KissMeData/236340/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	161004	57	100.00	KONEX			N	N	N	N		N	5770	170	2	3.04	710200	127	3.82	6000	6000	5550	6440	4760	5600	5592.13	0.00	0	0	6666	6132	5666	5132	4666	6100	5100	15	840	500	3360	10	1	3014647	174	-11.59	-2.06	12	0.00	-498.00	-2795.00	7000	20230508	-17.57	3240	20231205	78.09	6200	-6.94	20240328	3600	60.28	20240115	7000	-17.57	20230508	3240	78.09	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
3	20240329	151006	57	100.00	KONEX			N	N	N	N		N	5770	170	2	3.04	710200	127	3.82	6000	6000	5550	6440	4760	5600	5592.13	0.00	0	0	6666	6132	5666	5132	4666	6100	5100	15	840	500	3360	10	1	3014647	174	-11.59	-2.06	12	0.00	-498.00	-2795.00	7000	20230508	-17.57	3240	20231205	78.09	6200	-6.94	20240328	3600	60.28	20240115	7000	-17.57	20230508	3240	78.09	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
4	20240329	141001	57	100.00	KONEX			N	N	N	N		N	5790	190	2	3.39	664040	119	3.58	6000	6000	5550	6440	4760	5600	5580.17	0.00	0	0	6666	6132	5666	5132	4666	6100	5100	15	840	500	3360	10	1	3014647	175	-11.63	-2.07	12	0.00	-498.00	-2795.00	7000	20230508	-17.29	3240	20231205	78.70	6200	-6.61	20240328	3600	60.83	20240115	7000	-17.29	20230508	3240	78.70	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
5	20240329	130947	57	100.00	KONEX			N	N	N	N		N	5790	190	2	3.39	664040	119	3.58	6000	6000	5550	6440	4760	5600	5580.17	0.00	0	0	6666	6132	5666	5132	4666	6100	5100	15	840	500	3360	10	1	3014647	175	-11.63	-2.07	12	0.00	-498.00	-2795.00	7000	20230508	-17.29	3240	20231205	78.70	6200	-6.61	20240328	3600	60.83	20240115	7000	-17.29	20230508	3240	78.70	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
6	20240329	120957	57	100.00	KONEX			N	N	N	N		N	5790	190	2	3.39	664040	119	3.58	6000	6000	5550	6440	4760	5600	5580.17	0.00	0	0	6666	6132	5666	5132	4666	6100	5100	15	840	500	3360	10	1	3014647	175	-11.63	-2.07	12	0.00	-498.00	-2795.00	7000	20230508	-17.29	3240	20231205	78.70	6200	-6.61	20240328	3600	60.83	20240115	7000	-17.29	20230508	3240	78.70	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
7	20240329	110946	57	100.00	KONEX			N	N	N	N		N	5790	190	2	3.39	664040	119	3.58	6000	6000	5550	6440	4760	5600	5580.17	0.00	0	0	6666	6132	5666	5132	4666	6100	5100	15	840	500	3360	10	1	3014647	175	-11.63	-2.07	12	0.00	-498.00	-2795.00	7000	20230508	-17.29	3240	20231205	78.70	6200	-6.61	20240328	3600	60.83	20240115	7000	-17.29	20230508	3240	78.70	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
8	20240329	100946	57	100.00	KONEX			N	N	N	N		N	6000	400	2	7.14	6000	1	0.03	6000	6000	6000	6440	4760	5600	6000.00	0.00	0	0	6666	6132	5666	5132	4666	6100	5100	15	840	500	3360	10	1	3014647	181	-12.05	-2.15	12	0.00	-498.00	-2795.00	7000	20230508	-14.29	3240	20231205	85.19	6200	-3.23	20240328	3600	66.67	20240115	7000	-14.29	20230508	3240	85.19	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
9	20240329	090946	57	100.00	KONEX			N	N	N	N		N	6000	400	2	7.14	6000	1	0.03	6000	6000	6000	6440	4760	5600	6000.00	0.00	0	0	6666	6132	5666	5132	4666	6100	5100	15	840	500	3360	10	1	3014647	181	-12.05	-2.15	12	0.00	-498.00	-2795.00	7000	20230508	-14.29	3240	20231205	85.19	6200	-3.23	20240328	3600	66.67	20240115	7000	-14.29	20230508	3240	85.19	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
10	20240328	160952	57	100.00	KONEX			N	N	N	N		N	5600	10	2	0.18	18609960	3326	246.01	5600	6200	5200	6420	4760	5590	5595.30	0.00	0	0	5730	5660	5530	5460	5330	5695	5495	15	830	500	3350	10	1	3014647	169	-11.24	-2.00	12	0.11	-498.00	-2795.00	7000	20230508	-20.00	3240	20231205	72.84	6200	-9.68	20240328	3600	55.56	20240115	7000	-20.00	20230508	3240	72.84	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
