KissMeData/267080/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	161035	57	100.00	KONEX			N	N	N	N		N	3190	40	2	1.27	7681720	2452	267.10	3150	3195	3055	3620	2680	3150	3132.84	0.00	0	0	3376	3262	3181	3067	2986	3222	3027	59	470	500	1890	5	1	11871408	379	8.39	1.38	12	0.02	380.00	2314.00	6420	20240117	-50.31	2105	20240311	51.54	6420	-50.31	20240117	2105	51.54	20240311	6420	-50.31	20240117	2105	51.54	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
3	20240329	151038	57	100.00	KONEX			N	N	N	N		N	3150	0	3	0.00	6593930	2111	229.96	3150	3195	3055	3620	2680	3150	3123.60	0.00	0	0	3376	3262	3181	3067	2986	3222	3027	59	470	500	1890	5	1	11871408	374	8.29	1.36	12	0.02	380.00	2314.00	6420	20240117	-50.93	2105	20240311	49.64	6420	-50.93	20240117	2105	49.64	20240311	6420	-50.93	20240117	2105	49.64	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
4	20240329	141033	57	100.00	KONEX			N	N	N	N		N	3190	40	2	1.27	6461630	2069	225.38	3150	3195	3055	3620	2680	3150	3123.07	0.00	0	0	3376	3262	3181	3067	2986	3222	3027	59	470	500	1890	5	1	11871408	379	8.39	1.38	12	0.02	380.00	2314.00	6420	20240117	-50.31	2105	20240311	51.54	6420	-50.31	20240117	2105	51.54	20240311	6420	-50.31	20240117	2105	51.54	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
5	20240329	131017	57	100.00	KONEX			N	N	N	N		N	3195	45	2	1.43	5824420	1869	203.59	3150	3195	3055	3620	2680	3150	3116.33	0.00	0	0	3376	3262	3181	3067	2986	3222	3027	59	470	500	1890	5	1	11871408	379	8.41	1.38	12	0.02	380.00	2314.00	6420	20240117	-50.23	2105	20240311	51.78	6420	-50.23	20240117	2105	51.78	20240311	6420	-50.23	20240117	2105	51.78	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
6	20240329	121027	57	100.00	KONEX			N	N	N	N		N	3055	-95	5	-3.02	5192170	1669	181.81	3150	3150	3055	3620	2680	3150	3110.95	0.00	0	0	3376	3262	3181	3067	2986	3222	3027	59	470	500	1890	5	1	11871408	363	8.04	1.32	12	0.01	380.00	2314.00	6420	20240117	-52.41	2105	20240311	45.13	6420	-52.41	20240117	2105	45.13	20240311	6420	-52.41	20240117	2105	45.13	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
7	20240329	111016	57	100.00	KONEX			N	N	N	N		N	3150	0	3	0.00	1092870	347	37.80	3150	3150	3145	3620	2680	3150	3149.48	0.00	0	0	3376	3262	3181	3067	2986	3222	3027	59	470	500	1890	5	1	11871408	374	8.29	1.36	12	0.00	380.00	2314.00	6420	20240117	-50.93	2105	20240311	49.64	6420	-50.93	20240117	2105	49.64	20240311	6420	-50.93	20240117	2105	49.64	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
8	20240329	101016	57	100.00	KONEX			N	N	N	N		N	3150	0	3	0.00	314820	100	10.89	3150	3150	3145	3620	2680	3150	3148.20	0.00	0	0	3376	3262	3181	3067	2986	3222	3027	59	470	500	1890	5	1	11871408	374	8.29	1.36	12	0.00	380.00	2314.00	6420	20240117	-50.93	2105	20240311	49.64	6420	-50.93	20240117	2105	49.64	20240311	6420	-50.93	20240117	2105	49.64	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
9	20240329	091016	57	100.00	KONEX			N	N	N	N		N	3150	0	3	0.00	157500	50	5.45	3150	3150	3150	3620	2680	3150	3150.00	0.00	0	0	3376	3262	3181	3067	2986	3222	3027	59	470	500	1890	5	1	11871408	374	8.29	1.36	12	0.00	380.00	2314.00	6420	20240117	-50.93	2105	20240311	49.64	6420	-50.93	20240117	2105	49.64	20240311	6420	-50.93	20240117	2105	49.64	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
10	20240328	161023	57	100.00	KONEX			N	N	N	N		N	3150	-50	5	-1.56	2867065	918	38.60	3295	3295	3100	3680	2720	3200	3123.16	0.00	0	0	3320	3260	3140	3080	2960	3290	3110	59	480	500	1920	5	1	11871408	374	8.29	1.36	12	0.01	380.00	2314.00	6420	20240117	-50.93	2105	20240311	49.64	6420	-50.93	20240117	2105	49.64	20240311	6420	-50.93	20240117	2105	49.64	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
11	20240328	151023	57	100.00	KONEX			N	N	N	N		N	3150	-50	5	-1.56	2867065	918	38.60	3295	3295	3100	3680	2720	3200	3123.16	0.00	0	0	3320	3260	3140	3080	2960	3290	3110	59	480	500	1920	5	1	11871408	374	8.29	1.36	12	0.01	380.00	2314.00	6420	20240117	-50.93	2105	20240311	49.64	6420	-50.93	20240117	2105	49.64	20240311	6420	-50.93	20240117	2105	49.64	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
12	20240328	141010	57	100.00	KONEX			N	N	N	N		N	3250	50	2	1.56	2549365	816	34.31	3295	3295	3100	3680	2720	3200	3124.22	0.00	0	0	3320	3260	3140	3080	2960	3290	3110	59	480	500	1920	5	1	11871408	386	8.55	1.40	12	0.01	380.00	2314.00	6420	20240117	-49.38	2105	20240311	54.39	6420	-49.38	20240117	2105	54.39	20240311	6420	-49.38	20240117	2105	54.39	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
13	20240328	131011	57	100.00	KONEX			N	N	N	N		N	3250	50	2	1.56	2549365	816	34.31	3295	3295	3100	3680	2720	3200	3124.22	0.00	0	0	3320	3260	3140	3080	2960	3290	3110	59	480	500	1920	5	1	11871408	386	8.55	1.40	12	0.01	380.00	2314.00	6420	20240117	-49.38	2105	20240311	54.39	6420	-49.38	20240117	2105	54.39	20240311	6420	-49.38	20240117	2105	54.39	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
14	20240328	121015	57	100.00	KONEX			N	N	N	N		N	3100	-100	5	-3.12	2484365	796	33.47	3295	3295	3100	3680	2720	3200	3121.06	0.00	0	0	3320	3260	3140	3080	2960	3290	3110	59	480	500	1920	5	1	11871408	368	8.16	1.34	12	0.01	380.00	2314.00	6420	20240117	-51.71	2105	20240311	47.27	6420	-51.71	20240117	2105	47.27	20240311	6420	-51.71	20240117	2105	47.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
15	20240328	111018	57	100.00	KONEX			N	N	N	N		N	3100	-100	5	-3.12	2484365	796	33.47	3295	3295	3100	3680	2720	3200	3121.06	0.00	0	0	3320	3260	3140	3080	2960	3290	3110	59	480	500	1920	5	1	11871408	368	8.16	1.34	12	0.01	380.00	2314.00	6420	20240117	-51.71	2105	20240311	47.27	6420	-51.71	20240117	2105	47.27	20240311	6420	-51.71	20240117	2105	47.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
16	20240328	101031	57	100.00	KONEX			N	N	N	N		N	3295	95	2	2.97	3295	1	0.04	3295	3295	3295	3680	2720	3200	3295.00	0.00	0	0	3320	3260	3140	3080	2960	3290	3110	59	480	500	1920	5	1	11871408	391	8.67	1.42	12	0.00	380.00	2314.00	6420	20240117	-48.68	2105	20240311	56.53	6420	-48.68	20240117	2105	56.53	20240311	6420	-48.68	20240117	2105	56.53	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
17	20240328	091032	57	100.00	KONEX			N	N	N	N		N	3295	95	2	2.97	3295	1	0.04	3295	3295	3295	3680	2720	3200	3295.00	0.00	0	0	3320	3260	3140	3080	2960	3290	3110	59	480	500	1920	5	1	11871408	391	8.67	1.42	12	0.00	380.00	2314.00	6420	20240117	-48.68	2105	20240311	56.53	6420	-48.68	20240117	2105	56.53	20240311	6420	-48.68	20240117	2105	56.53	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
18	20240327	161026	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	7451315	2378	333.99	3200	3200	3020	3680	2720	3200	3133.44	0.00	0	0	3203	3201	3198	3196	3193	3202	3197	59	480	500	1920	5	1	11871408	380	8.42	1.38	12	0.02	380.00	2314.00	6420	20240117	-50.16	2105	20240311	52.02	6420	-50.16	20240117	2105	52.02	20240311	6420	-50.16	20240117	2105	52.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
19	20240327	151027	57	100.00	KONEX			N	N	N	N		N	3150	-50	5	-1.56	7291315	2328	326.97	3200	3200	3020	3680	2720	3200	3132.01	0.00	0	0	3203	3201	3198	3196	3193	3202	3197	59	480	500	1920	5	1	11871408	374	8.29	1.36	12	0.02	380.00	2314.00	6420	20240117	-50.93	2105	20240311	49.64	6420	-50.93	20240117	2105	49.64	20240311	6420	-50.93	20240117	2105	49.64	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
20	20240327	141028	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	7068255	2255	316.71	3200	3200	3100	3680	2720	3200	3134.48	0.00	0	0	3203	3201	3198	3196	3193	3202	3197	59	480	500	1920	5	1	11871408	380	8.42	1.38	12	0.02	380.00	2314.00	6420	20240117	-50.16	2105	20240311	52.02	6420	-50.16	20240117	2105	52.02	20240311	6420	-50.16	20240117	2105	52.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
21	20240327	131026	57	100.00	KONEX			N	N	N	N		N	3195	-5	5	-0.16	5692555	1825	256.32	3200	3200	3100	3680	2720	3200	3119.21	0.00	0	0	3203	3201	3198	3196	3193	3202	3197	59	480	500	1920	5	1	11871408	379	8.41	1.38	12	0.02	380.00	2314.00	6420	20240117	-50.23	2105	20240311	51.78	6420	-50.23	20240117	2105	51.78	20240311	6420	-50.23	20240117	2105	51.78	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
