396.00	3906.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
58	20240320	161147	57	100.00	KONEX			N	N	N	N		N	7000	-100	5	-1.41	509650	73	38.42	7050	7050	6800	8160	6040	7100	6981.51	0.00	0	0	7220	7160	7130	7070	7040	7145	7055	175	1060	2500	4260	10	1	7018247	491	17.68	1.79	12	0.00	396.00	3906.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
59	20240320	151152	57	100.00	KONEX			N	N	N	N		N	7000	-100	5	-1.41	306650	44	23.16	7050	7050	6800	8160	6040	7100	6969.32	0.00	0	0	7220	7160	7130	7070	7040	7145	7055	175	1060	2500	4260	10	1	7018247	491	17.68	1.79	12	0.00	396.00	3906.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
60	20240320	141157	57	100.00	KONEX			N	N	N	N		N	6800	-300	5	-4.23	299650	43	22.63	7050	7050	6800	8160	6040	7100	6968.60	0.00	0	0	7220	7160	7130	7070	7040	7145	7055	175	1060	2500	4260	10	1	7018247	477	17.17	1.74	12	0.00	396.00	3906.00	9200	20231005	-26.09	5070	20230414	34.12	7800	-12.82	20240102	5630	20.78	20240111	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
61	20240320	131158	57	100.00	KONEX			N	N	N	N		N	7000	-100	5	-1.41	231650	33	17.37	7050	7050	7000	8160	6040	7100	7019.70	0.00	0	0	7220	7160	7130	7070	7040	7145	7055	175	1060	2500	4260	10	1	7018247	491	17.68	1.79	12	0.00	396.00	3906.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
62	20240320	121150	57	100.00	KONEX			N	N	N	N		N	7000	-100	5	-1.41	231650	33	17.37	7050	7050	7000	8160	6040	7100	7019.70	0.00	0	0	7220	7160	7130	7070	7040	7145	7055	175	1060	2500	4260	10	1	7018247	491	17.68	1.79	12	0.00	396.00	3906.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
63	20240320	111151	57	100.00	KONEX			N	N	N	N		N	7000	-100	5	-1.41	231650	33	17.37	7050	7050	7000	8160	6040	7100	7019.70	0.00	0	0	7220	7160	7130	7070	7040	7145	7055	175	1060	2500	4260	10	1	7018247	491	17.68	1.79	12	0.00	396.00	3906.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
64	20240320	101144	57	100.00	KONEX			N	N	N	N		N	7000	-100	5	-1.41	161650	23	12.11	7050	7050	7000	8160	6040	7100	7028.26	0.00	0	0	7220	7160	7130	7070	7040	7145	7055	175	1060	2500	4260	10	1	7018247	491	17.68	1.79	12	0.00	396.00	3906.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
65	20240320	091151	57	100.00	KONEX			N	N	N	N		N	7100	0	3	0.00	0	0	0.00	0	0	0	8160	6040	7100	0.00	0.00	0	0	7220	7160	7130	7070	7040	7145	7055	175	1060	2500	4260	10	1	7018247	498	17.93	1.82	12	0.00	396.00	3906.00	9200	20231005	-22.83	5070	20230414	40.04	7800	-8.97	20240102	5630	26.11	20240111	9200	-22.83	20231005	5070	40.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
66	20240319	161137	57	100.00	KONEX			N	N	N	N		N	7100	-90	5	-1.25	1349090	190	339.29	7190	7190	7100	8260	6120	7190	7100.47	0.00	0	0	7203	7196	7193	7186	7183	7195	7185	175	1070	2500	4310	10	1	7018247	498	17.93	1.82	12	0.00	396.00	3906.00	9200	20231005	-22.83	5070	20230414	40.04	7800	-8.97	20240102	5630	26.11	20240111	9200	-22.83	20231005	5070	40.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
67	20240319	151150	57	100.00	KONEX			N	N	N	N		N	7100	-90	5	-1.25	1349090	190	339.29	7190	7190	7100	8260	6120	7190	7100.47	0.00	0	0	7203	7196	7193	7186	7183	7195	7185	175	1070	2500	4310	10	1	7018247	498	17.93	1.82	12	0.00	396.00	3906.00	9200	20231005	-22.83	5070	20230414	40.04	7800	-8.97	20240102	5630	26.11	20240111	9200	-22.83	20231005	5070	40.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
68	20240319	141148	57	100.00	KONEX			N	N	N	N		N	7100	-90	5	-1.25	1306490	184	328.57	7190	7190	7100	8260	6120	7190	7100.49	0.00	0	0	7203	7196	7193	7186	7183	7195	7185	175	1070	2500	4310	10	1	7018247	498	17.93	1.82	12	0.00	396.00	3906.00	9200	20231005	-22.83	5070	20230414	40.04	7800	-8.97	20240102	5630	26.11	20240111	9200	-22.83	20231005	5070	40.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