11	20240328	150953	57	100.00	KONEX			N	N	N	N		N	5690	100	2	1.79	14783790	2603	192.53	5600	6200	5200	6420	4760	5590	5679.52	0.00	0	0	5730	5660	5530	5460	5330	5695	5495	15	830	500	3350	10	1	3014647	172	-11.43	-2.04	12	0.09	-498.00	-2795.00	7000	20230508	-18.71	3240	20231205	75.62	6200	-8.23	20240328	3600	58.06	20240115	7000	-18.71	20230508	3240	75.62	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
12	20240328	140941	57	100.00	KONEX			N	N	N	N		N	5800	210	2	3.76	14738500	2595	191.94	5600	6200	5200	6420	4760	5590	5679.58	0.00	0	0	5730	5660	5530	5460	5330	5695	5495	15	830	500	3350	10	1	3014647	175	-11.65	-2.08	12	0.09	-498.00	-2795.00	7000	20230508	-17.14	3240	20231205	79.01	6200	-6.45	20240328	3600	61.11	20240115	7000	-17.14	20230508	3240	79.01	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
13	20240328	130941	57	100.00	KONEX			N	N	N	N		N	5980	390	2	6.98	9223730	1585	117.23	5600	6200	5200	6420	4760	5590	5819.39	0.00	0	0	5730	5660	5530	5460	5330	5695	5495	15	830	500	3350	10	1	3014647	180	-12.01	-2.14	12	0.05	-498.00	-2795.00	7000	20230508	-14.57	3240	20231205	84.57	6200	-3.55	20240328	3600	66.11	20240115	7000	-14.57	20230508	3240	84.57	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
14	20240328	120945	57	100.00	KONEX			N	N	N	N		N	5990	400	2	7.16	8775230	1510	111.69	5600	6200	5200	6420	4760	5590	5811.41	0.00	0	0	5730	5660	5530	5460	5330	5695	5495	15	830	500	3350	10	1	3014647	181	-12.03	-2.14	12	0.05	-498.00	-2795.00	7000	20230508	-14.43	3240	20231205	84.88	6200	-3.39	20240328	3600	66.39	20240115	7000	-14.43	20230508	3240	84.88	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
15	20240328	110948	57	100.00	KONEX			N	N	N	N		N	5800	210	2	3.76	6535370	1136	84.02	5600	6200	5200	6420	4760	5590	5752.97	0.00	0	0	5730	5660	5530	5460	5330	5695	5495	15	830	500	3350	10	1	3014647	175	-11.65	-2.08	12	0.04	-498.00	-2795.00	7000	20230508	-17.14	3240	20231205	79.01	6200	-6.45	20240328	3600	61.11	20240115	7000	-17.14	20230508	3240	79.01	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
16	20240328	101002	57	100.00	KONEX			N	N	N	N		N	5800	210	2	3.76	6414970	1115	82.47	5600	6200	5200	6420	4760	5590	5753.34	0.00	0	0	5730	5660	5530	5460	5330	5695	5495	15	830	500	3350	10	1	3014647	175	-11.65	-2.08	12	0.04	-498.00	-2795.00	7000	20230508	-17.14	3240	20231205	79.01	6200	-6.45	20240328	3600	61.11	20240115	7000	-17.14	20230508	3240	79.01	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
17	20240328	091001	57	100.00	KONEX			N	N	N	N		N	6000	410	2	7.33	174000	30	2.22	5600	6000	5600	6420	4760	5590	5800.00	0.00	0	0	5730	5660	5530	5460	5330	5695	5495	15	830	500	3350	10	1	3014647	181	-12.05	-2.15	12	0.00	-498.00	-2795.00	7000	20230508	-14.29	3240	20231205	85.19	6190	-3.07	20240207	3600	66.67	20240115	7000	-14.29	20230508	3240	85.19	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
18	20240327	160956	57	100.00	KONEX			N	N	N	N		N	5590	220	2	4.10	7513700	1352	94.08	5550	5600	5400	6170	4570	5370	5557.47	0.00	0	0	5790	5580	5190	4980	4590	5685	5085	15	800	500	3220	10	1	3014647	169	-6.83	-2.30	12	0.04	-819.00	-2430.00	7000	20230508	-20.14	3240	20231205	72.53	6190	-9.69	20240207	3600	55.28	20240115	7000	-20.14	20230508	3240	72.53	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