22	20240327	121025	57	100.00	KONEX			N	N	N	N		N	3100	-100	5	-3.12	4596670	1482	208.15	3200	3200	3100	3680	2720	3200	3101.67	0.00	0	0	3203	3201	3198	3196	3193	3202	3197	59	480	500	1920	5	1	11871408	368	8.16	1.34	12	0.01	380.00	2314.00	6420	20240117	-51.71	2105	20240311	47.27	6420	-51.71	20240117	2105	47.27	20240311	6420	-51.71	20240117	2105	47.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
23	20240327	111026	57	100.00	KONEX			N	N	N	N		N	3100	-100	5	-3.12	4596670	1482	208.15	3200	3200	3100	3680	2720	3200	3101.67	0.00	0	0	3203	3201	3198	3196	3193	3202	3197	59	480	500	1920	5	1	11871408	368	8.16	1.34	12	0.01	380.00	2314.00	6420	20240117	-51.71	2105	20240311	47.27	6420	-51.71	20240117	2105	47.27	20240311	6420	-51.71	20240117	2105	47.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
24	20240327	101022	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	38400	12	1.69	3200	3200	3200	3680	2720	3200	3200.00	0.00	0	0	3203	3201	3198	3196	3193	3202	3197	59	480	500	1920	5	1	11871408	380	8.42	1.38	12	0.00	380.00	2314.00	6420	20240117	-50.16	2105	20240311	52.02	6420	-50.16	20240117	2105	52.02	20240311	6420	-50.16	20240117	2105	52.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
25	20240327	091029	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3203	3201	3198	3196	3193	3202	3197	59	480	500	1920	5	1	11871408	380	8.42	1.38	12	0.00	380.00	2314.00	6420	20240117	-50.16	2105	20240311	52.02	6420	-50.16	20240117	2105	52.02	20240311	6420	-50.16	20240117	2105	52.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
26	20240326	160921	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	2278255	712	45.32	3200	3200	3195	3680	2720	3200	3199.80	0.00	0	0	3566	3382	3216	3032	2866	3300	2950	59	480	500	1920	5	1	11871408	380	8.42	1.38	12	0.01	380.00	2314.00	6420	20240117	-50.16	2105	20240311	52.02	6420	-50.16	20240117	2105	52.02	20240311	6420	-50.16	20240117	2105	52.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
27	20240326	151014	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	2278255	712	45.32	3200	3200	3195	3680	2720	3200	3199.80	0.00	0	0	3566	3382	3216	3032	2866	3300	2950	59	480	500	1920	5	1	11871408	380	8.42	1.38	12	0.01	380.00	2314.00	6420	20240117	-50.16	2105	20240311	52.02	6420	-50.16	20240117	2105	52.02	20240311	6420	-50.16	20240117	2105	52.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
28	20240326	141011	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	1247860	390	24.82	3200	3200	3195	3680	2720	3200	3199.64	0.00	0	0	3566	3382	3216	3032	2866	3300	2950	59	480	500	1920	5	1	11871408	380	8.42	1.38	12	0.00	380.00	2314.00	6420	20240117	-50.16	2105	20240311	52.02	6420	-50.16	20240117	2105	52.02	20240311	6420	-50.16	20240117	2105	52.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
29	20240326	131007	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	1247860	390	24.82	3200	3200	3195	3680	2720	3200	3199.64	0.00	0	0	3566	3382	3216	3032	2866	3300	2950	59	480	500	1920	5	1	11871408	380	8.42	1.38	12	0.00	380.00	2314.00	6420	20240117	-50.16	2105	20240311	52.02	6420	-50.16	20240117	2105	52.02	20240311	6420	-50.16	20240117	2105	52.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
30	20240326	121007	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	1247860	390	24.82	3200	3200	3195	3680	2720	3200	3199.64	0.00	0	0	3566	3382	3216	3032	2866	3300	2950	59	480	500	1920	5	1	11871408	380	8.42	1.38	12	0.00	380.00	2314.00	6420	20240117	-50.16	2105	20240311	52.02	6420	-50.16	20240117	2105	52.02	20240311	6420	-50.16	20240117	2105	52.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
31	20240326	111003	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	521460	163	10.38	3200	3200	3195	3680	2720	3200	3199.14	0.00	0	0	3566	3382	3216	3032	2866	3300	2950	59	480	500	1920	5	1	11871408	380	8.42	1.38	12	0.00	380.00	2314.00	6420	20240117	-50.16	2105	20240311	52.02	6420	-50.16	20240117	2105	52.02	20240311	6420	-50.16	20240117	2105	52.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
32	20240326	101016	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	9600	3	0.19	3200	3200	3200	3680	2720	3200	3200.00	0.00	0	0	3566	3382	3216	3032	2866	3300	2950	59	480	500	1920	5	1	11871408	380	8.42	1.38	12	0.00	380.00	2314.00	6420	20240117	-50.16	2105	20240311	52.02	6420	-50.16	20240117	2105	52.02	20240311	6420	-50.16	20240117	2105	52.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
33	20240326	091015	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	9600	3	0.19	3200	3200	3200	3680	2720	3200	3200.00	0.00	0	0	3566	3382	3216	3032	2866	3300	2950	59	480	500	1920	5	1	11871408	380	8.42	1.38	12	0.00	380.00	2314.00	6420	20240117	-50.16	2105	20240311	52.02	6420	-50.16	20240117	2105	52.02	20240311	6420	-50.16	20240117	2105	52.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
34	20240325	161048	57	100.00	KONEX			N	N	N	N		N	3200	20	2	0.63	4799400	1571	72.87	3400	3400	3050	3655	2705	3180	3055.00	0.00	0	0	3686	3432	3166	2912	2646	3300	2780	59	475	500	1900	5	1	11871408	380	8.42	1.38	12	0.01	380.00	2314.00	6420	20240117	-50.16	2105	20240311	52.02	6420	-50.16	20240117	2105	52.02	20240311	6420	-50.16	20240117	2105	52.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
35	20240325	151051	57	100.00	KONEX			N	N	N	N		N	3200	20	2	0.63	4671400	1531	71.01	3400	3400	3050	3655	2705	3180	3051.21	0.00	0	0	3686	3432	3166	2912	2646	3300	2780	59	475	500	1900	5	1	11871408	380	8.42	1.38	12	0.01	380.00	2314.00	6420	20240117	-50.16	2105	20240311	52.02	6420	-50.16	20240117	2105	52.02	20240311	6420	-50.16	20240117	2105	52.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
36	20240325	141049	57	100.00	KONEX			N	N	N	N		N	3200	20	2	0.63	4671400	1531	71.01	3400	3400	3050	3655	2705	3180	3051.21	0.00	0	0	3686	3432	3166	2912	2646	3300	2780	59	475	500	1900	5	1	11871408	380	8.42	1.38	12	0.01	380.00	2314.00	6420	20240117	-50.16	2105	20240311	52.02	6420	-50.16	20240117	2105	52.02	20240311	6420	-50.16	20240117	2105	52.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
37	20240325	131048	57	100.00	KONEX			N	N	N	N		N	3200	20	2	0.63	4671400	1531	71.01	3400	3400	3050	3655	2705	3180	3051.21	0.00	0	0	3686	3432	3166	2912	2646	3300	2780	59	475	500	1900	5	1	11871408	380	8.42	1.38	12	0.01	380.00	2314.00	6420	20240117	-50.16	2105	20240311	52.02	6420	-50.16	20240117	2105	52.02	20240311	6420	-50.16	20240117	2105	52.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
38	20240325	121052	57	100.00	KONEX			N	N	N	N		N	3050	-130	5	-4.09	4639400	1521	70.55	3400	3400	3050	3655	2705	3180	3050.23	0.00	0	0	3686	3432	3166	2912	2646	3300	2780	59	475	500	1900	5	1	11871408	362	8.03	1.32	12	0.01	380.00	2314.00	6420	20240117	-52.49	2105	20240311	44.89	6420	-52.49	20240117	2105	44.89	20240311	6420	-52.49	20240117	2105	44.89	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
39	20240325	111050	57	100.00	KONEX			N	N	N	N		N	3050	-130	5	-4.09	4639400	1521	70.55	3400	3400	3050	3655	2705	3180	3050.23	0.00	0	0	3686	3432	3166	2912	2646	3300	2780	59	475	500	1900	5	1	11871408	362	8.03	1.32	12	0.01	380.00	2314.00	6420	20240117	-52.49	2105	20240311	44.89	6420	-52.49	20240117	2105	44.89	20240311	6420	-52.49	20240117	2105	44.89	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
40	20240325	101050	57	100.00	KONEX			N	N	N	N		N	3400	220	2	6.92	3400	1	0.05	3400	3400	3400	3655	2705	3180	3400.00	0.00	0	0	3686	3432	3166	2912	2646	3300	2780	59	475	500	1900	5	1	11871408	404	8.95	1.47	12	0.00	380.00	2314.00	6420	20240117	-47.04	2105	20240311	61.52	6420	-47.04	20240117	2105	61.52	20240311	6420	-47.04	20240117	2105	61.52	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
41	20240325	091054	57	100.00	KONEX			N	N	N	N		N	3400	220	2	6.92	3400	1	0.05	3400	3400	3400	3655	2705	3180	3400.00	0.00	0	0	3686	3432	3166	2912	2646	3300	2780	59	475	500	1900	5	1	11871408	404	8.95	1.47	12	0.00	380.00	2314.00	6420	20240117	-47.04	2105	20240311	61.52	6420	-47.04	20240117	2105	61.52	20240311	6420	-47.04	20240117	2105	61.52	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