69	20240319	131117	57	100.00	KONEX			N	N	N	N		N	7100	-90	5	-1.25	1306490	184	328.57	7190	7190	7100	8260	6120	7190	7100.49	0.00	0	0	7203	7196	7193	7186	7183	7195	7185	175	1070	2500	4310	10	1	7018247	498	17.93	1.82	12	0.00	396.00	3906.00	9200	20231005	-22.83	5070	20230414	40.04	7800	-8.97	20240102	5630	26.11	20240111	9200	-22.83	20231005	5070	40.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
70	20240319	121141	57	100.00	KONEX			N	N	N	N		N	7190	0	3	0.00	7190	1	1.79	7190	7190	7190	8260	6120	7190	7190.00	0.00	0	0	7203	7196	7193	7186	7183	7195	7185	175	1070	2500	4310	10	1	7018247	505	18.16	1.84	12	0.00	396.00	3906.00	9200	20231005	-21.85	5070	20230414	41.81	7800	-7.82	20240102	5630	27.71	20240111	9200	-21.85	20231005	5070	41.81	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
71	20240319	111147	57	100.00	KONEX			N	N	N	N		N	7190	0	3	0.00	7190	1	1.79	7190	7190	7190	8260	6120	7190	7190.00	0.00	0	0	7203	7196	7193	7186	7183	7195	7185	175	1070	2500	4310	10	1	7018247	505	18.16	1.84	12	0.00	396.00	3906.00	9200	20231005	-21.85	5070	20230414	41.81	7800	-7.82	20240102	5630	27.71	20240111	9200	-21.85	20231005	5070	41.81	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
72	20240319	101149	57	100.00	KONEX			N	N	N	N		N	7190	0	3	0.00	0	0	0.00	0	0	0	8260	6120	7190	0.00	0.00	0	0	7203	7196	7193	7186	7183	7195	7185	175	1070	2500	4310	10	1	7018247	505	18.16	1.84	12	0.00	396.00	3906.00	9200	20231005	-21.85	5070	20230414	41.81	7800	-7.82	20240102	5630	27.71	20240111	9200	-21.85	20231005	5070	41.81	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
73	20240319	091149	57	100.00	KONEX			N	N	N	N		N	7190	0	3	0.00	0	0	0.00	0	0	0	8260	6120	7190	0.00	0.00	0	0	7203	7196	7193	7186	7183	7195	7185	175	1070	2500	4310	10	1	7018247	505	18.16	1.84	12	0.00	396.00	3906.00	9200	20231005	-21.85	5070	20230414	41.81	7800	-7.82	20240102	5630	27.71	20240111	9200	-21.85	20231005	5070	41.81	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
74	20240318	161140	57	100.00	KONEX			N	N	N	N		N	7190	190	2	2.71	402690	56	0.00	7200	7200	7190	8050	5950	7000	7190.89	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	175	1050	2500	4200	10	1	7018247	505	18.16	1.84	12	0.00	396.00	3906.00	9200	20231005	-21.85	5070	20230414	41.81	7800	-7.82	20240102	5630	27.71	20240111	9200	-21.85	20231005	5070	41.81	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
75	20240318	151140	57	100.00	KONEX			N	N	N	N		N	7190	190	2	2.71	402690	56	0.00	7200	7200	7190	8050	5950	7000	7190.89	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	175	1050	2500	4200	10	1	7018247	505	18.16	1.84	12	0.00	396.00	3906.00	9200	20231005	-21.85	5070	20230414	41.81	7800	-7.82	20240102	5630	27.71	20240111	9200	-21.85	20231005	5070	41.81	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
76	20240318	141140	57	100.00	KONEX			N	N	N	N		N	7190	190	2	2.71	402690	56	0.00	7200	7200	7190	8050	5950	7000	7190.89	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	175	1050	2500	4200	10	1	7018247	505	18.16	1.84	12	0.00	396.00	3906.00	9200	20231005	-21.85	5070	20230414	41.81	7800	-7.82	20240102	5630	27.71	20240111	9200	-21.85	20231005	5070	41.81	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
77	20240318	131139	57	100.00	KONEX			N	N	N	N		N	7190	190	2	2.71	395500	55	0.00	7200	7200	7190	8050	5950	7000	7190.91	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	175	1050	2500	4200	10	1	7018247	505	18.16	1.84	12	0.00	396.00	3906.00	9200	20231005	-21.85	5070	20230414	41.81	7800	-7.82	20240102	5630	27.71	20240111	9200	-21.85	20231005	5070	41.81	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
