KissMeData/390110/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	161218	57	100.00	KONEX			N	N	N	N		N	1480	-19	5	-1.27	386979	302	95.87	1499	1499	1280	1723	1275	1499	1281.39	0.00	0	0	1518	1508	1489	1479	1460	1513	1484	45	224	500	890	1	1	9087297	134	-4.02	5.09	12	0.00	-368.00	291.00	8910	20230324	-83.39	1120	20240206	32.14	2935	-49.57	20240108	1120	32.14	20240206	8840	-83.26	20230404	1120	32.14	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
3	20240329	151220	57	100.00	KONEX			N	N	N	N		N	1480	-19	5	-1.27	386979	302	95.87	1499	1499	1280	1723	1275	1499	1281.39	0.00	0	0	1518	1508	1489	1479	1460	1513	1484	45	224	500	890	1	1	9087297	134	-4.02	5.09	12	0.00	-368.00	291.00	8910	20230324	-83.39	1120	20240206	32.14	2935	-49.57	20240108	1120	32.14	20240206	8840	-83.26	20230404	1120	32.14	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
4	20240329	141215	57	100.00	KONEX			N	N	N	N		N	1480	-19	5	-1.27	386979	302	95.87	1499	1499	1280	1723	1275	1499	1281.39	0.00	0	0	1518	1508	1489	1479	1460	1513	1484	45	224	500	890	1	1	9087297	134	-4.02	5.09	12	0.00	-368.00	291.00	8910	20230324	-83.39	1120	20240206	32.14	2935	-49.57	20240108	1120	32.14	20240206	8840	-83.26	20230404	1120	32.14	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
5	20240329	131154	57	100.00	KONEX			N	N	N	N		N	1480	-19	5	-1.27	386979	302	95.87	1499	1499	1280	1723	1275	1499	1281.39	0.00	0	0	1518	1508	1489	1479	1460	1513	1484	45	224	500	890	1	1	9087297	134	-4.02	5.09	12	0.00	-368.00	291.00	8910	20230324	-83.39	1120	20240206	32.14	2935	-49.57	20240108	1120	32.14	20240206	8840	-83.26	20230404	1120	32.14	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
6	20240329	121208	57	100.00	KONEX			N	N	N	N		N	1280	-219	5	-14.61	385499	301	95.56	1499	1499	1280	1723	1275	1499	1280.73	0.00	0	0	1518	1508	1489	1479	1460	1513	1484	45	224	500	890	1	1	9087297	116	-3.48	4.40	12	0.00	-368.00	291.00	8910	20230324	-85.63	1120	20240206	14.29	2935	-56.39	20240108	1120	14.29	20240206	8840	-85.52	20230404	1120	14.29	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
7	20240329	111154	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	1499	1	0.32	1499	1499	1499	1723	1275	1499	1499.00	0.00	0	0	1518	1508	1489	1479	1460	1513	1484	45	224	500	890	1	1	9087297	136	-4.07	5.15	12	0.00	-368.00	291.00	8910	20230324	-83.18	1120	20240206	33.84	2935	-48.93	20240108	1120	33.84	20240206	8840	-83.04	20230404	1120	33.84	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
8	20240329	101154	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	1499	1	0.32	1499	1499	1499	1723	1275	1499	1499.00	0.00	0	0	1518	1508	1489	1479	1460	1513	1484	45	224	500	890	1	1	9087297	136	-4.07	5.15	12	0.00	-368.00	291.00	8910	20230324	-83.18	1120	20240206	33.84	2935	-48.93	20240108	1120	33.84	20240206	8840	-83.04	20230404	1120	33.84	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
9	20240329	091154	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	1499	1	0.32	1499	1499	1499	1723	1275	1499	1499.00	0.00	0	0	1518	1508	1489	1479	1460	1513	1484	45	224	500	890	1	1	9087297	136	-4.07	5.15	12	0.00	-368.00	291.00	8910	20230324	-83.18	1120	20240206	33.84	2935	-48.93	20240108	1120	33.84	20240206	8840	-83.04	20230404	1120	33.84	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
10	20240328	161201	57	100.00	KONEX			N	N	N	N		N	1499	9	2	0.60	467007	315	56.65	1490	1499	1470	1713	1267	1490	1482.56	0.00	0	0	1648	1568	1419	1339	1190	1494	1265	45	223	500	890	1	1	9087297	136	-4.07	5.15	12	0.00	-368.00	291.00	8910	20230324	-83.18	1120	20240206	33.84	2935	-48.93	20240108	1120	33.84	20240206	8840	-83.04	20230404	1120	33.84	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
11	20240328	151204	57	100.00	KONEX			N	N	N	N		N	1489	-1	5	-0.07	465508	314	56.47	1490	1490	1470	1713	1267	1490	1482.51	0.00	0	0	1648	1568	1419	1339	1190	1494	1265	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8910	20230324	-83.29	1120	20240206	32.95	2935	-49.27	20240108	1120	32.95	20240206	8840	-83.16	20230404	1120	32.95	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
12	20240328	141149	57	100.00	KONEX			N	N	N	N		N	1489	-1	5	-0.07	465508	314	56.47	1490	1490	1470	1713	1267	1490	1482.51	0.00	0	0	1648	1568	1419	1339	1190	1494	1265	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8910	20230324	-83.29	1120	20240206	32.95	2935	-49.27	20240108	1120	32.95	20240206	8840	-83.16	20230404	1120	32.95	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
13	20240328	131151	57	100.00	KONEX			N	N	N	N		N	1479	-11	5	-0.74	299379	201	36.15	1490	1490	1479	1713	1267	1490	1489.45	0.00	0	0	1648	1568	1419	1339	1190	1494	1265	45	223	500	890	1	1	9087297	134	-4.02	5.08	12	0.00	-368.00	291.00	8910	20230324	-83.40	1120	20240206	32.05	2935	-49.61	20240108	1120	32.05	20240206	8840	-83.27	20230404	1120	32.05	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
14	20240328	121153	57	100.00	KONEX			N	N	N	N		N	1489	-1	5	-0.07	297900	200	35.97	1490	1490	1489	1713	1267	1490	1489.50	0.00	0	0	1648	1568	1419	1339	1190	1494	1265	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8910	20230324	-83.29	1120	20240206	32.95	2935	-49.27	20240108	1120	32.95	20240206	8840	-83.16	20230404	1120	32.95	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
15	20240328	111157	57	100.00	KONEX			N	N	N	N		N	1489	-1	5	-0.07	297900	200	35.97	1490	1490	1489	1713	1267	1490	1489.50	0.00	0	0	1648	1568	1419	1339	1190	1494	1265	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8910	20230324	-83.29	1120	20240206	32.95	2935	-49.27	20240108	1120	32.95	20240206	8840	-83.16	20230404	1120	32.95	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
16	20240328	101206	57	100.00	KONEX			N	N	N	N		N	1489	-1	5	-0.07	297900	200	35.97	1490	1490	1489	1713	1267	1490	1489.50	0.00	0	0	1648	1568	1419	1339	1190	1494	1265	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8910	20230324	-83.29	1120	20240206	32.95	2935	-49.27	20240108	1120	32.95	20240206	8840	-83.16	20230404	1120	32.95	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
17	20240328	091212	57	100.00	KONEX			N	N	N	N		N	1490	0	3	0.00	0	0	0.00	0	0	0	1713	1267	1490	0.00	0.00	0	0	1648	1568	1419	1339	1190	1494	1265	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8910	20230324	-83.28	1120	20240206	33.04	2935	-49.23	20240108	1120	33.04	20240206	8840	-83.14	20230404	1120	33.04	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
18	20240327	161209	57	100.00	KONEX			N	N	N	N		N	1490	1	2	0.07	736385	556	27800.00	1499	1499	1270	1712	1266	1489	1324.43	0.00	0	0	1490	1489	1489	1488	1488	1489	1488	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.01	-368.00	291.00	8910	20230324	-83.28	1120	20240206	33.04	2935	-49.23	20240108	1120	33.04	20240206	8840	-83.14	20230404	1120	33.04	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
19	20240327	151208	57	100.00	KONEX			N	N	N	N		N	1349	-140	5	-9.40	276035	215	10750.00	1499	1499	1270	1712	1266	1489	1283.88	0.00	0	0	1490	1489	1489	1488	1488	1489	1488	45	223	500	890	1	1	9087297	123	-3.67	4.64	12	0.00	-368.00	291.00	8910	20230324	-84.86	1120	20240206	20.45	2935	-54.04	20240108	1120	20.45	20240206	8840	-84.74	20230404	1120	20.45	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
20	20240327	141208	57	100.00	KONEX			N	N	N	N		N	1349	-140	5	-9.40	276035	215	10750.00	1499	1499	1270	1712	1266	1489	1283.88	0.00	0	0	1490	1489	1489	1488	1488	1489	1488	45	223	500	890	1	1	9087297	123	-3.67	4.64	12	0.00	-368.00	291.00	8910	20230324	-84.86	1120	20240206	20.45	2935	-54.04	20240108	1120	20.45	20240206	8840	-84.74	20230404	1120	20.45	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
21	20240327	131206	57	100.00	KONEX			N	N	N	N		N	1349	-140	5	-9.40	276035	215	10750.00	1499	1499	1270	1712	1266	1489	1283.88	0.00	0	0	1490	1489	1489	1488	1488	1489	1488	45	223	500	890	1	1	9087297	123	-3.67	4.64	12	0.00	-368.00	291.00	8910	20230324	-84.86	1120	20240206	20.45	2935	-54.04	20240108	1120	20.45	20240206	8840	-84.74	20230404	1120	20.45	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