42	20240322	161051	57	100.00	KONEX			N	N	N	N		N	3180	-65	5	-2.00	6586420	2156	29.01	3420	3420	2900	3730	2760	3245	3054.93	0.00	0	0	3541	3392	3201	3052	2861	3467	3127	59	485	500	1940	5	1	11871408	378	8.37	1.37	12	0.02	380.00	2314.00	6420	20240117	-50.47	2105	20240311	51.07	6420	-50.47	20240117	2105	51.07	20240311	6420	-50.47	20240117	2105	51.07	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
43	20240322	151054	57	100.00	KONEX			N	N	N	N		N	3180	-65	5	-2.00	6586420	2156	29.01	3420	3420	2900	3730	2760	3245	3054.93	0.00	0	0	3541	3392	3201	3052	2861	3467	3127	59	485	500	1940	5	1	11871408	378	8.37	1.37	12	0.02	380.00	2314.00	6420	20240117	-50.47	2105	20240311	51.07	6420	-50.47	20240117	2105	51.07	20240311	6420	-50.47	20240117	2105	51.07	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
44	20240322	141041	57	100.00	KONEX			N	N	N	N		N	3180	-65	5	-2.00	6194480	2028	27.29	3420	3420	2900	3730	2760	3245	3054.48	0.00	0	0	3541	3392	3201	3052	2861	3467	3127	59	485	500	1940	5	1	11871408	378	8.37	1.37	12	0.02	380.00	2314.00	6420	20240117	-50.47	2105	20240311	51.07	6420	-50.47	20240117	2105	51.07	20240311	6420	-50.47	20240117	2105	51.07	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
45	20240322	131048	57	100.00	KONEX			N	N	N	N		N	3100	-145	5	-4.47	6175800	2022	27.21	3420	3420	2900	3730	2760	3245	3054.30	0.00	0	0	3541	3392	3201	3052	2861	3467	3127	59	485	500	1940	5	1	11871408	368	8.16	1.34	12	0.02	380.00	2314.00	6420	20240117	-51.71	2105	20240311	47.27	6420	-51.71	20240117	2105	47.27	20240311	6420	-51.71	20240117	2105	47.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
46	20240322	121044	57	100.00	KONEX			N	N	N	N		N	3100	-145	5	-4.47	4994620	1641	22.08	3420	3420	2900	3730	2760	3245	3043.64	0.00	0	0	3541	3392	3201	3052	2861	3467	3127	59	485	500	1940	5	1	11871408	368	8.16	1.34	12	0.01	380.00	2314.00	6420	20240117	-51.71	2105	20240311	47.27	6420	-51.71	20240117	2105	47.27	20240311	6420	-51.71	20240117	2105	47.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
47	20240322	111051	57	100.00	KONEX			N	N	N	N		N	3100	-145	5	-4.47	4297120	1416	19.05	3420	3420	2900	3730	2760	3245	3034.69	0.00	0	0	3541	3392	3201	3052	2861	3467	3127	59	485	500	1940	5	1	11871408	368	8.16	1.34	12	0.01	380.00	2314.00	6420	20240117	-51.71	2105	20240311	47.27	6420	-51.71	20240117	2105	47.27	20240311	6420	-51.71	20240117	2105	47.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
48	20240322	101042	57	100.00	KONEX			N	N	N	N		N	2900	-345	5	-10.63	3340620	1107	14.90	3420	3420	2900	3730	2760	3245	3017.72	0.00	0	0	3541	3392	3201	3052	2861	3467	3127	59	485	500	1940	5	1	11871408	344	7.63	1.25	12	0.01	380.00	2314.00	6420	20240117	-54.83	2105	20240311	37.77	6420	-54.83	20240117	2105	37.77	20240311	6420	-54.83	20240117	2105	37.77	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
49	20240322	091042	57	100.00	KONEX			N	N	N	N		N	3420	175	2	5.39	3420	1	0.01	3420	3420	3420	3730	2760	3245	3420.00	0.00	0	0	3541	3392	3201	3052	2861	3467	3127	59	485	500	1940	5	1	11871408	406	9.00	1.48	12	0.00	380.00	2314.00	6420	20240117	-46.73	2105	20240311	62.47	6420	-46.73	20240117	2105	62.47	20240311	6420	-46.73	20240117	2105	62.47	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
50	20240321	161047	57	100.00	KONEX			N	N	N	N		N	3245	155	2	5.02	23621555	7432	158.33	3200	3350	3010	3550	2630	3090	3178.36	0.00	0	0	3556	3322	2986	2752	2416	3155	2585	59	460	500	1850	5	1	11871408	385	8.54	1.40	12	0.06	380.00	2314.00	6420	20240117	-49.45	2105	20240311	54.16	6420	-49.45	20240117	2105	54.16	20240311	6420	-49.45	20240117	2105	54.16	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
51	20240321	151042	57	100.00	KONEX			N	N	N	N		N	3245	155	2	5.02	23621555	7432	158.33	3200	3350	3010	3550	2630	3090	3178.36	0.00	0	0	3556	3322	2986	2752	2416	3155	2585	59	460	500	1850	5	1	11871408	385	8.54	1.40	12	0.06	380.00	2314.00	6420	20240117	-49.45	2105	20240311	54.16	6420	-49.45	20240117	2105	54.16	20240311	6420	-49.45	20240117	2105	54.16	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
52	20240321	141043	57	100.00	KONEX			N	N	N	N		N	3150	60	2	1.94	17194090	5415	115.36	3200	3350	3150	3550	2630	3090	3175.27	0.00	0	0	3556	3322	2986	2752	2416	3155	2585	59	460	500	1850	5	1	11871408	374	8.29	1.36	12	0.05	380.00	2314.00	6420	20240117	-50.93	2105	20240311	49.64	6420	-50.93	20240117	2105	49.64	20240311	6420	-50.93	20240117	2105	49.64	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
53	20240321	131031	57	100.00	KONEX			N	N	N	N		N	3150	60	2	1.94	16967290	5343	113.83	3200	3350	3150	3550	2630	3090	3175.61	0.00	0	0	3556	3322	2986	2752	2416	3155	2585	59	460	500	1850	5	1	11871408	374	8.29	1.36	12	0.05	380.00	2314.00	6420	20240117	-50.93	2105	20240311	49.64	6420	-50.93	20240117	2105	49.64	20240311	6420	-50.93	20240117	2105	49.64	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
54	20240321	121045	57	100.00	KONEX			N	N	N	N		N	3150	60	2	1.94	14916640	4692	99.96	3200	3350	3150	3550	2630	3090	3179.16	0.00	0	0	3556	3322	2986	2752	2416	3155	2585	59	460	500	1850	5	1	11871408	374	8.29	1.36	12	0.04	380.00	2314.00	6420	20240117	-50.93	2105	20240311	49.64	6420	-50.93	20240117	2105	49.64	20240311	6420	-50.93	20240117	2105	49.64	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
55	20240321	111042	57	100.00	KONEX			N	N	N	N		N	3150	60	2	1.94	7267090	2264	48.23	3200	3350	3150	3550	2630	3090	3209.85	0.00	0	0	3556	3322	2986	2752	2416	3155	2585	59	460	500	1850	5	1	11871408	374	8.29	1.36	12	0.02	380.00	2314.00	6420	20240117	-50.93	2105	20240311	49.64	6420	-50.93	20240117	2105	49.64	20240311	6420	-50.93	20240117	2105	49.64	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
56	20240321	101046	57	100.00	KONEX			N	N	N	N		N	3200	110	2	3.56	6010240	1865	39.73	3200	3350	3185	3550	2630	3090	3222.65	0.00	0	0	3556	3322	2986	2752	2416	3155	2585	59	460	500	1850	5	1	11871408	380	8.42	1.38	12	0.02	380.00	2314.00	6420	20240117	-50.16	2105	20240311	52.02	6420	-50.16	20240117	2105	52.02	20240311	6420	-50.16	20240117	2105	52.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
57	20240321	091051	57	100.00	KONEX			N	N	N	N		N	3200	110	2	3.56	3200	1	0.02	3200	3200	3200	3550	2630	3090	3200.00	0.00	0	0	3556	3322	2986	2752	2416	3155	2585	59	460	500	1850	5	1	11871408	380	8.42	1.38	12	0.00	380.00	2314.00	6420	20240117	-50.16	2105	20240311	52.02	6420	-50.16	20240117	2105	52.02	20240311	6420	-50.16	20240117	2105	52.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
58	20240320	161032	57	100.00	KONEX			N	N	N	N		N	3090	210	2	7.29	14433540	4694	149.40	3220	3220	2650	3310	2450	2880	3074.89	0.00	0	0	3060	2970	2790	2700	2520	3015	2745	59	430	500	1720	5	1	11871408	367	8.13	1.34	12	0.04	380.00	2314.00	6420	20240117	-51.87	2105	20240311	46.79	6420	-51.87	20240117	2105	46.79	20240311	6420	-51.87	20240117	2105	46.79	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
59	20240320	151035	57	100.00	KONEX			N	N	N	N		N	3090	210	2	7.29	14142900	4598	146.34	3220	3220	2650	3310	2450	2880	3075.88	0.00	0	0	3060	2970	2790	2700	2520	3015	2745	59	430	500	1720	5	1	11871408	367	8.13	1.34	12	0.04	380.00	2314.00	6420	20240117	-51.87	2105	20240311	46.79	6420	-51.87	20240117	2105	46.79	20240311	6420	-51.87	20240117	2105	46.79	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
60	20240320	141041	57	100.00	KONEX			N	N	N	N		N	3090	210	2	7.29	14127450	4593	146.18	3220	3220	2650	3310	2450	2880	3075.87	0.00	0	0	3060	2970	2790	2700	2520	3015	2745	59	430	500	1720	5	1	11871408	367	8.13	1.34	12	0.04	380.00	2314.00	6420	20240117	-51.87	2105	20240311	46.79	6420	-51.87	20240117	2105	46.79	20240311	6420	-51.87	20240117	2105	46.79	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
61	20240320	131041	57	100.00	KONEX			N	N	N	N		N	3090	210	2	7.29	14127450	4593	146.18	3220	3220	2650	3310	2450	2880	3075.87	0.00	0	0	3060	2970	2790	2700	2520	3015	2745	59	430	500	1720	5	1	11871408	367	8.13	1.34	12	0.04	380.00	2314.00	6420	20240117	-51.87	2105	20240311	46.79	6420	-51.87	20240117	2105	46.79	20240311	6420	-51.87	20240117	2105	46.79	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