78	20240318	121134	57	100.00	KONEX			N	N	N	N		N	7200	200	2	2.86	36000	5	0.00	7200	7200	7200	8050	5950	7000	7200.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	175	1050	2500	4200	10	1	7018247	505	18.18	1.84	12	0.00	396.00	3906.00	9200	20231005	-21.74	5070	20230414	42.01	7800	-7.69	20240102	5630	27.89	20240111	9200	-21.74	20231005	5070	42.01	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
79	20240318	111143	57	100.00	KONEX			N	N	N	N		N	7200	200	2	2.86	36000	5	0.00	7200	7200	7200	8050	5950	7000	7200.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	175	1050	2500	4200	10	1	7018247	505	18.18	1.84	12	0.00	396.00	3906.00	9200	20231005	-21.74	5070	20230414	42.01	7800	-7.69	20240102	5630	27.89	20240111	9200	-21.74	20231005	5070	42.01	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
80	20240318	101139	57	100.00	KONEX			N	N	N	N		N	7200	200	2	2.86	36000	5	0.00	7200	7200	7200	8050	5950	7000	7200.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	175	1050	2500	4200	10	1	7018247	505	18.18	1.84	12	0.00	396.00	3906.00	9200	20231005	-21.74	5070	20230414	42.01	7800	-7.69	20240102	5630	27.89	20240111	9200	-21.74	20231005	5070	42.01	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
81	20240318	091139	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	175	1050	2500	4200	10	1	7018247	491	17.68	1.79	12	0.00	396.00	3906.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
82	20240315	161126	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	175	1050	2500	4200	10	1	7018247	491	291.67	1.99	12	0.00	24.00	3513.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
83	20240315	151051	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	175	1050	2500	4200	10	1	7018247	491	291.67	1.99	12	0.00	24.00	3513.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
84	20240315	141027	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	175	1050	2500	4200	10	1	7018247	491	291.67	1.99	12	0.00	24.00	3513.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
85	20240315	131128	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	175	1050	2500	4200	10	1	7018247	491	291.67	1.99	12	0.00	24.00	3513.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
86	20240315	121127	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	175	1050	2500	4200	10	1	7018247	491	291.67	1.99	12	0.00	24.00	3513.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
87	20240315	111124	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	175	1050	2500	4200	10	1	7018247	491	291.67	1.99	12	0.00	24.00	3513.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
88	20240315	101129	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	175	1050	2500	4200	10	1	7018247	491	291.67	1.99	12	0.00	24.00	3513.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
89	20240315	091135	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	175	1050	2500	4200	10	1	7018247	491	291.67	1.99	12	0.00	24.00	3513.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
90	20240314	161114	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	35000	5	500.00	7000	7000	7000	8050	5950	7000	7000.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	175	1050	2500	4200	10	1	7018247	491	291.67	1.99	12	0.00	24.00	3513.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
91	20240314	151120	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	7000	1	100.00	7000	7000	7000	8050	5950	7000	7000.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	175	1050	2500	4200	10	1	7018247	491	291.67	1.99	12	0.00	24.00	3513.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