22	20240327	121207	57	100.00	KONEX			N	N	N	N		N	1349	-140	5	-9.40	276035	215	10750.00	1499	1499	1270	1712	1266	1489	1283.88	0.00	0	0	1490	1489	1489	1488	1488	1489	1488	45	223	500	890	1	1	9087297	123	-3.67	4.64	12	0.00	-368.00	291.00	8910	20230324	-84.86	1120	20240206	20.45	2935	-54.04	20240108	1120	20.45	20240206	8840	-84.74	20230404	1120	20.45	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
23	20240327	111205	57	100.00	KONEX			N	N	N	N		N	1349	-140	5	-9.40	274686	214	10700.00	1499	1499	1270	1712	1266	1489	1283.58	0.00	0	0	1490	1489	1489	1488	1488	1489	1488	45	223	500	890	1	1	9087297	123	-3.67	4.64	12	0.00	-368.00	291.00	8910	20230324	-84.86	1120	20240206	20.45	2935	-54.04	20240108	1120	20.45	20240206	8840	-84.74	20230404	1120	20.45	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
24	20240327	101201	57	100.00	KONEX			N	N	N	N		N	1499	10	2	0.67	271988	212	10600.00	1499	1499	1270	1712	1266	1489	1282.96	0.00	0	0	1490	1489	1489	1488	1488	1489	1488	45	223	500	890	1	1	9087297	136	-4.07	5.15	12	0.00	-368.00	291.00	8910	20230324	-83.18	1120	20240206	33.84	2935	-48.93	20240108	1120	33.84	20240206	8840	-83.04	20230404	1120	33.84	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
25	20240327	091210	57	100.00	KONEX			N	N	N	N		N	1499	10	2	0.67	271988	212	10600.00	1499	1499	1270	1712	1266	1489	1282.96	0.00	0	0	1490	1489	1489	1488	1488	1489	1488	45	223	500	890	1	1	9087297	136	-4.07	5.15	12	0.00	-368.00	291.00	8910	20230324	-83.18	1120	20240206	33.84	2935	-48.93	20240108	1120	33.84	20240206	8840	-83.04	20230404	1120	33.84	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
26	20240326	161059	57	100.00	KONEX			N	N	N	N		N	1489	90	2	6.43	2979	2	1.96	1490	1490	1489	1608	1190	1399	1489.50	0.00	0	0	1599	1498	1399	1298	1199	1449	1249	45	209	500	830	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8910	20230324	-83.29	1120	20240206	32.95	2935	-49.27	20240108	1120	32.95	20240206	8840	-83.16	20230404	1120	32.95	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
27	20240326	151153	57	100.00	KONEX			N	N	N	N		N	1489	90	2	6.43	2979	2	1.96	1490	1490	1489	1608	1190	1399	1489.50	0.00	0	0	1599	1498	1399	1298	1199	1449	1249	45	209	500	830	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8910	20230324	-83.29	1120	20240206	32.95	2935	-49.27	20240108	1120	32.95	20240206	8840	-83.16	20230404	1120	32.95	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
28	20240326	141149	57	100.00	KONEX			N	N	N	N		N	1489	90	2	6.43	2979	2	1.96	1490	1490	1489	1608	1190	1399	1489.50	0.00	0	0	1599	1498	1399	1298	1199	1449	1249	45	209	500	830	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8910	20230324	-83.29	1120	20240206	32.95	2935	-49.27	20240108	1120	32.95	20240206	8840	-83.16	20230404	1120	32.95	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
29	20240326	131144	57	100.00	KONEX			N	N	N	N		N	1489	90	2	6.43	2979	2	1.96	1490	1490	1489	1608	1190	1399	1489.50	0.00	0	0	1599	1498	1399	1298	1199	1449	1249	45	209	500	830	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8910	20230324	-83.29	1120	20240206	32.95	2935	-49.27	20240108	1120	32.95	20240206	8840	-83.16	20230404	1120	32.95	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
30	20240326	121142	57	100.00	KONEX			N	N	N	N		N	1489	90	2	6.43	2979	2	1.96	1490	1490	1489	1608	1190	1399	1489.50	0.00	0	0	1599	1498	1399	1298	1199	1449	1249	45	209	500	830	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8910	20230324	-83.29	1120	20240206	32.95	2935	-49.27	20240108	1120	32.95	20240206	8840	-83.16	20230404	1120	32.95	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
31	20240326	111139	57	100.00	KONEX			N	N	N	N		N	1489	90	2	6.43	2979	2	1.96	1490	1490	1489	1608	1190	1399	1489.50	0.00	0	0	1599	1498	1399	1298	1199	1449	1249	45	209	500	830	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8910	20230324	-83.29	1120	20240206	32.95	2935	-49.27	20240108	1120	32.95	20240206	8840	-83.16	20230404	1120	32.95	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
32	20240326	101145	57	100.00	KONEX			N	N	N	N		N	1489	90	2	6.43	2979	2	1.96	1490	1490	1489	1608	1190	1399	1489.50	0.00	0	0	1599	1498	1399	1298	1199	1449	1249	45	209	500	830	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8910	20230324	-83.29	1120	20240206	32.95	2935	-49.27	20240108	1120	32.95	20240206	8840	-83.16	20230404	1120	32.95	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
33	20240326	091151	57	100.00	KONEX			N	N	N	N		N	1490	91	2	6.50	1490	1	0.98	1490	1490	1490	1608	1190	1399	1490.00	0.00	0	0	1599	1498	1399	1298	1199	1449	1249	45	209	500	830	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8910	20230324	-83.28	1120	20240206	33.04	2935	-49.23	20240108	1120	33.04	20240206	8840	-83.14	20230404	1120	33.04	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
34	20240325	161232	57	100.00	KONEX			N	N	N	N		N	1399	10	2	0.72	132899	102	56.04	1500	1500	1300	1597	1181	1389	1302.93	0.00	0	0	1525	1457	1331	1263	1137	1394	1200	45	208	500	830	1	1	9087297	127	-2.09	2.98	12	0.00	-669.00	470.00	8910	20230324	-84.30	1120	20240206	24.91	2935	-52.33	20240108	1120	24.91	20240206	8840	-84.17	20230404	1120	24.91	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
35	20240325	151237	57	100.00	KONEX			N	N	N	N		N	1399	10	2	0.72	132899	102	56.04	1500	1500	1300	1597	1181	1389	1302.93	0.00	0	0	1525	1457	1331	1263	1137	1394	1200	45	208	500	830	1	1	9087297	127	-2.09	2.98	12	0.00	-669.00	470.00	8910	20230324	-84.30	1120	20240206	24.91	2935	-52.33	20240108	1120	24.91	20240206	8840	-84.17	20230404	1120	24.91	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
36	20240325	141234	57	100.00	KONEX			N	N	N	N		N	1399	10	2	0.72	132899	102	56.04	1500	1500	1300	1597	1181	1389	1302.93	0.00	0	0	1525	1457	1331	1263	1137	1394	1200	45	208	500	830	1	1	9087297	127	-2.09	2.98	12	0.00	-669.00	470.00	8910	20230324	-84.30	1120	20240206	24.91	2935	-52.33	20240108	1120	24.91	20240206	8840	-84.17	20230404	1120	24.91	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
37	20240325	131232	57	100.00	KONEX			N	N	N	N		N	1399	10	2	0.72	132899	102	56.04	1500	1500	1300	1597	1181	1389	1302.93	0.00	0	0	1525	1457	1331	1263	1137	1394	1200	45	208	500	830	1	1	9087297	127	-2.09	2.98	12	0.00	-669.00	470.00	8910	20230324	-84.30	1120	20240206	24.91	2935	-52.33	20240108	1120	24.91	20240206	8840	-84.17	20230404	1120	24.91	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
38	20240325	121236	57	100.00	KONEX			N	N	N	N		N	1399	10	2	0.72	132899	102	56.04	1500	1500	1300	1597	1181	1389	1302.93	0.00	0	0	1525	1457	1331	1263	1137	1394	1200	45	208	500	830	1	1	9087297	127	-2.09	2.98	12	0.00	-669.00	470.00	8910	20230324	-84.30	1120	20240206	24.91	2935	-52.33	20240108	1120	24.91	20240206	8840	-84.17	20230404	1120	24.91	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
39	20240325	111235	57	100.00	KONEX			N	N	N	N		N	1399	10	2	0.72	132899	102	56.04	1500	1500	1300	1597	1181	1389	1302.93	0.00	0	0	1525	1457	1331	1263	1137	1394	1200	45	208	500	830	1	1	9087297	127	-2.09	2.98	12	0.00	-669.00	470.00	8910	20230324	-84.30	1120	20240206	24.91	2935	-52.33	20240108	1120	24.91	20240206	8840	-84.17	20230404	1120	24.91	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
40	20240325	101234	57	100.00	KONEX			N	N	N	N		N	1399	10	2	0.72	132899	102	56.04	1500	1500	1300	1597	1181	1389	1302.93	0.00	0	0	1525	1457	1331	1263	1137	1394	1200	45	208	500	830	1	1	9087297	127	-2.09	2.98	12	0.00	-669.00	470.00	8910	20230324	-84.30	1120	20240206	24.91	2935	-52.33	20240108	1120	24.91	20240206	8840	-84.17	20230404	1120	24.91	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