62	20240320	121034	57	100.00	KONEX			N	N	N	N		N	3020	140	2	4.86	13782020	4478	142.52	3220	3220	2650	3310	2450	2880	3077.72	0.00	0	0	3060	2970	2790	2700	2520	3015	2745	59	430	500	1720	5	1	11871408	359	7.95	1.31	12	0.04	380.00	2314.00	6420	20240117	-52.96	2105	20240311	43.47	6420	-52.96	20240117	2105	43.47	20240311	6420	-52.96	20240117	2105	43.47	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
63	20240320	111035	57	100.00	KONEX			N	N	N	N		N	3100	220	2	7.64	13481720	4378	139.34	3220	3220	2650	3310	2450	2880	3079.42	0.00	0	0	3060	2970	2790	2700	2520	3015	2745	59	430	500	1720	5	1	11871408	368	8.16	1.34	12	0.04	380.00	2314.00	6420	20240117	-51.71	2105	20240311	47.27	6420	-51.71	20240117	2105	47.27	20240311	6420	-51.71	20240117	2105	47.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
64	20240320	101029	57	100.00	KONEX			N	N	N	N		N	3000	120	2	4.17	7551320	2442	77.72	3220	3220	2650	3310	2450	2880	3092.27	0.00	0	0	3060	2970	2790	2700	2520	3015	2745	59	430	500	1720	5	1	11871408	356	7.89	1.30	12	0.02	380.00	2314.00	6420	20240117	-53.27	2105	20240311	42.52	6420	-53.27	20240117	2105	42.52	20240311	6420	-53.27	20240117	2105	42.52	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
65	20240320	091035	57	100.00	KONEX			N	N	N	N		N	3100	220	2	7.64	607320	192	6.11	3220	3220	3100	3310	2450	2880	3163.12	0.00	0	0	3060	2970	2790	2700	2520	3015	2745	59	430	500	1720	5	1	11871408	368	8.16	1.34	12	0.00	380.00	2314.00	6420	20240117	-51.71	2105	20240311	47.27	6420	-51.71	20240117	2105	47.27	20240311	6420	-51.71	20240117	2105	47.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
66	20240319	161022	57	100.00	KONEX			N	N	N	N		N	2880	25	2	0.88	8496330	3142	178.12	2880	2880	2610	3280	2430	2855	2704.12	0.00	0	0	3028	2941	2803	2716	2578	2985	2760	59	425	500	1710	5	1	11871408	342	7.58	1.24	12	0.03	380.00	2314.00	6420	20240117	-55.14	2105	20240311	36.82	6420	-55.14	20240117	2105	36.82	20240311	6420	-55.14	20240117	2105	36.82	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
67	20240319	151034	57	100.00	KONEX			N	N	N	N		N	2870	15	2	0.53	8381130	3102	175.85	2880	2880	2610	3280	2430	2855	2701.85	0.00	0	0	3028	2941	2803	2716	2578	2985	2760	59	425	500	1710	5	1	11871408	341	7.55	1.24	12	0.03	380.00	2314.00	6420	20240117	-55.30	2105	20240311	36.34	6420	-55.30	20240117	2105	36.34	20240311	6420	-55.30	20240117	2105	36.34	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
68	20240319	141033	57	100.00	KONEX			N	N	N	N		N	2865	10	2	0.35	5596905	2129	120.69	2880	2880	2610	3280	2430	2855	2628.89	0.00	0	0	3028	2941	2803	2716	2578	2985	2760	59	425	500	1710	5	1	11871408	340	7.54	1.24	12	0.02	380.00	2314.00	6420	20240117	-55.37	2105	20240311	36.10	6420	-55.37	20240117	2105	36.10	20240311	6420	-55.37	20240117	2105	36.10	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
69	20240319	131002	57	100.00	KONEX			N	N	N	N		N	2875	20	2	0.70	5310405	2029	115.02	2880	2880	2610	3280	2430	2855	2617.25	0.00	0	0	3028	2941	2803	2716	2578	2985	2760	59	425	500	1710	5	1	11871408	341	7.57	1.24	12	0.02	380.00	2314.00	6420	20240117	-55.22	2105	20240311	36.58	6420	-55.22	20240117	2105	36.58	20240311	6420	-55.22	20240117	2105	36.58	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
70	20240319	121025	57	100.00	KONEX			N	N	N	N		N	2610	-245	5	-8.58	5255780	2010	113.95	2880	2880	2610	3280	2430	2855	2614.82	0.00	0	0	3028	2941	2803	2716	2578	2985	2760	59	425	500	1710	5	1	11871408	310	6.87	1.13	12	0.02	380.00	2314.00	6420	20240117	-59.35	2105	20240311	23.99	6420	-59.35	20240117	2105	23.99	20240311	6420	-59.35	20240117	2105	23.99	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
71	20240319	111031	57	100.00	KONEX			N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3280	2430	2855	0.00	0.00	0	0	3028	2941	2803	2716	2578	2985	2760	59	425	500	1710	5	1	11871408	339	7.51	1.23	12	0.00	380.00	2314.00	6420	20240117	-55.53	2105	20240311	35.63	6420	-55.53	20240117	2105	35.63	20240311	6420	-55.53	20240117	2105	35.63	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
72	20240319	101032	57	100.00	KONEX			N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3280	2430	2855	0.00	0.00	0	0	3028	2941	2803	2716	2578	2985	2760	59	425	500	1710	5	1	11871408	339	7.51	1.23	12	0.00	380.00	2314.00	6420	20240117	-55.53	2105	20240311	35.63	6420	-55.53	20240117	2105	35.63	20240311	6420	-55.53	20240117	2105	35.63	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
73	20240319	091032	57	100.00	KONEX			N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3280	2430	2855	0.00	0.00	0	0	3028	2941	2803	2716	2578	2985	2760	59	425	500	1710	5	1	11871408	339	7.51	1.23	12	0.00	380.00	2314.00	6420	20240117	-55.53	2105	20240311	35.63	6420	-55.53	20240117	2105	35.63	20240311	6420	-55.53	20240117	2105	35.63	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
74	20240318	161025	57	100.00	KONEX			N	N	N	N		N	2855	160	2	5.94	4807685	1764	873.27	2665	2890	2665	3095	2295	2695	2725.45	0.00	0	0	2758	2726	2663	2631	2568	2742	2647	59	400	500	1610	5	1	11871408	339	7.51	1.23	12	0.01	380.00	2314.00	6420	20240117	-55.53	2105	20240311	35.63	6420	-55.53	20240117	2105	35.63	20240311	6420	-55.53	20240117	2105	35.63	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
75	20240318	151025	57	100.00	KONEX			N	N	N	N		N	2860	165	2	6.12	4796265	1760	871.29	2665	2890	2665	3095	2295	2695	2725.15	0.00	0	0	2758	2726	2663	2631	2568	2742	2647	59	400	500	1610	5	1	11871408	340	7.53	1.24	12	0.01	380.00	2314.00	6420	20240117	-55.45	2105	20240311	35.87	6420	-55.45	20240117	2105	35.87	20240311	6420	-55.45	20240117	2105	35.87	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
76	20240318	141025	57	100.00	KONEX			N	N	N	N		N	2860	165	2	6.12	4796265	1760	871.29	2665	2890	2665	3095	2295	2695	2725.15	0.00	0	0	2758	2726	2663	2631	2568	2742	2647	59	400	500	1610	5	1	11871408	340	7.53	1.24	12	0.01	380.00	2314.00	6420	20240117	-55.45	2105	20240311	35.87	6420	-55.45	20240117	2105	35.87	20240311	6420	-55.45	20240117	2105	35.87	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
77	20240318	131024	57	100.00	KONEX			N	N	N	N		N	2860	165	2	6.12	4767665	1750	866.34	2665	2890	2665	3095	2295	2695	2724.38	0.00	0	0	2758	2726	2663	2631	2568	2742	2647	59	400	500	1610	5	1	11871408	340	7.53	1.24	12	0.01	380.00	2314.00	6420	20240117	-55.45	2105	20240311	35.87	6420	-55.45	20240117	2105	35.87	20240311	6420	-55.45	20240117	2105	35.87	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
78	20240318	121018	57	100.00	KONEX			N	N	N	N		N	2850	155	2	5.75	3322245	1243	615.35	2665	2890	2665	3095	2295	2695	2672.76	0.00	0	0	2758	2726	2663	2631	2568	2742	2647	59	400	500	1610	5	1	11871408	338	7.50	1.23	12	0.01	380.00	2314.00	6420	20240117	-55.61	2105	20240311	35.39	6420	-55.61	20240117	2105	35.39	20240311	6420	-55.61	20240117	2105	35.39	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
79	20240318	111027	57	100.00	KONEX			N	N	N	N		N	2850	155	2	5.75	3322245	1243	615.35	2665	2890	2665	3095	2295	2695	2672.76	0.00	0	0	2758	2726	2663	2631	2568	2742	2647	59	400	500	1610	5	1	11871408	338	7.50	1.23	12	0.01	380.00	2314.00	6420	20240117	-55.61	2105	20240311	35.39	6420	-55.61	20240117	2105	35.39	20240311	6420	-55.61	20240117	2105	35.39	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
80	20240318	101025	57	100.00	KONEX			N	N	N	N		N	2890	195	2	7.24	1609245	603	298.51	2665	2890	2665	3095	2295	2695	2668.73	0.00	0	0	2758	2726	2663	2631	2568	2742	2647	59	400	500	1610	5	1	11871408	343	7.61	1.25	12	0.01	380.00	2314.00	6420	20240117	-54.98	2105	20240311	37.29	6420	-54.98	20240117	2105	37.29	20240311	6420	-54.98	20240117	2105	37.29	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
81	20240318	091024	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2758	2726	2663	2631	2568	2742	2647	59	400	500	1610	5	1	11871408	320	7.09	1.16	12	0.00	380.00	2314.00	6420	20240117	-58.02	2105	20240311	28.03	6420	-58.02	20240117	2105	28.03	20240311	6420	-58.02	20240117	2105	28.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