92	20240314	141119	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	7000	1	100.00	7000	7000	7000	8050	5950	7000	7000.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	175	1050	2500	4200	10	1	7018247	491	291.67	1.99	12	0.00	24.00	3513.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
93	20240314	131117	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	7000	1	100.00	7000	7000	7000	8050	5950	7000	7000.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	175	1050	2500	4200	10	1	7018247	491	291.67	1.99	12	0.00	24.00	3513.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
94	20240314	121119	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	7000	1	100.00	7000	7000	7000	8050	5950	7000	7000.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	175	1050	2500	4200	10	1	7018247	491	291.67	1.99	12	0.00	24.00	3513.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
95	20240314	111118	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	7000	1	100.00	7000	7000	7000	8050	5950	7000	7000.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	175	1050	2500	4200	10	1	7018247	491	291.67	1.99	12	0.00	24.00	3513.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
96	20240314	101128	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	7000	1	100.00	7000	7000	7000	8050	5950	7000	7000.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	175	1050	2500	4200	10	1	7018247	491	291.67	1.99	12	0.00	24.00	3513.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
97	20240314	091124	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	7000	1	100.00	7000	7000	7000	8050	5950	7000	7000.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	175	1050	2500	4200	10	1	7018247	491	291.67	1.99	12	0.00	24.00	3513.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
98	20240313	161104	57	100.00	KONEX			N	N	N	N		N	7000	200	2	2.94	7000	1	10.00	7000	7000	7000	7820	5780	6800	7000.00	0.00	0	0	6933	6866	6733	6666	6533	6900	6700	175	1020	2500	4080	10	1	7018247	491	291.67	1.99	12	0.00	24.00	3513.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
99	20240313	151110	57	100.00	KONEX			N	N	N	N		N	7000	200	2	2.94	7000	1	10.00	7000	7000	7000	7820	5780	6800	7000.00	0.00	0	0	6933	6866	6733	6666	6533	6900	6700	175	1020	2500	4080	10	1	7018247	491	291.67	1.99	12	0.00	24.00	3513.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
100	20240313	141108	57	100.00	KONEX			N	N	N	N		N	7000	200	2	2.94	7000	1	10.00	7000	7000	7000	7820	5780	6800	7000.00	0.00	0	0	6933	6866	6733	6666	6533	6900	6700	175	1020	2500	4080	10	1	7018247	491	291.67	1.99	12	0.00	24.00	3513.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
101	20240313	131117	57	100.00	KONEX			N	N	N	N		N	7000	200	2	2.94	7000	1	10.00	7000	7000	7000	7820	5780	6800	7000.00	0.00	0	0	6933	6866	6733	6666	6533	6900	6700	175	1020	2500	4080	10	1	7018247	491	291.67	1.99	12	0.00	24.00	3513.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
102	20240313	121111	57	100.00	KONEX			N	N	N	N		N	7000	200	2	2.94	7000	1	10.00	7000	7000	7000	7820	5780	6800	7000.00	0.00	0	0	6933	6866	6733	6666	6533	6900	6700	175	1020	2500	4080	10	1	7018247	491	291.67	1.99	12	0.00	24.00	3513.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
103	20240313	111106	57	100.00	KONEX			N	N	N	N		N	7000	200	2	2.94	7000	1	10.00	7000	7000	7000	7820	5780	6800	7000.00	0.00	0	0	6933	6866	6733	6666	6533	6900	6700	175	1020	2500	4080	10	1	7018247	491	291.67	1.99	12	0.00	24.00	3513.00	9200	20231005	-23.91	5070	20230414	38.07	7800	-10.26	20240102	5630	24.33	20240111	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
104	20240313	101104	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6933	6866	6733	6666	6533	6900	6700	175	1020	2500	4080	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	7800	-12.82	20240102	5630	20.78	20240111	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