41	20240325	091238	57	100.00	KONEX			N	N	N	N		N	1500	111	2	7.99	1500	1	0.55	1500	1500	1500	1597	1181	1389	1500.00	0.00	0	0	1525	1457	1331	1263	1137	1394	1200	45	208	500	830	1	1	9087297	136	-2.24	3.19	12	0.00	-669.00	470.00	8910	20230324	-83.16	1120	20240206	33.93	2935	-48.89	20240108	1120	33.93	20240206	8840	-83.03	20230404	1120	33.93	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
42	20240322	161236	57	100.00	KONEX			N	N	N	N		N	1389	120	2	9.46	227604	182	14.22	1399	1399	1205	1459	1079	1269	1250.57	0.00	0	0	1622	1445	1323	1146	1024	1384	1085	45	190	500	760	1	1	9087297	126	-2.08	2.96	12	0.00	-669.00	470.00	8910	20230324	-84.41	1120	20240206	24.02	2935	-52.67	20240108	1120	24.02	20240206	8910	-84.41	20230324	1120	24.02	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
43	20240322	151239	57	100.00	KONEX			N	N	N	N		N	1389	120	2	9.46	227604	182	14.22	1399	1399	1205	1459	1079	1269	1250.57	0.00	0	0	1622	1445	1323	1146	1024	1384	1085	45	190	500	760	1	1	9087297	126	-2.08	2.96	12	0.00	-669.00	470.00	8910	20230324	-84.41	1120	20240206	24.02	2935	-52.67	20240108	1120	24.02	20240206	8910	-84.41	20230324	1120	24.02	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
44	20240322	141226	57	100.00	KONEX			N	N	N	N		N	1389	120	2	9.46	227604	182	14.22	1399	1399	1205	1459	1079	1269	1250.57	0.00	0	0	1622	1445	1323	1146	1024	1384	1085	45	190	500	760	1	1	9087297	126	-2.08	2.96	12	0.00	-669.00	470.00	8910	20230324	-84.41	1120	20240206	24.02	2935	-52.67	20240108	1120	24.02	20240206	8910	-84.41	20230324	1120	24.02	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
45	20240322	131231	57	100.00	KONEX			N	N	N	N		N	1389	120	2	9.46	227604	182	14.22	1399	1399	1205	1459	1079	1269	1250.57	0.00	0	0	1622	1445	1323	1146	1024	1384	1085	45	190	500	760	1	1	9087297	126	-2.08	2.96	12	0.00	-669.00	470.00	8910	20230324	-84.41	1120	20240206	24.02	2935	-52.67	20240108	1120	24.02	20240206	8910	-84.41	20230324	1120	24.02	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
46	20240322	121228	57	100.00	KONEX			N	N	N	N		N	1250	-19	5	-1.50	169959	137	10.70	1399	1399	1205	1459	1079	1269	1240.58	0.00	0	0	1622	1445	1323	1146	1024	1384	1085	45	190	500	760	1	1	9087297	114	-1.87	2.66	12	0.00	-669.00	470.00	8910	20230324	-85.97	1120	20240206	11.61	2935	-57.41	20240108	1120	11.61	20240206	8910	-85.97	20230324	1120	11.61	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
47	20240322	111235	57	100.00	KONEX			N	N	N	N		N	1399	130	2	10.24	1399	1	0.08	1399	1399	1399	1459	1079	1269	1399.00	0.00	0	0	1622	1445	1323	1146	1024	1384	1085	45	190	500	760	1	1	9087297	127	-2.09	2.98	12	0.00	-669.00	470.00	8910	20230324	-84.30	1120	20240206	24.91	2935	-52.33	20240108	1120	24.91	20240206	8910	-84.30	20230324	1120	24.91	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
48	20240322	101227	57	100.00	KONEX			N	N	N	N		N	1399	130	2	10.24	1399	1	0.08	1399	1399	1399	1459	1079	1269	1399.00	0.00	0	0	1622	1445	1323	1146	1024	1384	1085	45	190	500	760	1	1	9087297	127	-2.09	2.98	12	0.00	-669.00	470.00	8910	20230324	-84.30	1120	20240206	24.91	2935	-52.33	20240108	1120	24.91	20240206	8910	-84.30	20230324	1120	24.91	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
49	20240322	091227	57	100.00	KONEX			N	N	N	N		N	1399	130	2	10.24	1399	1	0.08	1399	1399	1399	1459	1079	1269	1399.00	0.00	0	0	1622	1445	1323	1146	1024	1384	1085	45	190	500	760	1	1	9087297	127	-2.09	2.98	12	0.00	-669.00	470.00	8910	20230324	-84.30	1120	20240206	24.91	2935	-52.33	20240108	1120	24.91	20240206	8910	-84.30	20230324	1120	24.91	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
50	20240321	161230	57	100.00	KONEX			N	N	N	N		N	1269	-110	5	-7.98	1556921	1280	93.02	1500	1500	1201	1585	1173	1379	1216.34	0.00	0	0	1540	1459	1419	1338	1298	1439	1318	45	206	500	820	1	1	9087297	115	-1.90	2.70	12	0.01	-669.00	470.00	8960	20230316	-85.84	1120	20240206	13.30	2935	-56.76	20240108	1120	13.30	20240206	8910	-85.76	20230324	1120	13.30	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
51	20240321	151227	57	100.00	KONEX			N	N	N	N		N	1269	-110	5	-7.98	1556921	1280	93.02	1500	1500	1201	1585	1173	1379	1216.34	0.00	0	0	1540	1459	1419	1338	1298	1439	1318	45	206	500	820	1	1	9087297	115	-1.90	2.70	12	0.01	-669.00	470.00	8960	20230316	-85.84	1120	20240206	13.30	2935	-56.76	20240108	1120	13.30	20240206	8910	-85.76	20230324	1120	13.30	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
52	20240321	141224	57	100.00	KONEX			N	N	N	N		N	1299	-80	5	-5.80	1546949	1272	92.44	1500	1500	1201	1585	1173	1379	1216.15	0.00	0	0	1540	1459	1419	1338	1298	1439	1318	45	206	500	820	1	1	9087297	118	-1.94	2.76	12	0.01	-669.00	470.00	8960	20230316	-85.50	1120	20240206	15.98	2935	-55.74	20240108	1120	15.98	20240206	8910	-85.42	20230324	1120	15.98	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
53	20240321	131214	57	100.00	KONEX			N	N	N	N		N	1201	-178	5	-12.91	862613	707	51.38	1500	1500	1201	1585	1173	1379	1220.10	0.00	0	0	1540	1459	1419	1338	1298	1439	1318	45	206	500	820	1	1	9087297	109	-1.80	2.56	12	0.01	-669.00	470.00	8960	20230316	-86.60	1120	20240206	7.23	2935	-59.08	20240108	1120	7.23	20240206	8910	-86.52	20230324	1120	7.23	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
54	20240321	121230	57	100.00	KONEX			N	N	N	N		N	1299	-80	5	-5.80	860113	705	51.24	1500	1500	1202	1585	1173	1379	1220.02	0.00	0	0	1540	1459	1419	1338	1298	1439	1318	45	206	500	820	1	1	9087297	118	-1.94	2.76	12	0.01	-669.00	470.00	8960	20230316	-85.50	1120	20240206	15.98	2935	-55.74	20240108	1120	15.98	20240206	8910	-85.42	20230324	1120	15.98	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
55	20240321	111226	57	100.00	KONEX			N	N	N	N		N	1350	-29	5	-2.10	498114	404	29.36	1500	1500	1232	1585	1173	1379	1232.96	0.00	0	0	1540	1459	1419	1338	1298	1439	1318	45	206	500	820	1	1	9087297	123	-2.02	2.87	12	0.00	-669.00	470.00	8960	20230316	-84.93	1120	20240206	20.54	2935	-54.00	20240108	1120	20.54	20240206	8910	-84.85	20230324	1120	20.54	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
56	20240321	101228	57	100.00	KONEX			N	N	N	N		N	1350	-29	5	-2.10	498114	404	29.36	1500	1500	1232	1585	1173	1379	1232.96	0.00	0	0	1540	1459	1419	1338	1298	1439	1318	45	206	500	820	1	1	9087297	123	-2.02	2.87	12	0.00	-669.00	470.00	8960	20230316	-84.93	1120	20240206	20.54	2935	-54.00	20240108	1120	20.54	20240206	8910	-84.85	20230324	1120	20.54	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
57	20240321	091234	57	100.00	KONEX			N	N	N	N		N	1500	121	2	8.77	1500	1	0.07	1500	1500	1500	1585	1173	1379	1500.00	0.00	0	0	1540	1459	1419	1338	1298	1439	1318	45	206	500	820	1	1	9087297	136	-2.24	3.19	12	0.00	-669.00	470.00	8960	20230316	-83.26	1120	20240206	33.93	2935	-48.89	20240108	1120	33.93	20240206	8910	-83.16	20230324	1120	33.93	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
58	20240320	161212	57	100.00	KONEX			N	N	N	N		N	1379	-11	5	-0.79	1897654	1376	85.36	1500	1500	1379	1598	1182	1390	1379.11	0.00	0	0	1502	1446	1392	1336	1282	1419	1309	45	208	500	830	1	1	9087297	125	-2.06	2.93	12	0.02	-669.00	470.00	8960	20230316	-84.61	1120	20240206	23.12	2935	-53.02	20240108	1120	23.12	20240206	8910	-84.52	20230324	1120	23.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
59	20240320	151218	57	100.00	KONEX			N	N	N	N		N	1379	-11	5	-0.79	1897654	1376	85.36	1500	1500	1379	1598	1182	1390	1379.11	0.00	0	0	1502	1446	1392	1336	1282	1419	1309	45	208	500	830	1	1	9087297	125	-2.06	2.93	12	0.02	-669.00	470.00	8960	20230316	-84.61	1120	20240206	23.12	2935	-53.02	20240108	1120	23.12	20240206	8910	-84.52	20230324	1120	23.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
60	20240320	141223	57	100.00	KONEX			N	N	N	N		N	1379	-11	5	-0.79	1897654	1376	85.36	1500	1500	1379	1598	1182	1390	1379.11	0.00	0	0	1502	1446	1392	1336	1282	1419	1309	45	208	500	830	1	1	9087297	125	-2.06	2.93	12	0.02	-669.00	470.00	8960	20230316	-84.61	1120	20240206	23.12	2935	-53.02	20240108	1120	23.12	20240206	8910	-84.52	20230324	1120	23.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