82	20240315	161012	57	100.00	KONEX			N	N	N	N		N	2695	95	2	3.65	526435	202	114.77	2600	2695	2600	2990	2210	2600	2606.11	0.00	0	0	2780	2690	2550	2460	2320	2735	2505	59	390	500	1560	5	1	11871408	320	7.09	1.16	12	0.00	380.00	2314.00	6420	20240117	-58.02	2105	20240311	28.03	6420	-58.02	20240117	2105	28.03	20240311	6420	-58.02	20240117	2105	28.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
83	20240315	150944	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	523740	201	114.20	2600	2695	2600	2990	2210	2600	2605.67	0.00	0	0	2780	2690	2550	2460	2320	2735	2505	59	390	500	1560	5	1	11871408	309	6.84	1.12	12	0.00	380.00	2314.00	6420	20240117	-59.50	2105	20240311	23.52	6420	-59.50	20240117	2105	23.52	20240311	6420	-59.50	20240117	2105	23.52	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
84	20240315	140920	57	100.00	KONEX			N	N	N	N		N	2695	95	2	3.65	195950	75	42.61	2600	2695	2600	2990	2210	2600	2612.67	0.00	0	0	2780	2690	2550	2460	2320	2735	2505	59	390	500	1560	5	1	11871408	320	7.09	1.16	12	0.00	380.00	2314.00	6420	20240117	-58.02	2105	20240311	28.03	6420	-58.02	20240117	2105	28.03	20240311	6420	-58.02	20240117	2105	28.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
85	20240315	131015	57	100.00	KONEX			N	N	N	N		N	2695	95	2	3.65	195950	75	42.61	2600	2695	2600	2990	2210	2600	2612.67	0.00	0	0	2780	2690	2550	2460	2320	2735	2505	59	390	500	1560	5	1	11871408	320	7.09	1.16	12	0.00	380.00	2314.00	6420	20240117	-58.02	2105	20240311	28.03	6420	-58.02	20240117	2105	28.03	20240311	6420	-58.02	20240117	2105	28.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
86	20240315	121014	57	100.00	KONEX			N	N	N	N		N	2695	95	2	3.65	195950	75	42.61	2600	2695	2600	2990	2210	2600	2612.67	0.00	0	0	2780	2690	2550	2460	2320	2735	2505	59	390	500	1560	5	1	11871408	320	7.09	1.16	12	0.00	380.00	2314.00	6420	20240117	-58.02	2105	20240311	28.03	6420	-58.02	20240117	2105	28.03	20240311	6420	-58.02	20240117	2105	28.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
87	20240315	111011	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	169000	65	36.93	2600	2600	2600	2990	2210	2600	2600.00	0.00	0	0	2780	2690	2550	2460	2320	2735	2505	59	390	500	1560	5	1	11871408	309	6.84	1.12	12	0.00	380.00	2314.00	6420	20240117	-59.50	2105	20240311	23.52	6420	-59.50	20240117	2105	23.52	20240311	6420	-59.50	20240117	2105	23.52	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
88	20240315	101014	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	169000	65	36.93	2600	2600	2600	2990	2210	2600	2600.00	0.00	0	0	2780	2690	2550	2460	2320	2735	2505	59	390	500	1560	5	1	11871408	309	6.84	1.12	12	0.00	380.00	2314.00	6420	20240117	-59.50	2105	20240311	23.52	6420	-59.50	20240117	2105	23.52	20240311	6420	-59.50	20240117	2105	23.52	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
89	20240315	091020	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	169000	65	36.93	2600	2600	2600	2990	2210	2600	2600.00	0.00	0	0	2780	2690	2550	2460	2320	2735	2505	59	390	500	1560	5	1	11871408	309	6.84	1.12	12	0.00	380.00	2314.00	6420	20240117	-59.50	2105	20240311	23.52	6420	-59.50	20240117	2105	23.52	20240311	6420	-59.50	20240117	2105	23.52	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
90	20240314	161003	57	100.00	KONEX			N	N	N	N		N	2600	-50	5	-1.89	443040	176	4.77	2500	2640	2410	3045	2255	2650	2517.27	0.00	0	0	2850	2750	2550	2450	2250	2800	2500	59	395	500	1590	5	1	11871408	309	6.84	1.12	12	0.00	380.00	2314.00	6420	20240117	-59.50	2105	20240311	23.52	6420	-59.50	20240117	2105	23.52	20240311	6420	-59.50	20240117	2105	23.52	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
91	20240314	151008	57	100.00	KONEX			N	N	N	N		N	2600	-50	5	-1.89	391040	156	4.23	2500	2640	2410	3045	2255	2650	2506.67	0.00	0	0	2850	2750	2550	2450	2250	2800	2500	59	395	500	1590	5	1	11871408	309	6.84	1.12	12	0.00	380.00	2314.00	6420	20240117	-59.50	2105	20240311	23.52	6420	-59.50	20240117	2105	23.52	20240311	6420	-59.50	20240117	2105	23.52	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
92	20240314	141007	57	100.00	KONEX			N	N	N	N		N	2600	-50	5	-1.89	378040	151	4.09	2500	2640	2410	3045	2255	2650	2503.58	0.00	0	0	2850	2750	2550	2450	2250	2800	2500	59	395	500	1590	5	1	11871408	309	6.84	1.12	12	0.00	380.00	2314.00	6420	20240117	-59.50	2105	20240311	23.52	6420	-59.50	20240117	2105	23.52	20240311	6420	-59.50	20240117	2105	23.52	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
93	20240314	131005	57	100.00	KONEX			N	N	N	N		N	2600	-50	5	-1.89	378040	151	4.09	2500	2640	2410	3045	2255	2650	2503.58	0.00	0	0	2850	2750	2550	2450	2250	2800	2500	59	395	500	1590	5	1	11871408	309	6.84	1.12	12	0.00	380.00	2314.00	6420	20240117	-59.50	2105	20240311	23.52	6420	-59.50	20240117	2105	23.52	20240311	6420	-59.50	20240117	2105	23.52	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
94	20240314	121006	57	100.00	KONEX			N	N	N	N		N	2410	-240	5	-9.06	300840	121	3.28	2500	2640	2410	3045	2255	2650	2486.28	0.00	0	0	2850	2750	2550	2450	2250	2800	2500	59	395	500	1590	5	1	11871408	286	6.34	1.04	12	0.00	380.00	2314.00	6420	20240117	-62.46	2105	20240311	14.49	6420	-62.46	20240117	2105	14.49	20240311	6420	-62.46	20240117	2105	14.49	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
95	20240314	111007	57	100.00	KONEX			N	N	N	N		N	2410	-240	5	-9.06	300840	121	3.28	2500	2640	2410	3045	2255	2650	2486.28	0.00	0	0	2850	2750	2550	2450	2250	2800	2500	59	395	500	1590	5	1	11871408	286	6.34	1.04	12	0.00	380.00	2314.00	6420	20240117	-62.46	2105	20240311	14.49	6420	-62.46	20240117	2105	14.49	20240311	6420	-62.46	20240117	2105	14.49	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
96	20240314	101014	57	100.00	KONEX			N	N	N	N		N	2640	-10	5	-0.38	252640	101	2.74	2500	2640	2500	3045	2255	2650	2501.39	0.00	0	0	2850	2750	2550	2450	2250	2800	2500	59	395	500	1590	5	1	11871408	313	6.95	1.14	12	0.00	380.00	2314.00	6420	20240117	-58.88	2105	20240311	25.42	6420	-58.88	20240117	2105	25.42	20240311	6420	-58.88	20240117	2105	25.42	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
97	20240314	091011	57	100.00	KONEX			N	N	N	N		N	2500	-150	5	-5.66	250000	100	2.71	2500	2500	2500	3045	2255	2650	2500.00	0.00	0	0	2850	2750	2550	2450	2250	2800	2500	59	395	500	1590	5	1	11871408	297	6.58	1.08	12	0.00	380.00	2314.00	6420	20240117	-61.06	2105	20240311	18.76	6420	-61.06	20240117	2105	18.76	20240311	6420	-61.06	20240117	2105	18.76	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
98	20240313	160955	57	100.00	KONEX			N	N	N	N		N	2650	-40	5	-1.49	9325140	3691	151.15	2365	2650	2350	3090	2290	2690	2526.45	0.00	0	0	2916	2802	2576	2462	2236	2860	2520	59	400	500	1610	5	1	11871408	315	6.97	1.15	12	0.03	380.00	2314.00	6420	20240117	-58.72	2105	20240311	25.89	6420	-58.72	20240117	2105	25.89	20240311	6420	-58.72	20240117	2105	25.89	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
99	20240313	150957	57	100.00	KONEX			N	N	N	N		N	2650	-40	5	-1.49	9322490	3690	151.11	2365	2650	2350	3090	2290	2690	2526.42	0.00	0	0	2916	2802	2576	2462	2236	2860	2520	59	400	500	1610	5	1	11871408	315	6.97	1.15	12	0.03	380.00	2314.00	6420	20240117	-58.72	2105	20240311	25.89	6420	-58.72	20240117	2105	25.89	20240311	6420	-58.72	20240117	2105	25.89	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
100	20240313	140956	57	100.00	KONEX			N	N	N	N		N	2650	-40	5	-1.49	6677990	2690	110.16	2365	2650	2350	3090	2290	2690	2482.52	0.00	0	0	2916	2802	2576	2462	2236	2860	2520	59	400	500	1610	5	1	11871408	315	6.97	1.15	12	0.02	380.00	2314.00	6420	20240117	-58.72	2105	20240311	25.89	6420	-58.72	20240117	2105	25.89	20240311	6420	-58.72	20240117	2105	25.89	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
101	20240313	131004	57	100.00	KONEX			N	N	N	N		N	2650	-40	5	-1.49	6677990	2690	110.16	2365	2650	2350	3090	2290	2690	2482.52	0.00	0	0	2916	2802	2576	2462	2236	2860	2520	59	400	500	1610	5	1	11871408	315	6.97	1.15	12	0.02	380.00	2314.00	6420	20240117	-58.72	2105	20240311	25.89	6420	-58.72	20240117	2105	25.89	20240311	6420	-58.72	20240117	2105	25.89	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