105	20240313	091114	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6933	6866	6733	6666	6533	6900	6700	175	1020	2500	4080	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	7800	-12.82	20240102	5630	20.78	20240111	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
106	20240312	161056	57	100.00	KONEX			N	N	N	N		N	6800	400	2	6.25	67000	10	1.42	6600	6800	6600	7360	5440	6400	6700.00	0.00	0	0	6800	6600	6400	6200	6000	6500	6100	175	960	2500	3840	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	7800	-12.82	20240102	5630	20.78	20240111	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
107	20240312	151053	57	100.00	KONEX			N	N	N	N		N	6800	400	2	6.25	67000	10	1.42	6600	6800	6600	7360	5440	6400	6700.00	0.00	0	0	6800	6600	6400	6200	6000	6500	6100	175	960	2500	3840	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	9200	20231005	-26.09	5070	20230414	34.12	7800	-12.82	20240102	5630	20.78	20240111	9200	-26.09	20231005	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
108	20240312	141043	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6800	6600	6400	6200	6000	6500	6100	175	960	2500	3840	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
109	20240312	131001	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6800	6600	6400	6200	6000	6500	6100	175	960	2500	3840	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
110	20240312	121058	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6800	6600	6400	6200	6000	6500	6100	175	960	2500	3840	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
111	20240312	111054	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6800	6600	6400	6200	6000	6500	6100	175	960	2500	3840	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
112	20240312	101056	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6800	6600	6400	6200	6000	6500	6100	175	960	2500	3840	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
113	20240312	091053	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6800	6600	6400	6200	6000	6500	6100	175	960	2500	3840	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
114	20240311	161050	57	100.00	KONEX			N	N	N	N		N	6400	-50	5	-0.78	4508300	706	79.24	6600	6600	6200	7410	5490	6450	6385.69	0.00	0	0	6450	6450	6450	6450	6450	6450	6450	175	960	2500	3870	10	1	7018247	449	266.67	1.82	12	0.01	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
115	20240311	151049	57	100.00	KONEX			N	N	N	N		N	6400	-50	5	-0.78	4508300	706	79.24	6600	6600	6200	7410	5490	6450	6385.69	0.00	0	0	6450	6450	6450	6450	6450	6450	6450	175	960	2500	3870	10	1	7018247	449	266.67	1.82	12	0.01	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
116	20240311	141046	57	100.00	KONEX			N	N	N	N		N	6400	-50	5	-0.78	4508300	706	79.24	6600	6600	6200	7410	5490	6450	6385.69	0.00	0	0	6450	6450	6450	6450	6450	6450	6450	175	960	2500	3870	10	1	7018247	449	266.67	1.82	12	0.01	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
117	20240311	131047	57	100.00	KONEX			N	N	N	N		N	6400	-50	5	-0.78	4508300	706	79.24	6600	6600	6200	7410	5490	6450	6385.69	0.00	0	0	6450	6450	6450	6450	6450	6450	6450	175	960	2500	3870	10	1	7018247	449	266.67	1.82	12	0.01	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
118	20240311	121049	57	100.00	KONEX			N	N	N	N		N	6450	0	3	0.00	39450	6	0.67	6600	6600	6450	7410	5490	6450	6575.00	0.00	0	0	6450	6450	6450	6450	6450	6450	6450	175	960	2500	3870	10	1	7018247	453	268.75	1.84	12	0.00	24.00	3513.00	9200	20231005	-29.89	5070	20230414	27.22	7800	-17.31	20240102	5630	14.56	20240111	9200	-29.89	20231005	5070	27.22	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