61	20240320	131224	57	100.00	KONEX			N	N	N	N		N	1380	-10	5	-0.72	7045	5	0.31	1500	1500	1380	1598	1182	1390	1409.00	0.00	0	0	1502	1446	1392	1336	1282	1419	1309	45	208	500	830	1	1	9087297	125	-2.06	2.94	12	0.00	-669.00	470.00	8960	20230316	-84.60	1120	20240206	23.21	2935	-52.98	20240108	1120	23.21	20240206	8910	-84.51	20230324	1120	23.21	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
62	20240320	121216	57	100.00	KONEX			N	N	N	N		N	1392	2	2	0.14	4285	3	0.19	1500	1500	1392	1598	1182	1390	1428.33	0.00	0	0	1502	1446	1392	1336	1282	1419	1309	45	208	500	830	1	1	9087297	126	-2.08	2.96	12	0.00	-669.00	470.00	8960	20230316	-84.46	1120	20240206	24.29	2935	-52.57	20240108	1120	24.29	20240206	8910	-84.38	20230324	1120	24.29	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
63	20240320	111217	57	100.00	KONEX			N	N	N	N		N	1392	2	2	0.14	4285	3	0.19	1500	1500	1392	1598	1182	1390	1428.33	0.00	0	0	1502	1446	1392	1336	1282	1419	1309	45	208	500	830	1	1	9087297	126	-2.08	2.96	12	0.00	-669.00	470.00	8960	20230316	-84.46	1120	20240206	24.29	2935	-52.57	20240108	1120	24.29	20240206	8910	-84.38	20230324	1120	24.29	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
64	20240320	101209	57	100.00	KONEX			N	N	N	N		N	1500	110	2	7.91	1500	1	0.06	1500	1500	1500	1598	1182	1390	1500.00	0.00	0	0	1502	1446	1392	1336	1282	1419	1309	45	208	500	830	1	1	9087297	136	-2.24	3.19	12	0.00	-669.00	470.00	8960	20230316	-83.26	1120	20240206	33.93	2935	-48.89	20240108	1120	33.93	20240206	8910	-83.16	20230324	1120	33.93	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
65	20240320	091217	57	100.00	KONEX			N	N	N	N		N	1500	110	2	7.91	1500	1	0.06	1500	1500	1500	1598	1182	1390	1500.00	0.00	0	0	1502	1446	1392	1336	1282	1419	1309	45	208	500	830	1	1	9087297	136	-2.24	3.19	12	0.00	-669.00	470.00	8960	20230316	-83.26	1120	20240206	33.93	2935	-48.89	20240108	1120	33.93	20240206	8910	-83.16	20230324	1120	33.93	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
66	20240319	161203	57	100.00	KONEX			N	N	N	N		N	1390	-59	5	-4.07	2158528	1612	80.88	1448	1448	1338	1666	1232	1449	1339.04	0.00	0	0	1699	1574	1458	1333	1217	1516	1275	45	217	500	860	1	1	9087297	126	-2.08	2.96	12	0.02	-669.00	470.00	8960	20230314	-84.49	1120	20240206	24.11	2935	-52.64	20240108	1120	24.11	20240206	8910	-84.40	20230324	1120	24.11	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
67	20240319	151216	57	100.00	KONEX			N	N	N	N		N	1390	-59	5	-4.07	2158528	1612	80.88	1448	1448	1338	1666	1232	1449	1339.04	0.00	0	0	1699	1574	1458	1333	1217	1516	1275	45	217	500	860	1	1	9087297	126	-2.08	2.96	12	0.02	-669.00	470.00	8960	20230314	-84.49	1120	20240206	24.11	2935	-52.64	20240108	1120	24.11	20240206	8910	-84.40	20230324	1120	24.11	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
68	20240319	141214	57	100.00	KONEX			N	N	N	N		N	1338	-111	5	-7.66	2157138	1611	80.83	1448	1448	1338	1666	1232	1449	1339.01	0.00	0	0	1699	1574	1458	1333	1217	1516	1275	45	217	500	860	1	1	9087297	122	-2.00	2.85	12	0.02	-669.00	470.00	8960	20230314	-85.07	1120	20240206	19.46	2935	-54.41	20240108	1120	19.46	20240206	8910	-84.98	20230324	1120	19.46	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
69	20240319	131142	57	100.00	KONEX			N	N	N	N		N	1338	-111	5	-7.66	2157138	1611	80.83	1448	1448	1338	1666	1232	1449	1339.01	0.00	0	0	1699	1574	1458	1333	1217	1516	1275	45	217	500	860	1	1	9087297	122	-2.00	2.85	12	0.02	-669.00	470.00	8960	20230314	-85.07	1120	20240206	19.46	2935	-54.41	20240108	1120	19.46	20240206	8910	-84.98	20230324	1120	19.46	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
70	20240319	121206	57	100.00	KONEX			N	N	N	N		N	1338	-111	5	-7.66	2157138	1611	80.83	1448	1448	1338	1666	1232	1449	1339.01	0.00	0	0	1699	1574	1458	1333	1217	1516	1275	45	217	500	860	1	1	9087297	122	-2.00	2.85	12	0.02	-669.00	470.00	8960	20230314	-85.07	1120	20240206	19.46	2935	-54.41	20240108	1120	19.46	20240206	8910	-84.98	20230324	1120	19.46	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
71	20240319	111213	57	100.00	KONEX			N	N	N	N		N	1338	-111	5	-7.66	2157138	1611	80.83	1448	1448	1338	1666	1232	1449	1339.01	0.00	0	0	1699	1574	1458	1333	1217	1516	1275	45	217	500	860	1	1	9087297	122	-2.00	2.85	12	0.02	-669.00	470.00	8960	20230314	-85.07	1120	20240206	19.46	2935	-54.41	20240108	1120	19.46	20240206	8910	-84.98	20230324	1120	19.46	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
72	20240319	101214	57	100.00	KONEX			N	N	N	N		N	1338	-111	5	-7.66	2157138	1611	80.83	1448	1448	1338	1666	1232	1449	1339.01	0.00	0	0	1699	1574	1458	1333	1217	1516	1275	45	217	500	860	1	1	9087297	122	-2.00	2.85	12	0.02	-669.00	470.00	8960	20230314	-85.07	1120	20240206	19.46	2935	-54.41	20240108	1120	19.46	20240206	8910	-84.98	20230324	1120	19.46	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
73	20240319	091214	57	100.00	KONEX			N	N	N	N		N	1448	-1	5	-0.07	15928	11	0.55	1448	1448	1448	1666	1232	1449	1448.00	0.00	0	0	1699	1574	1458	1333	1217	1516	1275	45	217	500	860	1	1	9087297	132	-2.16	3.08	12	0.00	-669.00	470.00	8960	20230314	-83.84	1120	20240206	29.29	2935	-50.66	20240108	1120	29.29	20240206	8910	-83.75	20230324	1120	29.29	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
74	20240318	161205	57	100.00	KONEX			N	N	N	N		N	1449	-127	5	-8.06	2682154	1993	199300.00	1583	1583	1342	1812	1340	1576	1345.79	0.00	0	0	1576	1576	1576	1576	1576	1576	1576	45	236	500	940	1	1	9087297	132	-2.17	3.08	12	0.02	-669.00	470.00	8960	20230314	-83.83	1120	20240206	29.37	2935	-50.63	20240108	1120	29.37	20240206	8910	-83.74	20230324	1120	29.37	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
75	20240318	151204	57	100.00	KONEX			N	N	N	N		N	1449	-127	5	-8.06	2682154	1993	199300.00	1583	1583	1342	1812	1340	1576	1345.79	0.00	0	0	1576	1576	1576	1576	1576	1576	1576	45	236	500	940	1	1	9087297	132	-2.17	3.08	12	0.02	-669.00	470.00	8960	20230314	-83.83	1120	20240206	29.37	2935	-50.63	20240108	1120	29.37	20240206	8910	-83.74	20230324	1120	29.37	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
76	20240318	141205	57	100.00	KONEX			N	N	N	N		N	1449	-127	5	-8.06	2682154	1993	199300.00	1583	1583	1342	1812	1340	1576	1345.79	0.00	0	0	1576	1576	1576	1576	1576	1576	1576	45	236	500	940	1	1	9087297	132	-2.17	3.08	12	0.02	-669.00	470.00	8960	20230314	-83.83	1120	20240206	29.37	2935	-50.63	20240108	1120	29.37	20240206	8910	-83.74	20230324	1120	29.37	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
77	20240318	131205	57	100.00	KONEX			N	N	N	N		N	1488	-88	5	-5.58	2648827	1970	197000.00	1583	1583	1342	1812	1340	1576	1344.58	0.00	0	0	1576	1576	1576	1576	1576	1576	1576	45	236	500	940	1	1	9087297	135	-2.22	3.17	12	0.02	-669.00	470.00	8960	20230314	-83.39	1120	20240206	32.86	2935	-49.30	20240108	1120	32.86	20240206	8910	-83.30	20230324	1120	32.86	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
78	20240318	121159	57	100.00	KONEX			N	N	N	N		N	1342	-234	5	-14.85	1707939	1269	126900.00	1583	1583	1342	1812	1340	1576	1345.89	0.00	0	0	1576	1576	1576	1576	1576	1576	1576	45	236	500	940	1	1	9087297	122	-2.01	2.86	12	0.01	-669.00	470.00	8960	20230314	-85.02	1120	20240206	19.82	2935	-54.28	20240108	1120	19.82	20240206	8910	-84.94	20230324	1120	19.82	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
79	20240318	111208	57	100.00	KONEX			N	N	N	N		N	1583	7	2	0.44	1583	1	100.00	1583	1583	1583	1812	1340	1576	1583.00	0.00	0	0	1576	1576	1576	1576	1576	1576	1576	45	236	500	940	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	8960	20230314	-82.33	1120	20240206	41.34	2935	-46.06	20240108	1120	41.34	20240206	8910	-82.23	20230324	1120	41.34	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