102	20240313	120959	57	100.00	KONEX			N	N	N	N		N	2600	-90	5	-3.35	6439490	2600	106.47	2365	2650	2350	3090	2290	2690	2476.73	0.00	0	0	2916	2802	2576	2462	2236	2860	2520	59	400	500	1610	5	1	11871408	309	6.84	1.12	12	0.02	380.00	2314.00	6420	20240117	-59.50	2105	20240311	23.52	6420	-59.50	20240117	2105	23.52	20240311	6420	-59.50	20240117	2105	23.52	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
103	20240313	110956	57	100.00	KONEX			N	N	N	N		N	2650	-40	5	-1.49	6179490	2500	102.38	2365	2650	2350	3090	2290	2690	2471.80	0.00	0	0	2916	2802	2576	2462	2236	2860	2520	59	400	500	1610	5	1	11871408	315	6.97	1.15	12	0.02	380.00	2314.00	6420	20240117	-58.72	2105	20240311	25.89	6420	-58.72	20240117	2105	25.89	20240311	6420	-58.72	20240117	2105	25.89	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
104	20240313	100952	57	100.00	KONEX			N	N	N	N		N	2650	-40	5	-1.49	6179490	2500	102.38	2365	2650	2350	3090	2290	2690	2471.80	0.00	0	0	2916	2802	2576	2462	2236	2860	2520	59	400	500	1610	5	1	11871408	315	6.97	1.15	12	0.02	380.00	2314.00	6420	20240117	-58.72	2105	20240311	25.89	6420	-58.72	20240117	2105	25.89	20240311	6420	-58.72	20240117	2105	25.89	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
105	20240313	091001	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2916	2802	2576	2462	2236	2860	2520	59	400	500	1610	5	1	11871408	319	7.08	1.16	12	0.00	380.00	2314.00	6420	20240117	-58.10	2105	20240311	27.79	6420	-58.10	20240117	2105	27.79	20240311	6420	-58.10	20240117	2105	27.79	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
106	20240312	160946	57	100.00	KONEX			N	N	N	N		N	2690	345	2	14.71	6033395	2442	97.29	2585	2690	2350	2695	1995	2345	2470.68	0.00	0	0	2578	2461	2283	2166	1988	2372	2077	59	350	500	1400	5	1	11871408	319	7.08	1.16	12	0.02	380.00	2314.00	6420	20240117	-58.10	2105	20240311	27.79	6420	-58.10	20240117	2105	27.79	20240311	6420	-58.10	20240117	2105	27.79	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
107	20240312	150943	57	100.00	KONEX			N	N	N	N		N	2690	345	2	14.71	6033395	2442	97.29	2585	2690	2350	2695	1995	2345	2470.68	0.00	0	0	2578	2461	2283	2166	1988	2372	2077	59	350	500	1400	5	1	11871408	319	7.08	1.16	12	0.02	380.00	2314.00	6420	20240117	-58.10	2105	20240311	27.79	6420	-58.10	20240117	2105	27.79	20240311	6420	-58.10	20240117	2105	27.79	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
108	20240312	140935	57	100.00	KONEX			N	N	N	N		N	2690	345	2	14.71	6033395	2442	97.29	2585	2690	2350	2695	1995	2345	2470.68	0.00	0	0	2578	2461	2283	2166	1988	2372	2077	59	350	500	1400	5	1	11871408	319	7.08	1.16	12	0.02	380.00	2314.00	6420	20240117	-58.10	2105	20240311	27.79	6420	-58.10	20240117	2105	27.79	20240311	6420	-58.10	20240117	2105	27.79	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
109	20240312	130858	57	100.00	KONEX			N	N	N	N		N	2350	5	2	0.21	1043000	441	17.57	2585	2585	2350	2695	1995	2345	2365.08	0.00	0	0	2578	2461	2283	2166	1988	2372	2077	59	350	500	1400	5	1	11871408	279	6.18	1.02	12	0.00	380.00	2314.00	6420	20240117	-63.40	2105	20240311	11.64	6420	-63.40	20240117	2105	11.64	20240311	6420	-63.40	20240117	2105	11.64	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
110	20240312	120947	57	100.00	KONEX			N	N	N	N		N	2360	15	2	0.64	969850	410	16.33	2585	2585	2360	2695	1995	2345	2365.49	0.00	0	0	2578	2461	2283	2166	1988	2372	2077	59	350	500	1400	5	1	11871408	280	6.21	1.02	12	0.00	380.00	2314.00	6420	20240117	-63.24	2105	20240311	12.11	6420	-63.24	20240117	2105	12.11	20240311	6420	-63.24	20240117	2105	12.11	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
111	20240312	110943	57	100.00	KONEX			N	N	N	N		N	2345	0	3	0.00	0	0	0.00	0	0	0	2695	1995	2345	0.00	0.00	0	0	2578	2461	2283	2166	1988	2372	2077	59	350	500	1400	5	1	11871408	278	6.17	1.01	12	0.00	380.00	2314.00	6420	20240117	-63.47	2105	20240311	11.40	6420	-63.47	20240117	2105	11.40	20240311	6420	-63.47	20240117	2105	11.40	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
112	20240312	100946	57	100.00	KONEX			N	N	N	N		N	2345	0	3	0.00	0	0	0.00	0	0	0	2695	1995	2345	0.00	0.00	0	0	2578	2461	2283	2166	1988	2372	2077	59	350	500	1400	5	1	11871408	278	6.17	1.01	12	0.00	380.00	2314.00	6420	20240117	-63.47	2105	20240311	11.40	6420	-63.47	20240117	2105	11.40	20240311	6420	-63.47	20240117	2105	11.40	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
113	20240312	090944	57	100.00	KONEX			N	N	N	N		N	2345	0	3	0.00	0	0	0.00	0	0	0	2695	1995	2345	0.00	0.00	0	0	2578	2461	2283	2166	1988	2372	2077	59	350	500	1400	5	1	11871408	278	6.17	1.01	12	0.00	380.00	2314.00	6420	20240117	-63.47	2105	20240311	11.40	6420	-63.47	20240117	2105	11.40	20240311	6420	-63.47	20240117	2105	11.40	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
114	20240311	160941	57	100.00	KONEX	신저가		N	N	N	N		N	2345	-105	5	-4.29	5548890	2510	45.69	2400	2400	2105	2815	2085	2450	2210.71	0.00	0	0	2870	2660	2485	2275	2100	2572	2187	59	365	500	1470	5	1	11871408	278	6.17	1.01	12	0.02	380.00	2314.00	6420	20240117	-63.47	2105	20240311	11.40	6420	-63.47	20240117	2105	11.40	20240311	6420	-63.47	20240117	2105	11.40	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
115	20240311	150939	57	100.00	KONEX	신저가		N	N	N	N		N	2345	-105	5	-4.29	5314390	2410	43.87	2400	2400	2105	2815	2085	2450	2205.14	0.00	0	0	2870	2660	2485	2275	2100	2572	2187	59	365	500	1470	5	1	11871408	278	6.17	1.01	12	0.02	380.00	2314.00	6420	20240117	-63.47	2105	20240311	11.40	6420	-63.47	20240117	2105	11.40	20240311	6420	-63.47	20240117	2105	11.40	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
116	20240311	140937	57	100.00	KONEX	신저가		N	N	N	N		N	2345	-105	5	-4.29	5314390	2410	43.87	2400	2400	2105	2815	2085	2450	2205.14	0.00	0	0	2870	2660	2485	2275	2100	2572	2187	59	365	500	1470	5	1	11871408	278	6.17	1.01	12	0.02	380.00	2314.00	6420	20240117	-63.47	2105	20240311	11.40	6420	-63.47	20240117	2105	11.40	20240311	6420	-63.47	20240117	2105	11.40	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
117	20240311	130938	57	100.00	KONEX	신저가		N	N	N	N		N	2230	-220	5	-8.98	5309795	2408	43.83	2400	2400	2105	2815	2085	2450	2205.06	0.00	0	0	2870	2660	2485	2275	2100	2572	2187	59	365	500	1470	5	1	11871408	265	5.87	0.96	12	0.02	380.00	2314.00	6420	20240117	-65.26	2105	20240311	5.94	6420	-65.26	20240117	2105	5.94	20240311	6420	-65.26	20240117	2105	5.94	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
118	20240311	120940	57	100.00	KONEX	신저가		N	N	N	N		N	2225	-225	5	-9.18	3908010	1781	32.42	2400	2400	2105	2815	2085	2450	2194.28	0.00	0	0	2870	2660	2485	2275	2100	2572	2187	59	365	500	1470	5	1	11871408	264	5.86	0.96	12	0.02	380.00	2314.00	6420	20240117	-65.34	2105	20240311	5.70	6420	-65.34	20240117	2105	5.70	20240311	6420	-65.34	20240117	2105	5.70	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
119	20240311	110936	57	100.00	KONEX	신저가		N	N	N	N		N	2225	-225	5	-9.18	3908010	1781	32.42	2400	2400	2105	2815	2085	2450	2194.28	0.00	0	0	2870	2660	2485	2275	2100	2572	2187	59	365	500	1470	5	1	11871408	264	5.86	0.96	12	0.02	380.00	2314.00	6420	20240117	-65.34	2105	20240311	5.70	6420	-65.34	20240117	2105	5.70	20240311	6420	-65.34	20240117	2105	5.70	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
120	20240311	100927	57	100.00	KONEX	신저가		N	N	N	N		N	2105	-345	5	-14.08	2033495	952	17.33	2400	2400	2105	2815	2085	2450	2136.02	0.00	0	0	2870	2660	2485	2275	2100	2572	2187	59	365	500	1470	5	1	11871408	250	5.54	0.91	12	0.01	380.00	2314.00	6420	20240117	-67.21	2105	20240311	0.00	6420	-67.21	20240117	2105	0.00	20240311	6420	-67.21	20240117	2105	0.00	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
121	20240311	090932	57	100.00	KONEX			N	N	N	N		N	2450	0	3	0.00	0	0	0.00	0	0	0	2815	2085	2450	0.00	0.00	0	0	2870	2660	2485	2275	2100	2572	2187	59	365	500	1470	5	1	11871408	291	6.45	1.06	12	0.00	380.00	2314.00	6420	20240117	-61.84	2205	20240307	11.11	6420	-61.84	20240117	2205	11.11	20240307	6420	-61.84	20240117	2205	11.11	20240307	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