119	20240311	111042	57	100.00	KONEX			N	N	N	N		N	6450	0	3	0.00	39450	6	0.67	6600	6600	6450	7410	5490	6450	6575.00	0.00	0	0	6450	6450	6450	6450	6450	6450	6450	175	960	2500	3870	10	1	7018247	453	268.75	1.84	12	0.00	24.00	3513.00	9200	20231005	-29.89	5070	20230414	27.22	7800	-17.31	20240102	5630	14.56	20240111	9200	-29.89	20231005	5070	27.22	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
120	20240311	101035	57	100.00	KONEX			N	N	N	N		N	6450	0	3	0.00	0	0	0.00	0	0	0	7410	5490	6450	0.00	0.00	0	0	6450	6450	6450	6450	6450	6450	6450	175	960	2500	3870	10	1	7018247	453	268.75	1.84	12	0.00	24.00	3513.00	9200	20231005	-29.89	5070	20230414	27.22	7800	-17.31	20240102	5630	14.56	20240111	9200	-29.89	20231005	5070	27.22	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
121	20240311	091039	57	100.00	KONEX			N	N	N	N		N	6450	0	3	0.00	0	0	0.00	0	0	0	7410	5490	6450	0.00	0.00	0	0	6450	6450	6450	6450	6450	6450	6450	175	960	2500	3870	10	1	7018247	453	268.75	1.84	12	0.00	24.00	3513.00	9200	20231005	-29.89	5070	20230414	27.22	7800	-17.31	20240102	5630	14.56	20240111	9200	-29.89	20231005	5070	27.22	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
122	20240308	161043	57	100.00	KONEX			N	N	N	N		N	6450	0	3	0.00	5746950	891	174.71	6450	6450	6450	7410	5490	6450	6450.00	0.00	0	0	6483	6466	6433	6416	6383	6475	6425	175	960	2500	3870	10	1	7018247	453	268.75	1.84	12	0.01	24.00	3513.00	9200	20231005	-29.89	5070	20230414	27.22	7800	-17.31	20240102	5630	14.56	20240111	9200	-29.89	20231005	5070	27.22	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
123	20240308	151043	57	100.00	KONEX			N	N	N	N		N	6450	0	3	0.00	5746950	891	174.71	6450	6450	6450	7410	5490	6450	6450.00	0.00	0	0	6483	6466	6433	6416	6383	6475	6425	175	960	2500	3870	10	1	7018247	453	268.75	1.84	12	0.01	24.00	3513.00	9200	20231005	-29.89	5070	20230414	27.22	7800	-17.31	20240102	5630	14.56	20240111	9200	-29.89	20231005	5070	27.22	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
124	20240308	141035	57	100.00	KONEX			N	N	N	N		N	6450	0	3	0.00	1477050	229	44.90	6450	6450	6450	7410	5490	6450	6450.00	0.00	0	0	6483	6466	6433	6416	6383	6475	6425	175	960	2500	3870	10	1	7018247	453	268.75	1.84	12	0.00	24.00	3513.00	9200	20231005	-29.89	5070	20230414	27.22	7800	-17.31	20240102	5630	14.56	20240111	9200	-29.89	20231005	5070	27.22	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
125	20240308	131030	57	100.00	KONEX			N	N	N	N		N	6450	0	3	0.00	6450	1	0.20	6450	6450	6450	7410	5490	6450	6450.00	0.00	0	0	6483	6466	6433	6416	6383	6475	6425	175	960	2500	3870	10	1	7018247	453	268.75	1.84	12	0.00	24.00	3513.00	9200	20231005	-29.89	5070	20230414	27.22	7800	-17.31	20240102	5630	14.56	20240111	9200	-29.89	20231005	5070	27.22	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
126	20240308	121035	57	100.00	KONEX			N	N	N	N		N	6450	0	3	0.00	0	0	0.00	0	0	0	7410	5490	6450	0.00	0.00	0	0	6483	6466	6433	6416	6383	6475	6425	175	960	2500	3870	10	1	7018247	453	268.75	1.84	12	0.00	24.00	3513.00	9200	20231005	-29.89	5070	20230414	27.22	7800	-17.31	20240102	5630	14.56	20240111	9200	-29.89	20231005	5070	27.22	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
127	20240308	111037	57	100.00	KONEX			N	N	N	N		N	6450	0	3	0.00	0	0	0.00	0	0	0	7410	5490	6450	0.00	0.00	0	0	6483	6466	6433	6416	6383	6475	6425	175	960	2500	3870	10	1	7018247	453	268.75	1.84	12	0.00	24.00	3513.00	9200	20231005	-29.89	5070	20230414	27.22	7800	-17.31	20240102	5630	14.56	20240111	9200	-29.89	20231005	5070	27.22	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