80	20240318	101205	57	100.00	KONEX			N	N	N	N		N	1583	7	2	0.44	1583	1	100.00	1583	1583	1583	1812	1340	1576	1583.00	0.00	0	0	1576	1576	1576	1576	1576	1576	1576	45	236	500	940	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	8960	20230314	-82.33	1120	20240206	41.34	2935	-46.06	20240108	1120	41.34	20240206	8910	-82.23	20230324	1120	41.34	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
81	20240318	091204	57	100.00	KONEX			N	N	N	N		N	1583	7	2	0.44	1583	1	100.00	1583	1583	1583	1812	1340	1576	1583.00	0.00	0	0	1576	1576	1576	1576	1576	1576	1576	45	236	500	940	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	8960	20230314	-82.33	1120	20240206	41.34	2935	-46.06	20240108	1120	41.34	20240206	8910	-82.23	20230324	1120	41.34	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
82	20240315	161150	57	100.00	KONEX			N	N	N	N		N	1576	2	2	0.13	1576	1	25.00	1576	1576	1576	1810	1338	1574	1576.00	0.00	0	0	1584	1578	1576	1570	1568	1578	1570	45	236	500	940	1	1	9087297	143	-2.36	3.35	12	0.00	-669.00	470.00	8960	20230314	-82.41	1120	20240206	40.71	2935	-46.30	20240108	1120	40.71	20240206	8960	-82.41	20230316	1120	40.71	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
83	20240315	151113	57	100.00	KONEX			N	N	N	N		N	1574	0	3	0.00	0	0	0.00	0	0	0	1810	1338	1574	0.00	0.00	0	0	1584	1578	1576	1570	1568	1578	1570	45	236	500	940	1	1	9087297	143	-2.35	3.35	12	0.00	-669.00	470.00	8960	20230314	-82.43	1120	20240206	40.54	2935	-46.37	20240108	1120	40.54	20240206	8960	-82.43	20230316	1120	40.54	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
84	20240315	141048	57	100.00	KONEX			N	N	N	N		N	1574	0	3	0.00	0	0	0.00	0	0	0	1810	1338	1574	0.00	0.00	0	0	1584	1578	1576	1570	1568	1578	1570	45	236	500	940	1	1	9087297	143	-2.35	3.35	12	0.00	-669.00	470.00	8960	20230314	-82.43	1120	20240206	40.54	2935	-46.37	20240108	1120	40.54	20240206	8960	-82.43	20230316	1120	40.54	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
85	20240315	131153	57	100.00	KONEX			N	N	N	N		N	1574	0	3	0.00	0	0	0.00	0	0	0	1810	1338	1574	0.00	0.00	0	0	1584	1578	1576	1570	1568	1578	1570	45	236	500	940	1	1	9087297	143	-2.35	3.35	12	0.00	-669.00	470.00	8960	20230314	-82.43	1120	20240206	40.54	2935	-46.37	20240108	1120	40.54	20240206	8960	-82.43	20230316	1120	40.54	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
86	20240315	121152	57	100.00	KONEX			N	N	N	N		N	1574	0	3	0.00	0	0	0.00	0	0	0	1810	1338	1574	0.00	0.00	0	0	1584	1578	1576	1570	1568	1578	1570	45	236	500	940	1	1	9087297	143	-2.35	3.35	12	0.00	-669.00	470.00	8960	20230314	-82.43	1120	20240206	40.54	2935	-46.37	20240108	1120	40.54	20240206	8960	-82.43	20230316	1120	40.54	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
87	20240315	111149	57	100.00	KONEX			N	N	N	N		N	1574	0	3	0.00	0	0	0.00	0	0	0	1810	1338	1574	0.00	0.00	0	0	1584	1578	1576	1570	1568	1578	1570	45	236	500	940	1	1	9087297	143	-2.35	3.35	12	0.00	-669.00	470.00	8960	20230314	-82.43	1120	20240206	40.54	2935	-46.37	20240108	1120	40.54	20240206	8960	-82.43	20230316	1120	40.54	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
88	20240315	101154	57	100.00	KONEX			N	N	N	N		N	1574	0	3	0.00	0	0	0.00	0	0	0	1810	1338	1574	0.00	0.00	0	0	1584	1578	1576	1570	1568	1578	1570	45	236	500	940	1	1	9087297	143	-2.35	3.35	12	0.00	-669.00	470.00	8960	20230314	-82.43	1120	20240206	40.54	2935	-46.37	20240108	1120	40.54	20240206	8960	-82.43	20230316	1120	40.54	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
89	20240315	091200	57	100.00	KONEX			N	N	N	N		N	1574	0	3	0.00	0	0	0.00	0	0	0	1810	1338	1574	0.00	0.00	0	0	1584	1578	1576	1570	1568	1578	1570	45	236	500	940	1	1	9087297	143	-2.35	3.35	12	0.00	-669.00	470.00	8960	20230314	-82.43	1120	20240206	40.54	2935	-46.37	20240108	1120	40.54	20240206	8960	-82.43	20230316	1120	40.54	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
90	20240314	161138	57	100.00	KONEX			N	N	N	N		N	1574	-3	5	-0.19	6304	4	19.05	1582	1582	1574	1813	1341	1577	1576.00	0.00	0	0	1735	1656	1502	1423	1269	1695	1462	45	236	500	940	1	1	9087297	143	-2.35	3.35	12	0.00	-669.00	470.00	8990	20230309	-82.49	1120	20240206	40.54	2935	-46.37	20240108	1120	40.54	20240206	8960	-82.43	20230314	1120	40.54	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
91	20240314	151144	57	100.00	KONEX			N	N	N	N		N	1582	5	2	0.32	1582	1	4.76	1582	1582	1582	1813	1341	1577	1582.00	0.00	0	0	1735	1656	1502	1423	1269	1695	1462	45	236	500	940	1	1	9087297	144	-2.36	3.37	12	0.00	-669.00	470.00	8990	20230309	-82.40	1120	20240206	41.25	2935	-46.10	20240108	1120	41.25	20240206	8960	-82.34	20230314	1120	41.25	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
92	20240314	141144	57	100.00	KONEX			N	N	N	N		N	1582	5	2	0.32	1582	1	4.76	1582	1582	1582	1813	1341	1577	1582.00	0.00	0	0	1735	1656	1502	1423	1269	1695	1462	45	236	500	940	1	1	9087297	144	-2.36	3.37	12	0.00	-669.00	470.00	8990	20230309	-82.40	1120	20240206	41.25	2935	-46.10	20240108	1120	41.25	20240206	8960	-82.34	20230314	1120	41.25	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
93	20240314	131141	57	100.00	KONEX			N	N	N	N		N	1582	5	2	0.32	1582	1	4.76	1582	1582	1582	1813	1341	1577	1582.00	0.00	0	0	1735	1656	1502	1423	1269	1695	1462	45	236	500	940	1	1	9087297	144	-2.36	3.37	12	0.00	-669.00	470.00	8990	20230309	-82.40	1120	20240206	41.25	2935	-46.10	20240108	1120	41.25	20240206	8960	-82.34	20230314	1120	41.25	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
94	20240314	121143	57	100.00	KONEX			N	N	N	N		N	1582	5	2	0.32	1582	1	4.76	1582	1582	1582	1813	1341	1577	1582.00	0.00	0	0	1735	1656	1502	1423	1269	1695	1462	45	236	500	940	1	1	9087297	144	-2.36	3.37	12	0.00	-669.00	470.00	8990	20230309	-82.40	1120	20240206	41.25	2935	-46.10	20240108	1120	41.25	20240206	8960	-82.34	20230314	1120	41.25	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
95	20240314	111142	57	100.00	KONEX			N	N	N	N		N	1582	5	2	0.32	1582	1	4.76	1582	1582	1582	1813	1341	1577	1582.00	0.00	0	0	1735	1656	1502	1423	1269	1695	1462	45	236	500	940	1	1	9087297	144	-2.36	3.37	12	0.00	-669.00	470.00	8990	20230309	-82.40	1120	20240206	41.25	2935	-46.10	20240108	1120	41.25	20240206	8960	-82.34	20230314	1120	41.25	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
96	20240314	101152	57	100.00	KONEX			N	N	N	N		N	1582	5	2	0.32	1582	1	4.76	1582	1582	1582	1813	1341	1577	1582.00	0.00	0	0	1735	1656	1502	1423	1269	1695	1462	45	236	500	940	1	1	9087297	144	-2.36	3.37	12	0.00	-669.00	470.00	8990	20230309	-82.40	1120	20240206	41.25	2935	-46.10	20240108	1120	41.25	20240206	8960	-82.34	20230314	1120	41.25	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
97	20240314	091148	57	100.00	KONEX			N	N	N	N		N	1577	0	3	0.00	0	0	0.00	0	0	0	1813	1341	1577	0.00	0.00	0	0	1735	1656	1502	1423	1269	1695	1462	45	236	500	940	1	1	9087297	143	-2.36	3.36	12	0.00	-669.00	470.00	8990	20230309	-82.46	1120	20240206	40.80	2935	-46.27	20240108	1120	40.80	20240206	8960	-82.40	20230314	1120	40.80	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
98	20240313	161128	57	100.00	KONEX			N	N	N	N		N	1577	-4	5	-0.25	29934	21	0.00	1348	1581	1348	1818	1344	1581	1425.43	0.00	0	0	1581	1581	1581	1581	1581	1581	1581	45	237	500	940	1	1	9087297	143	-2.36	3.36	12	0.00	-669.00	470.00	8990	20230309	-82.46	1120	20240206	40.80	2935	-46.27	20240108	1120	40.80	20240206	8960	-82.40	20230314	1120	40.80	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
99	20240313	151134	57	100.00	KONEX			N	N	N	N		N	1577	-4	5	-0.25	29934	21	0.00	1348	1581	1348	1818	1344	1581	1425.43	0.00	0	0	1581	1581	1581	1581	1581	1581	1581	45	237	500	940	1	1	9087297	143	-2.36	3.36	12	0.00	-669.00	470.00	8990	20230309	-82.46	1120	20240206	40.80	2935	-46.27	20240108	1120	40.80	20240206	8960	-82.40	20230314	1120	40.80	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
100	20240313	141131	57	100.00	KONEX			N	N	N	N		N	1348	-233	5	-14.74	28357	20	0.00	1348	1581	1348	1818	1344	1581	1417.85	0.00	0	0	1581	1581	1581	1581	1581	1581	1581	45	237	500	940	1	1	9087297	122	-2.01	2.87	12	0.00	-669.00	470.00	8990	20230309	-85.01	1120	20240206	20.36	2935	-54.07	20240108	1120	20.36	20240206	8960	-84.96	20230314	1120	20.36	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