122	20240308	160937	57	100.00	KONEX			N	N	N	N		N	2450	-110	5	-4.30	13293545	5494	105.35	2695	2695	2310	2940	2180	2560	2419.65	0.00	0	0	2836	2697	2451	2312	2066	2767	2382	59	380	500	1530	5	1	11871408	291	6.45	1.06	12	0.05	380.00	2314.00	6420	20240117	-61.84	2205	20240307	11.11	6420	-61.84	20240117	2205	11.11	20240307	6420	-61.84	20240117	2205	11.11	20240307	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
123	20240308	150936	57	100.00	KONEX			N	N	N	N		N	2450	-110	5	-4.30	13293545	5494	105.35	2695	2695	2310	2940	2180	2560	2419.65	0.00	0	0	2836	2697	2451	2312	2066	2767	2382	59	380	500	1530	5	1	11871408	291	6.45	1.06	12	0.05	380.00	2314.00	6420	20240117	-61.84	2205	20240307	11.11	6420	-61.84	20240117	2205	11.11	20240307	6420	-61.84	20240117	2205	11.11	20240307	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
124	20240308	140927	57	100.00	KONEX			N	N	N	N		N	2400	-160	5	-6.25	4400095	1788	34.29	2695	2695	2310	2940	2180	2560	2460.90	0.00	0	0	2836	2697	2451	2312	2066	2767	2382	59	380	500	1530	5	1	11871408	285	6.32	1.04	12	0.02	380.00	2314.00	6420	20240117	-62.62	2205	20240307	8.84	6420	-62.62	20240117	2205	8.84	20240307	6420	-62.62	20240117	2205	8.84	20240307	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
125	20240308	130925	57	100.00	KONEX			N	N	N	N		N	2440	-120	5	-4.69	2813695	1127	21.61	2695	2695	2310	2940	2180	2560	2496.62	0.00	0	0	2836	2697	2451	2312	2066	2767	2382	59	380	500	1530	5	1	11871408	290	6.42	1.05	12	0.01	380.00	2314.00	6420	20240117	-61.99	2205	20240307	10.66	6420	-61.99	20240117	2205	10.66	20240307	6420	-61.99	20240117	2205	10.66	20240307	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
126	20240308	120927	57	100.00	KONEX			N	N	N	N		N	2450	-110	5	-4.30	2740495	1097	21.04	2695	2695	2310	2940	2180	2560	2498.17	0.00	0	0	2836	2697	2451	2312	2066	2767	2382	59	380	500	1530	5	1	11871408	291	6.45	1.06	12	0.01	380.00	2314.00	6420	20240117	-61.84	2205	20240307	11.11	6420	-61.84	20240117	2205	11.11	20240307	6420	-61.84	20240117	2205	11.11	20240307	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
127	20240308	110929	57	100.00	KONEX			N	N	N	N		N	2450	-110	5	-4.30	2632695	1053	20.19	2695	2695	2310	2940	2180	2560	2500.19	0.00	0	0	2836	2697	2451	2312	2066	2767	2382	59	380	500	1530	5	1	11871408	291	6.45	1.06	12	0.01	380.00	2314.00	6420	20240117	-61.84	2205	20240307	11.11	6420	-61.84	20240117	2205	11.11	20240307	6420	-61.84	20240117	2205	11.11	20240307	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
128	20240308	100924	57	100.00	KONEX			N	N	N	N		N	2580	20	2	0.78	1238795	480	9.20	2695	2695	2580	2940	2180	2560	2580.82	0.00	0	0	2836	2697	2451	2312	2066	2767	2382	59	380	500	1530	5	1	11871408	306	6.79	1.11	12	0.00	380.00	2314.00	6420	20240117	-59.81	2205	20240307	17.01	6420	-59.81	20240117	2205	17.01	20240307	6420	-59.81	20240117	2205	17.01	20240307	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
129	20240308	090925	57	100.00	KONEX			N	N	N	N		N	2695	135	2	5.27	2695	1	0.02	2695	2695	2695	2940	2180	2560	2695.00	0.00	0	0	2836	2697	2451	2312	2066	2767	2382	59	380	500	1530	5	1	11871408	320	7.09	1.16	12	0.00	380.00	2314.00	6420	20240117	-58.02	2205	20240307	22.22	6420	-58.02	20240117	2205	22.22	20240307	6420	-58.02	20240117	2205	22.22	20240307	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
130	20240307	160923	57	100.00	KONEX	신저가		N	N	N	N		N	2560	75	2	3.02	11942980	5215	32.19	2205	2590	2205	2855	2115	2485	2290.12	0.00	0	0	3035	2760	2610	2335	2185	2685	2260	59	370	500	1490	5	1	11871408	304	6.74	1.11	12	0.04	380.00	2314.00	6420	20240117	-60.12	2205	20240307	16.10	6420	-60.12	20240117	2205	16.10	20240307	6420	-60.12	20240117	2205	16.10	20240307	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
131	20240307	150905	57	100.00	KONEX	신저가		N	N	N	N		N	2560	75	2	3.02	11942980	5215	32.19	2205	2590	2205	2855	2115	2485	2290.12	0.00	0	0	3035	2760	2610	2335	2185	2685	2260	59	370	500	1490	5	1	11871408	304	6.74	1.11	12	0.04	380.00	2314.00	6420	20240117	-60.12	2205	20240307	16.10	6420	-60.12	20240117	2205	16.10	20240307	6420	-60.12	20240117	2205	16.10	20240307	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
132	20240307	140907	57	100.00	KONEX	신저가		N	N	N	N		N	2560	75	2	3.02	11942980	5215	32.19	2205	2590	2205	2855	2115	2485	2290.12	0.00	0	0	3035	2760	2610	2335	2185	2685	2260	59	370	500	1490	5	1	11871408	304	6.74	1.11	12	0.04	380.00	2314.00	6420	20240117	-60.12	2205	20240307	16.10	6420	-60.12	20240117	2205	16.10	20240307	6420	-60.12	20240117	2205	16.10	20240307	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
133	20240307	130914	57	100.00	KONEX	신저가		N	N	N	N		N	2560	75	2	3.02	11942980	5215	32.19	2205	2590	2205	2855	2115	2485	2290.12	0.00	0	0	3035	2760	2610	2335	2185	2685	2260	59	370	500	1490	5	1	11871408	304	6.74	1.11	12	0.04	380.00	2314.00	6420	20240117	-60.12	2205	20240307	16.10	6420	-60.12	20240117	2205	16.10	20240307	6420	-60.12	20240117	2205	16.10	20240307	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
134	20240307	120918	57	100.00	KONEX	신저가		N	N	N	N		N	2590	105	2	4.23	11935300	5212	32.17	2205	2590	2205	2855	2115	2485	2289.97	0.00	0	0	3035	2760	2610	2335	2185	2685	2260	59	370	500	1490	5	1	11871408	307	6.82	1.12	12	0.04	380.00	2314.00	6420	20240117	-59.66	2205	20240307	17.46	6420	-59.66	20240117	2205	17.46	20240307	6420	-59.66	20240117	2205	17.46	20240307	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
135	20240307	110923	57	100.00	KONEX	신저가		N	N	N	N		N	2265	-220	5	-8.85	5428320	2437	15.04	2205	2470	2205	2855	2115	2485	2227.46	0.00	0	0	3035	2760	2610	2335	2185	2685	2260	59	370	500	1490	5	1	11871408	269	5.96	0.98	12	0.02	380.00	2314.00	6420	20240117	-64.72	2205	20240307	2.72	6420	-64.72	20240117	2205	2.72	20240307	6420	-64.72	20240117	2205	2.72	20240307	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
136	20240307	100916	57	100.00	KONEX	신저가		N	N	N	N		N	2470	-15	5	-0.60	4906735	2214	13.66	2205	2470	2205	2855	2115	2485	2216.23	0.00	0	0	3035	2760	2610	2335	2185	2685	2260	59	370	500	1490	5	1	11871408	293	6.50	1.07	12	0.02	380.00	2314.00	6420	20240117	-61.53	2205	20240307	12.02	6420	-61.53	20240117	2205	12.02	20240307	6420	-61.53	20240117	2205	12.02	20240307	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
137	20240307	090920	57	100.00	KONEX	신저가		N	N	N	N		N	2210	-275	5	-11.07	1529865	693	4.28	2205	2210	2205	2855	2115	2485	2207.60	0.00	0	0	3035	2760	2610	2335	2185	2685	2260	59	370	500	1490	5	1	11871408	262	5.82	0.96	12	0.01	380.00	2314.00	6420	20240117	-65.58	2205	20240307	0.23	6420	-65.58	20240117	2205	0.23	20240307	6420	-65.58	20240117	2205	0.23	20240307	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
138	20240306	160912	57	100.00	KONEX			N	N	N	N		N	2485	-405	5	-14.01	40982570	16202	465.84	2810	2885	2460	3320	2460	2890	2529.48	0.00	0	0	3186	3037	2786	2637	2386	3112	2712	59	430	500	1730	5	1	11871408	295	6.54	1.07	12	0.14	380.00	2314.00	6420	20240117	-61.29	2360	20240125	5.30	6420	-61.29	20240117	2360	5.30	20240125	6420	-61.29	20240117	2360	5.30	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
139	20240306	150912	57	100.00	KONEX			N	N	N	N		N	2500	-390	5	-13.49	38035795	15022	431.91	2810	2885	2460	3320	2460	2890	2532.01	0.00	0	0	3186	3037	2786	2637	2386	3112	2712	59	430	500	1730	5	1	11871408	297	6.58	1.08	12	0.13	380.00	2314.00	6420	20240117	-61.06	2360	20240125	5.93	6420	-61.06	20240117	2360	5.93	20240125	6420	-61.06	20240117	2360	5.93	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
140	20240306	140919	57	100.00	KONEX			N	N	N	N		N	2585	-305	5	-10.55	13569330	5171	148.68	2810	2885	2550	3320	2460	2890	2624.12	0.00	0	0	3186	3037	2786	2637	2386	3112	2712	59	430	500	1730	5	1	11871408	307	6.80	1.12	12	0.04	380.00	2314.00	6420	20240117	-59.74	2360	20240125	9.53	6420	-59.74	20240117	2360	9.53	20240125	6420	-59.74	20240117	2360	9.53	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
141	20240306	130920	57	100.00	KONEX			N	N	N	N		N	2635	-255	5	-8.82	2515145	939	27.00	2810	2885	2565	3320	2460	2890	2678.54	0.00	0	0	3186	3037	2786	2637	2386	3112	2712	59	430	500	1730	5	1	11871408	313	6.93	1.14	12	0.01	380.00	2314.00	6420	20240117	-58.96	2360	20240125	11.65	6420	-58.96	20240117	2360	11.65	20240125	6420	-58.96	20240117	2360	11.65	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