128	20240308	101031	57	100.00	KONEX			N	N	N	N		N	6450	0	3	0.00	0	0	0.00	0	0	0	7410	5490	6450	0.00	0.00	0	0	6483	6466	6433	6416	6383	6475	6425	175	960	2500	3870	10	1	7018247	453	268.75	1.84	12	0.00	24.00	3513.00	9200	20231005	-29.89	5070	20230414	27.22	7800	-17.31	20240102	5630	14.56	20240111	9200	-29.89	20231005	5070	27.22	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
129	20240308	091031	57	100.00	KONEX			N	N	N	N		N	6450	0	3	0.00	0	0	0.00	0	0	0	7410	5490	6450	0.00	0.00	0	0	6483	6466	6433	6416	6383	6475	6425	175	960	2500	3870	10	1	7018247	453	268.75	1.84	12	0.00	24.00	3513.00	9200	20231005	-29.89	5070	20230414	27.22	7800	-17.31	20240102	5630	14.56	20240111	9200	-29.89	20231005	5070	27.22	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
130	20240307	161031	57	100.00	KONEX			N	N	N	N		N	6450	50	2	0.78	3274000	510	8500.00	6400	6450	6400	7360	5440	6400	6419.61	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	175	960	2500	3840	10	1	7018247	453	268.75	1.84	12	0.01	24.00	3513.00	9200	20231005	-29.89	5070	20230414	27.22	7800	-17.31	20240102	5630	14.56	20240111	9200	-29.89	20231005	5070	27.22	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
131	20240307	151013	57	100.00	KONEX			N	N	N	N		N	6450	50	2	0.78	3274000	510	8500.00	6400	6450	6400	7360	5440	6400	6419.61	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	175	960	2500	3840	10	1	7018247	453	268.75	1.84	12	0.01	24.00	3513.00	9200	20231005	-29.89	5070	20230414	27.22	7800	-17.31	20240102	5630	14.56	20240111	9200	-29.89	20231005	5070	27.22	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
132	20240307	141007	57	100.00	KONEX			N	N	N	N		N	6450	50	2	0.78	3203050	499	8316.67	6400	6450	6400	7360	5440	6400	6418.94	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	175	960	2500	3840	10	1	7018247	453	268.75	1.84	12	0.01	24.00	3513.00	9200	20231005	-29.89	5070	20230414	27.22	7800	-17.31	20240102	5630	14.56	20240111	9200	-29.89	20231005	5070	27.22	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
133	20240307	131020	57	100.00	KONEX			N	N	N	N		N	6450	50	2	0.78	3145000	490	8166.67	6400	6450	6400	7360	5440	6400	6418.37	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	175	960	2500	3840	10	1	7018247	453	268.75	1.84	12	0.01	24.00	3513.00	9200	20231005	-29.89	5070	20230414	27.22	7800	-17.31	20240102	5630	14.56	20240111	9200	-29.89	20231005	5070	27.22	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
134	20240307	121025	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	1984000	310	5166.67	6400	6400	6400	7360	5440	6400	6400.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	175	960	2500	3840	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
135	20240307	111031	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	1984000	310	5166.67	6400	6400	6400	7360	5440	6400	6400.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	175	960	2500	3840	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
136	20240307	101024	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	1984000	310	5166.67	6400	6400	6400	7360	5440	6400	6400.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	175	960	2500	3840	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
137	20240307	091025	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	175	960	2500	3840	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
138	20240306	161016	57	100.00	KONEX			N	N	N	N		N	6400	10	2	0.16	38400	6	0.45	6400	6400	6400	7340	5440	6390	6400.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
139	20240306	151019	57	100.00	KONEX			N	N	N	N		N	6400	10	2	0.16	38400	6	0.45	6400	6400	6400	7340	5440	6390	6400.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
140	20240306	141027	57	100.00	KONEX			N	N	N	N		N	6400	10	2	0.16	38400	6	0.45	6400	6400	6400	7340	5440	6390	6400.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