101	20240313	131141	57	100.00	KONEX			N	N	N	N		N	1348	-233	5	-14.74	28357	20	0.00	1348	1581	1348	1818	1344	1581	1417.85	0.00	0	0	1581	1581	1581	1581	1581	1581	1581	45	237	500	940	1	1	9087297	122	-2.01	2.87	12	0.00	-669.00	470.00	8990	20230309	-85.01	1120	20240206	20.36	2935	-54.07	20240108	1120	20.36	20240206	8960	-84.96	20230314	1120	20.36	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
102	20240313	121134	57	100.00	KONEX			N	N	N	N		N	1348	-233	5	-14.74	28357	20	0.00	1348	1581	1348	1818	1344	1581	1417.85	0.00	0	0	1581	1581	1581	1581	1581	1581	1581	45	237	500	940	1	1	9087297	122	-2.01	2.87	12	0.00	-669.00	470.00	8990	20230309	-85.01	1120	20240206	20.36	2935	-54.07	20240108	1120	20.36	20240206	8960	-84.96	20230314	1120	20.36	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
103	20240313	111130	57	100.00	KONEX			N	N	N	N		N	1581	0	3	0.00	15993	11	0.00	1348	1581	1348	1818	1344	1581	1453.91	0.00	0	0	1581	1581	1581	1581	1581	1581	1581	45	237	500	940	1	1	9087297	144	-2.36	3.36	12	0.00	-669.00	470.00	8990	20230309	-82.41	1120	20240206	41.16	2935	-46.13	20240108	1120	41.16	20240206	8960	-82.35	20230314	1120	41.16	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
104	20240313	101128	57	100.00	KONEX			N	N	N	N		N	1581	0	3	0.00	15993	11	0.00	1348	1581	1348	1818	1344	1581	1453.91	0.00	0	0	1581	1581	1581	1581	1581	1581	1581	45	237	500	940	1	1	9087297	144	-2.36	3.36	12	0.00	-669.00	470.00	8990	20230309	-82.41	1120	20240206	41.16	2935	-46.13	20240108	1120	41.16	20240206	8960	-82.35	20230314	1120	41.16	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
105	20240313	091138	57	100.00	KONEX			N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	1818	1344	1581	0.00	0.00	0	0	1581	1581	1581	1581	1581	1581	1581	45	237	500	940	1	1	9087297	144	-2.36	3.36	12	0.00	-669.00	470.00	8990	20230309	-82.41	1120	20240206	41.16	2935	-46.13	20240108	1120	41.16	20240206	8960	-82.35	20230314	1120	41.16	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
106	20240312	161119	57	100.00	KONEX			N	N	N	N		N	1581	-2	5	-0.13	0	0	0.00	0	0	0	1820	1346	1583	0.00	0.00	0	0	1583	1583	1583	1583	1583	1583	1583	45	237	500	940	1	1	9087297	144	-2.36	3.36	12	0.00	-669.00	470.00	9590	20230307	-83.51	1120	20240206	41.16	2935	-46.13	20240108	1120	41.16	20240206	8960	-82.35	20230314	1120	41.16	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
107	20240312	151116	57	100.00	KONEX			N	N	N	N		N	1583	0	3	0.00	0	0	0.00	0	0	0	1820	1346	1583	0.00	0.00	0	0	1583	1583	1583	1583	1583	1583	1583	45	237	500	940	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	9590	20230307	-83.49	1120	20240206	41.34	2935	-46.06	20240108	1120	41.34	20240206	8960	-82.33	20230314	1120	41.34	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
108	20240312	141107	57	100.00	KONEX			N	N	N	N		N	1583	0	3	0.00	0	0	0.00	0	0	0	1820	1346	1583	0.00	0.00	0	0	1583	1583	1583	1583	1583	1583	1583	45	237	500	940	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	9590	20230307	-83.49	1120	20240206	41.34	2935	-46.06	20240108	1120	41.34	20240206	8960	-82.33	20230314	1120	41.34	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
109	20240312	131025	57	100.00	KONEX			N	N	N	N		N	1583	0	3	0.00	0	0	0.00	0	0	0	1820	1346	1583	0.00	0.00	0	0	1583	1583	1583	1583	1583	1583	1583	45	237	500	940	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	9590	20230307	-83.49	1120	20240206	41.34	2935	-46.06	20240108	1120	41.34	20240206	8960	-82.33	20230314	1120	41.34	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
110	20240312	121121	57	100.00	KONEX			N	N	N	N		N	1583	0	3	0.00	0	0	0.00	0	0	0	1820	1346	1583	0.00	0.00	0	0	1583	1583	1583	1583	1583	1583	1583	45	237	500	940	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	9590	20230307	-83.49	1120	20240206	41.34	2935	-46.06	20240108	1120	41.34	20240206	8960	-82.33	20230314	1120	41.34	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
111	20240312	111117	57	100.00	KONEX			N	N	N	N		N	1583	0	3	0.00	0	0	0.00	0	0	0	1820	1346	1583	0.00	0.00	0	0	1583	1583	1583	1583	1583	1583	1583	45	237	500	940	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	9590	20230307	-83.49	1120	20240206	41.34	2935	-46.06	20240108	1120	41.34	20240206	8960	-82.33	20230314	1120	41.34	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
112	20240312	101119	57	100.00	KONEX			N	N	N	N		N	1583	0	3	0.00	0	0	0.00	0	0	0	1820	1346	1583	0.00	0.00	0	0	1583	1583	1583	1583	1583	1583	1583	45	237	500	940	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	9590	20230307	-83.49	1120	20240206	41.34	2935	-46.06	20240108	1120	41.34	20240206	8960	-82.33	20230314	1120	41.34	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
113	20240312	091117	57	100.00	KONEX			N	N	N	N		N	1583	0	3	0.00	0	0	0.00	0	0	0	1820	1346	1583	0.00	0.00	0	0	1583	1583	1583	1583	1583	1583	1583	45	237	500	940	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	9590	20230307	-83.49	1120	20240206	41.34	2935	-46.06	20240108	1120	41.34	20240206	8960	-82.33	20230314	1120	41.34	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
114	20240311	161114	57	100.00	KONEX			N	N	N	N		N	1583	0	3	0.00	0	0	0.00	0	0	0	1820	1346	1583	0.00	0.00	0	0	1583	1583	1583	1583	1583	1583	1583	45	237	500	940	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.97	1120	20240206	41.34	2935	-46.06	20240108	1120	41.34	20240206	8960	-82.33	20230314	1120	41.34	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
115	20240311	151112	57	100.00	KONEX			N	N	N	N		N	1583	0	3	0.00	0	0	0.00	0	0	0	1820	1346	1583	0.00	0.00	0	0	1583	1583	1583	1583	1583	1583	1583	45	237	500	940	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.97	1120	20240206	41.34	2935	-46.06	20240108	1120	41.34	20240206	8960	-82.33	20230314	1120	41.34	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
116	20240311	141109	57	100.00	KONEX			N	N	N	N		N	1583	0	3	0.00	0	0	0.00	0	0	0	1820	1346	1583	0.00	0.00	0	0	1583	1583	1583	1583	1583	1583	1583	45	237	500	940	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.97	1120	20240206	41.34	2935	-46.06	20240108	1120	41.34	20240206	8960	-82.33	20230314	1120	41.34	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
117	20240311	131109	57	100.00	KONEX			N	N	N	N		N	1583	0	3	0.00	0	0	0.00	0	0	0	1820	1346	1583	0.00	0.00	0	0	1583	1583	1583	1583	1583	1583	1583	45	237	500	940	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.97	1120	20240206	41.34	2935	-46.06	20240108	1120	41.34	20240206	8960	-82.33	20230314	1120	41.34	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
118	20240311	121112	57	100.00	KONEX			N	N	N	N		N	1583	0	3	0.00	0	0	0.00	0	0	0	1820	1346	1583	0.00	0.00	0	0	1583	1583	1583	1583	1583	1583	1583	45	237	500	940	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.97	1120	20240206	41.34	2935	-46.06	20240108	1120	41.34	20240206	8960	-82.33	20230314	1120	41.34	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
119	20240311	111105	57	100.00	KONEX			N	N	N	N		N	1583	0	3	0.00	0	0	0.00	0	0	0	1820	1346	1583	0.00	0.00	0	0	1583	1583	1583	1583	1583	1583	1583	45	237	500	940	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.97	1120	20240206	41.34	2935	-46.06	20240108	1120	41.34	20240206	8960	-82.33	20230314	1120	41.34	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
120	20240311	101057	57	100.00	KONEX			N	N	N	N		N	1583	0	3	0.00	0	0	0.00	0	0	0	1820	1346	1583	0.00	0.00	0	0	1583	1583	1583	1583	1583	1583	1583	45	237	500	940	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.97	1120	20240206	41.34	2935	-46.06	20240108	1120	41.34	20240206	8960	-82.33	20230314	1120	41.34	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