142	20240306	120918	57	100.00	KONEX			N	N	N	N		N	2880	-10	5	-0.35	1380740	514	14.78	2810	2885	2565	3320	2460	2890	2686.26	0.00	0	0	3186	3037	2786	2637	2386	3112	2712	59	430	500	1730	5	1	11871408	342	7.58	1.24	12	0.00	380.00	2314.00	6420	20240117	-55.14	2360	20240125	22.03	6420	-55.14	20240117	2360	22.03	20240125	6420	-55.14	20240117	2360	22.03	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
143	20240306	110915	57	100.00	KONEX			N	N	N	N		N	2880	-10	5	-0.35	1380740	514	14.78	2810	2885	2565	3320	2460	2890	2686.26	0.00	0	0	3186	3037	2786	2637	2386	3112	2712	59	430	500	1730	5	1	11871408	342	7.58	1.24	12	0.00	380.00	2314.00	6420	20240117	-55.14	2360	20240125	22.03	6420	-55.14	20240117	2360	22.03	20240125	6420	-55.14	20240117	2360	22.03	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
144	20240306	100855	57	100.00	KONEX			N	N	N	N		N	2880	-10	5	-0.35	1380740	514	14.78	2810	2885	2565	3320	2460	2890	2686.26	0.00	0	0	3186	3037	2786	2637	2386	3112	2712	59	430	500	1730	5	1	11871408	342	7.58	1.24	12	0.00	380.00	2314.00	6420	20240117	-55.14	2360	20240125	22.03	6420	-55.14	20240117	2360	22.03	20240125	6420	-55.14	20240117	2360	22.03	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
145	20240306	090912	57	100.00	KONEX			N	N	N	N		N	2890	0	3	0.00	0	0	0.00	0	0	0	3320	2460	2890	0.00	0.00	0	0	3186	3037	2786	2637	2386	3112	2712	59	430	500	1730	5	1	11871408	343	7.61	1.25	12	0.00	380.00	2314.00	6420	20240117	-54.98	2360	20240125	22.46	6420	-54.98	20240117	2360	22.46	20240125	6420	-54.98	20240117	2360	22.46	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
146	20240305	160908	57	100.00	KONEX			N	N	N	N		N	2890	-40	5	-1.37	10025440	3478	56.92	2535	2935	2535	3365	2495	2930	2882.53	0.00	0	0	3210	3070	2790	2650	2370	3140	2720	59	435	500	1750	5	1	11871408	343	7.61	1.25	12	0.03	380.00	2314.00	6420	20240117	-54.98	2360	20240125	22.46	6420	-54.98	20240117	2360	22.46	20240125	6420	-54.98	20240117	2360	22.46	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
147	20240305	150908	57	100.00	KONEX			N	N	N	N		N	2890	-40	5	-1.37	9736440	3378	55.29	2535	2935	2535	3365	2495	2930	2882.31	0.00	0	0	3210	3070	2790	2650	2370	3140	2720	59	435	500	1750	5	1	11871408	343	7.61	1.25	12	0.03	380.00	2314.00	6420	20240117	-54.98	2360	20240125	22.46	6420	-54.98	20240117	2360	22.46	20240125	6420	-54.98	20240117	2360	22.46	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
148	20240305	140856	57	100.00	KONEX			N	N	N	N		N	2770	-160	5	-5.46	3707900	1292	21.15	2535	2935	2535	3365	2495	2930	2869.89	0.00	0	0	3210	3070	2790	2650	2370	3140	2720	59	435	500	1750	5	1	11871408	329	7.29	1.20	12	0.01	380.00	2314.00	6420	20240117	-56.85	2360	20240125	17.37	6420	-56.85	20240117	2360	17.37	20240125	6420	-56.85	20240117	2360	17.37	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
149	20240305	130858	57	100.00	KONEX			N	N	N	N		N	2900	-30	5	-1.02	3309020	1148	18.79	2535	2935	2535	3365	2495	2930	2882.42	0.00	0	0	3210	3070	2790	2650	2370	3140	2720	59	435	500	1750	5	1	11871408	344	7.63	1.25	12	0.01	380.00	2314.00	6420	20240117	-54.83	2360	20240125	22.88	6420	-54.83	20240117	2360	22.88	20240125	6420	-54.83	20240117	2360	22.88	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
150	20240305	120901	57	100.00	KONEX			N	N	N	N		N	2900	-30	5	-1.02	3309020	1148	18.79	2535	2935	2535	3365	2495	2930	2882.42	0.00	0	0	3210	3070	2790	2650	2370	3140	2720	59	435	500	1750	5	1	11871408	344	7.63	1.25	12	0.01	380.00	2314.00	6420	20240117	-54.83	2360	20240125	22.88	6420	-54.83	20240117	2360	22.88	20240125	6420	-54.83	20240117	2360	22.88	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
151	20240305	110901	57	100.00	KONEX			N	N	N	N		N	2935	5	2	0.17	3303220	1146	18.76	2535	2935	2535	3365	2495	2930	2882.39	0.00	0	0	3210	3070	2790	2650	2370	3140	2720	59	435	500	1750	5	1	11871408	348	7.72	1.27	12	0.01	380.00	2314.00	6420	20240117	-54.28	2360	20240125	24.36	6420	-54.28	20240117	2360	24.36	20240125	6420	-54.28	20240117	2360	24.36	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
152	20240305	100857	57	100.00	KONEX			N	N	N	N		N	2935	5	2	0.17	3303220	1146	18.76	2535	2935	2535	3365	2495	2930	2882.39	0.00	0	0	3210	3070	2790	2650	2370	3140	2720	59	435	500	1750	5	1	11871408	348	7.72	1.27	12	0.01	380.00	2314.00	6420	20240117	-54.28	2360	20240125	24.36	6420	-54.28	20240117	2360	24.36	20240125	6420	-54.28	20240117	2360	24.36	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
153	20240305	090858	57	100.00	KONEX			N	N	N	N		N	2535	-395	5	-13.48	365040	144	2.36	2535	2535	2535	3365	2495	2930	2535.00	0.00	0	0	3210	3070	2790	2650	2370	3140	2720	59	435	500	1750	5	1	11871408	301	6.67	1.10	12	0.00	380.00	2314.00	6420	20240117	-60.51	2360	20240125	7.42	6420	-60.51	20240117	2360	7.42	20240125	6420	-60.51	20240117	2360	7.42	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
154	20240304	160858	57	100.00	KONEX			N	N	N	N		N	2930	-15	5	-0.51	16168305	6110	196.15	2510	2930	2510	3385	2505	2945	2646.20	0.00	0	0	3248	3096	2948	2796	2648	3022	2722	59	440	500	1760	5	1	11871408	348	7.71	1.27	12	0.05	380.00	2314.00	6420	20240117	-54.36	2360	20240125	24.15	6420	-54.36	20240117	2360	24.15	20240125	6420	-54.36	20240117	2360	24.15	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
155	20240304	150854	57	100.00	KONEX			N	N	N	N		N	2930	-15	5	-0.51	16168305	6110	196.15	2510	2930	2510	3385	2505	2945	2646.20	0.00	0	0	3248	3096	2948	2796	2648	3022	2722	59	440	500	1760	5	1	11871408	348	7.71	1.27	12	0.05	380.00	2314.00	6420	20240117	-54.36	2360	20240125	24.15	6420	-54.36	20240117	2360	24.15	20240125	6420	-54.36	20240117	2360	24.15	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
156	20240304	140821	57	100.00	KONEX			N	N	N	N		N	2930	-15	5	-0.51	16168305	6110	196.15	2510	2930	2510	3385	2505	2945	2646.20	0.00	0	0	3248	3096	2948	2796	2648	3022	2722	59	440	500	1760	5	1	11871408	348	7.71	1.27	12	0.05	380.00	2314.00	6420	20240117	-54.36	2360	20240125	24.15	6420	-54.36	20240117	2360	24.15	20240125	6420	-54.36	20240117	2360	24.15	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
157	20240304	130849	57	100.00	KONEX			N	N	N	N		N	2930	-15	5	-0.51	14117305	5410	173.68	2510	2930	2510	3385	2505	2945	2609.48	0.00	0	0	3248	3096	2948	2796	2648	3022	2722	59	440	500	1760	5	1	11871408	348	7.71	1.27	12	0.05	380.00	2314.00	6420	20240117	-54.36	2360	20240125	24.15	6420	-54.36	20240117	2360	24.15	20240125	6420	-54.36	20240117	2360	24.15	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
158	20240304	120824	57	100.00	KONEX			N	N	N	N		N	2930	-15	5	-0.51	14117305	5410	173.68	2510	2930	2510	3385	2505	2945	2609.48	0.00	0	0	3248	3096	2948	2796	2648	3022	2722	59	440	500	1760	5	1	11871408	348	7.71	1.27	12	0.05	380.00	2314.00	6420	20240117	-54.36	2360	20240125	24.15	6420	-54.36	20240117	2360	24.15	20240125	6420	-54.36	20240117	2360	24.15	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
159	20240304	110842	57	100.00	KONEX			N	N	N	N		N	2680	-265	5	-9.00	9724055	3782	121.41	2510	2830	2510	3385	2505	2945	2571.14	0.00	0	0	3248	3096	2948	2796	2648	3022	2722	59	440	500	1760	5	1	11871408	318	7.05	1.16	12	0.03	380.00	2314.00	6420	20240117	-58.26	2360	20240125	13.56	6420	-58.26	20240117	2360	13.56	20240125	6420	-58.26	20240117	2360	13.56	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
160	20240304	100842	57	100.00	KONEX			N	N	N	N		N	2690	-255	5	-8.66	4892825	1911	61.35	2510	2830	2510	3385	2505	2945	2560.35	0.00	0	0	3248	3096	2948	2796	2648	3022	2722	59	440	500	1760	5	1	11871408	319	7.08	1.16	12	0.02	380.00	2314.00	6420	20240117	-58.10	2360	20240125	13.98	6420	-58.10	20240117	2360	13.98	20240125	6420	-58.10	20240117	2360	13.98	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
161	20240304	090844	57	100.00	KONEX			N	N	N	N		N	2945	0	3	0.00	0	0	0.00	0	0	0	3385	2505	2945	0.00	0.00	0	0	3248	3096	2948	2796	2648	3022	2722	59	440	500	1760	5	1	11871408	350	7.75	1.27	12	0.00	380.00	2314.00	6420	20240117	-54.13	2360	20240125	24.79	6420	-54.13	20240117	2360	24.79	20240125	6420	-54.13	20240117	2360	24.79	20240125	0.00	N	267080	500	59 억		0	N	N	0	N	00	N