141	20240306	131026	57	100.00	KONEX			N	N	N	N		N	6400	10	2	0.16	38400	6	0.45	6400	6400	6400	7340	5440	6390	6400.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
142	20240306	121024	57	100.00	KONEX			N	N	N	N		N	6400	10	2	0.16	38400	6	0.45	6400	6400	6400	7340	5440	6390	6400.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
143	20240306	111022	57	100.00	KONEX			N	N	N	N		N	6400	10	2	0.16	38400	6	0.45	6400	6400	6400	7340	5440	6390	6400.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
144	20240306	100958	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
145	20240306	091017	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
146	20240305	161012	57	100.00	KONEX			N	N	N	N		N	6390	-10	5	-0.16	8575380	1342	1813.51	6390	6390	6390	7360	5440	6400	6390.00	0.00	0	0	6666	6532	6266	6132	5866	6600	6200	175	960	2500	3840	10	1	7018247	448	266.25	1.82	12	0.02	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
147	20240305	151012	57	100.00	KONEX			N	N	N	N		N	6390	-10	5	-0.16	8575380	1342	1813.51	6390	6390	6390	7360	5440	6400	6390.00	0.00	0	0	6666	6532	6266	6132	5866	6600	6200	175	960	2500	3840	10	1	7018247	448	266.25	1.82	12	0.02	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
148	20240305	141001	57	100.00	KONEX			N	N	N	N		N	6390	-10	5	-0.16	8575380	1342	1813.51	6390	6390	6390	7360	5440	6400	6390.00	0.00	0	0	6666	6532	6266	6132	5866	6600	6200	175	960	2500	3840	10	1	7018247	448	266.25	1.82	12	0.02	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
149	20240305	131003	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6666	6532	6266	6132	5866	6600	6200	175	960	2500	3840	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
150	20240305	121005	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6666	6532	6266	6132	5866	6600	6200	175	960	2500	3840	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
151	20240305	111005	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6666	6532	6266	6132	5866	6600	6200	175	960	2500	3840	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
152	20240305	101002	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6666	6532	6266	6132	5866	6600	6200	175	960	2500	3840	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
153	20240305	091001	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6666	6532	6266	6132	5866	6600	6200	175	960	2500	3840	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
154	20240304	161002	57	100.00	KONEX			N	N	N	N		N	6400	10	2	0.16	472480	74	14.80	6390	6400	6000	7340	5440	6390	6384.86	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
155	20240304	150956	57	100.00	KONEX			N	N	N	N		N	6400	10	2	0.16	472480	74	14.80	6390	6400	6000	7340	5440	6390	6384.86	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
156	20240304	140926	57	100.00	KONEX			N	N	N	N		N	6400	10	2	0.16	472480	74	14.80	6390	6400	6000	7340	5440	6390	6384.86	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	449	266.67	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.43	5070	20230414	26.23	7800	-17.95	20240102	5630	13.68	20240111	9200	-30.43	20231005	5070	26.23	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
157	20240304	130951	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
158	20240304	120927	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
159	20240304	110944	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
160	20240304	100945	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
161	20240304	090944	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	9200	20231005	-30.54	5070	20230414	26.04	7800	-18.08	20240102	5630	13.50	20240111	9200	-30.54	20231005	5070	26.04	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N