121	20240311	091101	57	100.00	KONEX			N	N	N	N		N	1583	0	3	0.00	0	0	0.00	0	0	0	1820	1346	1583	0.00	0.00	0	0	1583	1583	1583	1583	1583	1583	1583	45	237	500	940	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.97	1120	20240206	41.34	2935	-46.06	20240108	1120	41.34	20240206	8960	-82.33	20230314	1120	41.34	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
122	20240308	161105	57	100.00	KONEX			N	N	N	N		N	1583	0	3	0.00	0	0	0.00	0	0	0	1820	1346	1583	0.00	0.00	0	0	1583	1583	1583	1583	1583	1583	1583	45	237	500	940	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.97	1120	20240206	41.34	2935	-46.06	20240108	1120	41.34	20240206	8990	-82.39	20230309	1120	41.34	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
123	20240308	151105	57	100.00	KONEX			N	N	N	N		N	1583	0	3	0.00	0	0	0.00	0	0	0	1820	1346	1583	0.00	0.00	0	0	1583	1583	1583	1583	1583	1583	1583	45	237	500	940	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.97	1120	20240206	41.34	2935	-46.06	20240108	1120	41.34	20240206	8990	-82.39	20230309	1120	41.34	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
124	20240308	141058	57	100.00	KONEX			N	N	N	N		N	1583	0	3	0.00	0	0	0.00	0	0	0	1820	1346	1583	0.00	0.00	0	0	1583	1583	1583	1583	1583	1583	1583	45	237	500	940	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.97	1120	20240206	41.34	2935	-46.06	20240108	1120	41.34	20240206	8990	-82.39	20230309	1120	41.34	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
125	20240308	131053	57	100.00	KONEX			N	N	N	N		N	1583	0	3	0.00	0	0	0.00	0	0	0	1820	1346	1583	0.00	0.00	0	0	1583	1583	1583	1583	1583	1583	1583	45	237	500	940	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.97	1120	20240206	41.34	2935	-46.06	20240108	1120	41.34	20240206	8990	-82.39	20230309	1120	41.34	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
126	20240308	121057	57	100.00	KONEX			N	N	N	N		N	1583	0	3	0.00	0	0	0.00	0	0	0	1820	1346	1583	0.00	0.00	0	0	1583	1583	1583	1583	1583	1583	1583	45	237	500	940	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.97	1120	20240206	41.34	2935	-46.06	20240108	1120	41.34	20240206	8990	-82.39	20230309	1120	41.34	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
127	20240308	111059	57	100.00	KONEX			N	N	N	N		N	1583	0	3	0.00	0	0	0.00	0	0	0	1820	1346	1583	0.00	0.00	0	0	1583	1583	1583	1583	1583	1583	1583	45	237	500	940	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.97	1120	20240206	41.34	2935	-46.06	20240108	1120	41.34	20240206	8990	-82.39	20230309	1120	41.34	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
128	20240308	101053	57	100.00	KONEX			N	N	N	N		N	1583	0	3	0.00	0	0	0.00	0	0	0	1820	1346	1583	0.00	0.00	0	0	1583	1583	1583	1583	1583	1583	1583	45	237	500	940	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.97	1120	20240206	41.34	2935	-46.06	20240108	1120	41.34	20240206	8990	-82.39	20230309	1120	41.34	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
129	20240308	091052	57	100.00	KONEX			N	N	N	N		N	1583	0	3	0.00	0	0	0.00	0	0	0	1820	1346	1583	0.00	0.00	0	0	1583	1583	1583	1583	1583	1583	1583	45	237	500	940	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.97	1120	20240206	41.34	2935	-46.06	20240108	1120	41.34	20240206	8990	-82.39	20230309	1120	41.34	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
130	20240307	161054	57	100.00	KONEX			N	N	N	N		N	1583	5	2	0.32	1583	1	33.33	1583	1583	1583	1814	1342	1578	1583.00	0.00	0	0	1733	1655	1501	1423	1269	1578	1346	45	236	500	940	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.97	1120	20240206	41.34	2935	-46.06	20240108	1120	41.34	20240206	9590	-83.49	20230307	1120	41.34	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
131	20240307	151036	57	100.00	KONEX			N	N	N	N		N	1583	5	2	0.32	1583	1	33.33	1583	1583	1583	1814	1342	1578	1583.00	0.00	0	0	1733	1655	1501	1423	1269	1578	1346	45	236	500	940	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.97	1120	20240206	41.34	2935	-46.06	20240108	1120	41.34	20240206	9590	-83.49	20230307	1120	41.34	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
132	20240307	141030	57	100.00	KONEX			N	N	N	N		N	1583	5	2	0.32	1583	1	33.33	1583	1583	1583	1814	1342	1578	1583.00	0.00	0	0	1733	1655	1501	1423	1269	1578	1346	45	236	500	940	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.97	1120	20240206	41.34	2935	-46.06	20240108	1120	41.34	20240206	9590	-83.49	20230307	1120	41.34	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
133	20240307	131042	57	100.00	KONEX			N	N	N	N		N	1583	5	2	0.32	1583	1	33.33	1583	1583	1583	1814	1342	1578	1583.00	0.00	0	0	1733	1655	1501	1423	1269	1578	1346	45	236	500	940	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.97	1120	20240206	41.34	2935	-46.06	20240108	1120	41.34	20240206	9590	-83.49	20230307	1120	41.34	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
134	20240307	121048	57	100.00	KONEX			N	N	N	N		N	1583	5	2	0.32	1583	1	33.33	1583	1583	1583	1814	1342	1578	1583.00	0.00	0	0	1733	1655	1501	1423	1269	1578	1346	45	236	500	940	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.97	1120	20240206	41.34	2935	-46.06	20240108	1120	41.34	20240206	9590	-83.49	20230307	1120	41.34	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
135	20240307	111054	57	100.00	KONEX			N	N	N	N		N	1583	5	2	0.32	1583	1	33.33	1583	1583	1583	1814	1342	1578	1583.00	0.00	0	0	1733	1655	1501	1423	1269	1578	1346	45	236	500	940	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.97	1120	20240206	41.34	2935	-46.06	20240108	1120	41.34	20240206	9590	-83.49	20230307	1120	41.34	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
136	20240307	101046	57	100.00	KONEX			N	N	N	N		N	1583	5	2	0.32	1583	1	33.33	1583	1583	1583	1814	1342	1578	1583.00	0.00	0	0	1733	1655	1501	1423	1269	1578	1346	45	236	500	940	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.97	1120	20240206	41.34	2935	-46.06	20240108	1120	41.34	20240206	9590	-83.49	20230307	1120	41.34	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
137	20240307	091048	57	100.00	KONEX			N	N	N	N		N	1578	0	3	0.00	0	0	0.00	0	0	0	1814	1342	1578	0.00	0.00	0	0	1733	1655	1501	1423	1269	1578	1346	45	236	500	940	1	1	9087297	143	-2.36	3.36	12	0.00	-669.00	470.00	11280	20230306	-86.01	1120	20240206	40.89	2935	-46.24	20240108	1120	40.89	20240206	9590	-83.55	20230307	1120	40.89	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
138	20240306	161039	57	100.00	KONEX			N	N	N	N		N	1578	-6	5	-0.38	4504	3	0.15	1579	1579	1347	1821	1347	1584	1501.33	0.00	0	0	1744	1663	1507	1426	1270	1586	1349	45	237	500	950	1	1	9087297	143	-2.36	3.36	12	0.00	-669.00	470.00	11280	20230306	-86.01	1120	20240206	40.89	2935	-46.24	20240108	1120	40.89	20240206	11280	-86.01	20230306	1120	40.89	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
139	20240306	151042	57	100.00	KONEX			N	N	N	N		N	1578	-6	5	-0.38	4504	3	0.15	1579	1579	1347	1821	1347	1584	1501.33	0.00	0	0	1744	1663	1507	1426	1270	1586	1349	45	237	500	950	1	1	9087297	143	-2.36	3.36	12	0.00	-669.00	470.00	11280	20230306	-86.01	1120	20240206	40.89	2935	-46.24	20240108	1120	40.89	20240206	11280	-86.01	20230306	1120	40.89	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
140	20240306	141049	57	100.00	KONEX			N	N	N	N		N	1579	-5	5	-0.32	1579	1	0.05	1579	1579	1579	1821	1347	1584	1579.00	0.00	0	0	1744	1663	1507	1426	1270	1586	1349	45	237	500	950	1	1	9087297	143	-2.36	3.36	12	0.00	-669.00	470.00	11280	20230306	-86.00	1120	20240206	40.98	2935	-46.20	20240108	1120	40.98	20240206	11280	-86.00	20230306	1120	40.98	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
141	20240306	131048	57	100.00	KONEX			N	N	N	N		N	1584	0	3	0.00	0	0	0.00	0	0	0	1821	1347	1584	0.00	0.00	0	0	1744	1663	1507	1426	1270	1586	1349	45	237	500	950	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.96	1120	20240206	41.43	2935	-46.03	20240108	1120	41.43	20240206	11280	-85.96	20230306	1120	41.43	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