19	20240327	150958	57	100.00	KONEX			N	N	N	N		N	5570	200	2	3.72	6957310	1249	86.92	5550	5600	5400	6170	4570	5370	5570.30	0.00	0	0	5790	5580	5190	4980	4590	5685	5085	15	800	500	3220	10	1	3014647	168	-6.80	-2.29	12	0.04	-819.00	-2430.00	7000	20230508	-20.43	3240	20231205	71.91	6190	-10.02	20240207	3600	54.72	20240115	7000	-20.43	20230508	3240	71.91	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
20	20240327	140958	57	100.00	KONEX			N	N	N	N		N	5570	200	2	3.72	6812490	1223	85.11	5550	5600	5400	6170	4570	5370	5570.31	0.00	0	0	5790	5580	5190	4980	4590	5685	5085	15	800	500	3220	10	1	3014647	168	-6.80	-2.29	12	0.04	-819.00	-2430.00	7000	20230508	-20.43	3240	20231205	71.91	6190	-10.02	20240207	3600	54.72	20240115	7000	-20.43	20230508	3240	71.91	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
21	20240327	130955	57	100.00	KONEX			N	N	N	N		N	5590	220	2	4.10	3939340	704	48.99	5550	5600	5550	6170	4570	5370	5595.65	0.00	0	0	5790	5580	5190	4980	4590	5685	5085	15	800	500	3220	10	1	3014647	169	-6.83	-2.30	12	0.02	-819.00	-2430.00	7000	20230508	-20.14	3240	20231205	72.53	6190	-9.69	20240207	3600	55.28	20240115	7000	-20.14	20230508	3240	72.53	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
22	20240327	120955	57	100.00	KONEX			N	N	N	N		N	5590	220	2	4.10	3922570	701	48.78	5550	5600	5550	6170	4570	5370	5595.68	0.00	0	0	5790	5580	5190	4980	4590	5685	5085	15	800	500	3220	10	1	3014647	169	-6.83	-2.30	12	0.02	-819.00	-2430.00	7000	20230508	-20.14	3240	20231205	72.53	6190	-9.69	20240207	3600	55.28	20240115	7000	-20.14	20230508	3240	72.53	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
23	20240327	110956	57	100.00	KONEX			N	N	N	N		N	5590	220	2	4.10	2692770	481	33.47	5550	5600	5550	6170	4570	5370	5598.27	0.00	0	0	5790	5580	5190	4980	4590	5685	5085	15	800	500	3220	10	1	3014647	169	-6.83	-2.30	12	0.02	-819.00	-2430.00	7000	20230508	-20.14	3240	20231205	72.53	6190	-9.69	20240207	3600	55.28	20240115	7000	-20.14	20230508	3240	72.53	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
24	20240327	100952	57	100.00	KONEX			N	N	N	N		N	5600	230	2	4.28	621200	111	7.72	5550	5600	5550	6170	4570	5370	5596.40	0.00	0	0	5790	5580	5190	4980	4590	5685	5085	15	800	500	3220	10	1	3014647	169	-6.84	-2.30	12	0.00	-819.00	-2430.00	7000	20230508	-20.00	3240	20231205	72.84	6190	-9.53	20240207	3600	55.56	20240115	7000	-20.00	20230508	3240	72.84	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
25	20240327	090958	57	100.00	KONEX			N	N	N	N		N	5600	230	2	4.28	621200	111	7.72	5550	5600	5550	6170	4570	5370	5596.40	0.00	0	0	5790	5580	5190	4980	4590	5685	5085	15	800	500	3220	10	1	3014647	169	-6.84	-2.30	12	0.00	-819.00	-2430.00	7000	20230508	-20.00	3240	20231205	72.84	6190	-9.53	20240207	3600	55.56	20240115	7000	-20.00	20230508	3240	72.84	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
26	20240326	160850	57	100.00	KONEX			N	N	N	N		N	5370	575	2	11.99	7347240	1437	44.46	4800	5400	4800	5510	4080	4795	5112.90	0.00	0	0	5411	5102	4501	4192	3591	5257	4347	15	715	500	2870	10	1	3014647	162	-6.56	-2.21	12	0.05	-819.00	-2430.00	7000	20230508	-23.29	3240	20231205	65.74	6190	-13.25	20240207	3600	49.17	20240115	7000	-23.29	20230508	3240	65.74	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
27	20240326	150944	57	100.00	KONEX			N	N	N	N		N	5300	505	2	10.53	7272060	1423	44.03	4800	5400	4800	5510	4080	4795	5110.37	0.00	0	0	5411	5102	4501	4192	3591	5257	4347	15	715	500	2870	10	1	3014647	160	-6.47	-2.18	12	0.05	-819.00	-2430.00	7000	20230508	-24.29	3240	20231205	63.58	6190	-14.38	20240207	3600	47.22	20240115	7000	-24.29	20230508	3240	63.58	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