142	20240306	121046	57	100.00	KONEX			N	N	N	N		N	1584	0	3	0.00	0	0	0.00	0	0	0	1821	1347	1584	0.00	0.00	0	0	1744	1663	1507	1426	1270	1586	1349	45	237	500	950	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.96	1120	20240206	41.43	2935	-46.03	20240108	1120	41.43	20240206	11280	-85.96	20230306	1120	41.43	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
143	20240306	111044	57	100.00	KONEX			N	N	N	N		N	1584	0	3	0.00	0	0	0.00	0	0	0	1821	1347	1584	0.00	0.00	0	0	1744	1663	1507	1426	1270	1586	1349	45	237	500	950	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.96	1120	20240206	41.43	2935	-46.03	20240108	1120	41.43	20240206	11280	-85.96	20230306	1120	41.43	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
144	20240306	101021	57	100.00	KONEX			N	N	N	N		N	1584	0	3	0.00	0	0	0.00	0	0	0	1821	1347	1584	0.00	0.00	0	0	1744	1663	1507	1426	1270	1586	1349	45	237	500	950	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.96	1120	20240206	41.43	2935	-46.03	20240108	1120	41.43	20240206	11280	-85.96	20230306	1120	41.43	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
145	20240306	091039	57	100.00	KONEX			N	N	N	N		N	1584	0	3	0.00	0	0	0.00	0	0	0	1821	1347	1584	0.00	0.00	0	0	1744	1663	1507	1426	1270	1586	1349	45	237	500	950	1	1	9087297	144	-2.37	3.37	12	0.00	-669.00	470.00	11280	20230306	-85.96	1120	20240206	41.43	2935	-46.03	20240108	1120	41.43	20240206	11280	-85.96	20230306	1120	41.43	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
146	20240305	161033	57	100.00	KONEX			N	N	N	N		N	1584	-5	5	-0.31	2706910	2003	499.50	1588	1588	1351	1827	1351	1589	1351.43	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	45	238	500	950	1	1	9087297	144	-2.37	3.37	12	0.02	-669.00	470.00	11280	20230306	-85.96	1120	20240206	41.43	2935	-46.03	20240108	1120	41.43	20240206	11280	-85.96	20230306	1120	41.43	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
147	20240305	151034	57	100.00	KONEX			N	N	N	N		N	1584	-5	5	-0.31	2706910	2003	499.50	1588	1588	1351	1827	1351	1589	1351.43	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	45	238	500	950	1	1	9087297	144	-2.37	3.37	12	0.02	-669.00	470.00	11280	20230306	-85.96	1120	20240206	41.43	2935	-46.03	20240108	1120	41.43	20240206	11280	-85.96	20230306	1120	41.43	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
148	20240305	141023	57	100.00	KONEX			N	N	N	N		N	1584	-5	5	-0.31	2706910	2003	499.50	1588	1588	1351	1827	1351	1589	1351.43	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	45	238	500	950	1	1	9087297	144	-2.37	3.37	12	0.02	-669.00	470.00	11280	20230306	-85.96	1120	20240206	41.43	2935	-46.03	20240108	1120	41.43	20240206	11280	-85.96	20230306	1120	41.43	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
149	20240305	131025	57	100.00	KONEX			N	N	N	N		N	1584	-5	5	-0.31	2706910	2003	499.50	1588	1588	1351	1827	1351	1589	1351.43	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	45	238	500	950	1	1	9087297	144	-2.37	3.37	12	0.02	-669.00	470.00	11280	20230306	-85.96	1120	20240206	41.43	2935	-46.03	20240108	1120	41.43	20240206	11280	-85.96	20230306	1120	41.43	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
150	20240305	121027	57	100.00	KONEX			N	N	N	N		N	1351	-238	4	-14.98	2705326	2002	499.25	1588	1588	1351	1827	1351	1589	1351.31	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	45	238	500	950	1	1	9087297	123	-2.02	2.87	12	0.02	-669.00	470.00	11280	20230306	-88.02	1120	20240206	20.62	2935	-53.97	20240108	1120	20.62	20240206	11280	-88.02	20230306	1120	20.62	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
151	20240305	111027	57	100.00	KONEX			N	N	N	N		N	1588	-1	5	-0.06	3176	2	0.50	1588	1588	1588	1827	1351	1589	1588.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	45	238	500	950	1	1	9087297	144	-2.37	3.38	12	0.00	-669.00	470.00	11280	20230306	-85.92	1120	20240206	41.79	2935	-45.89	20240108	1120	41.79	20240206	11280	-85.92	20230306	1120	41.79	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
152	20240305	101023	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	45	238	500	950	1	1	9087297	144	-2.38	3.38	12	0.00	-669.00	470.00	11280	20230306	-85.91	1120	20240206	41.88	2935	-45.86	20240108	1120	41.88	20240206	11280	-85.91	20230306	1120	41.88	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
153	20240305	091022	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	45	238	500	950	1	1	9087297	144	-2.38	3.38	12	0.00	-669.00	470.00	11280	20230306	-85.91	1120	20240206	41.88	2935	-45.86	20240108	1120	41.88	20240206	11280	-85.91	20230306	1120	41.88	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
154	20240304	161022	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	637189	401	20050.00	1589	1589	1589	1827	1351	1589	1589.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	45	238	500	950	1	1	9087297	144	-2.38	3.38	12	0.00	-669.00	470.00	11280	20230306	-85.91	1120	20240206	41.88	2935	-45.86	20240108	1120	41.88	20240206	11280	-85.91	20230306	1120	41.88	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
155	20240304	151017	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	637189	401	20050.00	1589	1589	1589	1827	1351	1589	1589.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	45	238	500	950	1	1	9087297	144	-2.38	3.38	12	0.00	-669.00	470.00	11280	20230306	-85.91	1120	20240206	41.88	2935	-45.86	20240108	1120	41.88	20240206	11280	-85.91	20230306	1120	41.88	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
156	20240304	140947	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	637189	401	20050.00	1589	1589	1589	1827	1351	1589	1589.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	45	238	500	950	1	1	9087297	144	-2.38	3.38	12	0.00	-669.00	470.00	11280	20230306	-85.91	1120	20240206	41.88	2935	-45.86	20240108	1120	41.88	20240206	11280	-85.91	20230306	1120	41.88	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
157	20240304	131013	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	1589	1	50.00	1589	1589	1589	1827	1351	1589	1589.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	45	238	500	950	1	1	9087297	144	-2.38	3.38	12	0.00	-669.00	470.00	11280	20230306	-85.91	1120	20240206	41.88	2935	-45.86	20240108	1120	41.88	20240206	11280	-85.91	20230306	1120	41.88	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
158	20240304	120948	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	1589	1	50.00	1589	1589	1589	1827	1351	1589	1589.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	45	238	500	950	1	1	9087297	144	-2.38	3.38	12	0.00	-669.00	470.00	11280	20230306	-85.91	1120	20240206	41.88	2935	-45.86	20240108	1120	41.88	20240206	11280	-85.91	20230306	1120	41.88	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
159	20240304	111005	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	1589	1	50.00	1589	1589	1589	1827	1351	1589	1589.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	45	238	500	950	1	1	9087297	144	-2.38	3.38	12	0.00	-669.00	470.00	11280	20230306	-85.91	1120	20240206	41.88	2935	-45.86	20240108	1120	41.88	20240206	11280	-85.91	20230306	1120	41.88	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
160	20240304	101006	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	1589	1	50.00	1589	1589	1589	1827	1351	1589	1589.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	45	238	500	950	1	1	9087297	144	-2.38	3.38	12	0.00	-669.00	470.00	11280	20230306	-85.91	1120	20240206	41.88	2935	-45.86	20240108	1120	41.88	20240206	11280	-85.91	20230306	1120	41.88	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
161	20240304	091005	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	45	238	500	950	1	1	9087297	144	-2.38	3.38	12	0.00	-669.00	470.00	11280	20230306	-85.91	1120	20240206	41.88	2935	-45.86	20240108	1120	41.88	20240206	11280	-85.91	20230306	1120	41.88	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N