28	20240326	140942	57	100.00	KONEX			N	N	N	N		N	5400	605	2	12.62	4561400	911	28.19	4800	5400	4800	5510	4080	4795	5007.03	0.00	0	0	5411	5102	4501	4192	3591	5257	4347	15	715	500	2870	10	1	3014647	163	-6.59	-2.22	12	0.03	-819.00	-2430.00	7000	20230508	-22.86	3240	20231205	66.67	6190	-12.76	20240207	3600	50.00	20240115	7000	-22.86	20230508	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
29	20240326	130937	57	100.00	KONEX			N	N	N	N		N	5400	605	2	12.62	4561400	911	28.19	4800	5400	4800	5510	4080	4795	5007.03	0.00	0	0	5411	5102	4501	4192	3591	5257	4347	15	715	500	2870	10	1	3014647	163	-6.59	-2.22	12	0.03	-819.00	-2430.00	7000	20230508	-22.86	3240	20231205	66.67	6190	-12.76	20240207	3600	50.00	20240115	7000	-22.86	20230508	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
30	20240326	120937	57	100.00	KONEX			N	N	N	N		N	5400	605	2	12.62	4561400	911	28.19	4800	5400	4800	5510	4080	4795	5007.03	0.00	0	0	5411	5102	4501	4192	3591	5257	4347	15	715	500	2870	10	1	3014647	163	-6.59	-2.22	12	0.03	-819.00	-2430.00	7000	20230508	-22.86	3240	20231205	66.67	6190	-12.76	20240207	3600	50.00	20240115	7000	-22.86	20230508	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
31	20240326	110934	57	100.00	KONEX			N	N	N	N		N	5400	605	2	12.62	4561400	911	28.19	4800	5400	4800	5510	4080	4795	5007.03	0.00	0	0	5411	5102	4501	4192	3591	5257	4347	15	715	500	2870	10	1	3014647	163	-6.59	-2.22	12	0.03	-819.00	-2430.00	7000	20230508	-22.86	3240	20231205	66.67	6190	-12.76	20240207	3600	50.00	20240115	7000	-22.86	20230508	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
32	20240326	100945	57	100.00	KONEX			N	N	N	N		N	5400	605	2	12.62	4550600	909	28.12	4800	5400	4800	5510	4080	4795	5006.16	0.00	0	0	5411	5102	4501	4192	3591	5257	4347	15	715	500	2870	10	1	3014647	163	-6.59	-2.22	12	0.03	-819.00	-2430.00	7000	20230508	-22.86	3240	20231205	66.67	6190	-12.76	20240207	3600	50.00	20240115	7000	-22.86	20230508	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
33	20240326	090944	57	100.00	KONEX			N	N	N	N		N	4795	0	3	0.00	0	0	0.00	0	0	0	5510	4080	4795	0.00	0.00	0	0	5411	5102	4501	4192	3591	5257	4347	15	715	500	2870	5	1	3014647	145	-5.85	-1.97	12	0.00	-819.00	-2430.00	7000	20230508	-31.50	3240	20231205	47.99	6190	-22.54	20240207	3600	33.19	20240115	7000	-31.50	20230508	3240	47.99	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
34	20240325	161017	57	100.00	KONEX			N	N	N	N		N	4795	610	2	14.58	14215750	3232	3475.27	4290	4810	3900	4810	3560	4185	4398.44	0.00	0	0	4395	4290	4195	4090	3995	4242	4042	15	625	500	2510	5	1	3014647	145	-5.85	-1.97	12	0.11	-819.00	-2430.00	7000	20230508	-31.50	3240	20231205	47.99	6190	-22.54	20240207	3600	33.19	20240115	7000	-31.50	20230508	3240	47.99	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
35	20240325	151019	57	100.00	KONEX			N	N	N	N		N	4795	610	2	14.58	12235415	2819	3031.18	4290	4810	3900	4810	3560	4185	4340.34	0.00	0	0	4395	4290	4195	4090	3995	4242	4042	15	625	500	2510	5	1	3014647	145	-5.85	-1.97	12	0.09	-819.00	-2430.00	7000	20230508	-31.50	3240	20231205	47.99	6190	-22.54	20240207	3600	33.19	20240115	7000	-31.50	20230508	3240	47.99	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
36	20240325	141017	57	100.00	KONEX			N	N	N	N		N	4810	625	1	14.93	12184230	2808	3019.35	4290	4810	3900	4810	3560	4185	4339.11	0.00	0	0	4395	4290	4195	4090	3995	4242	4042	15	625	500	2510	5	1	3014647	145	-5.87	-1.98	12	0.09	-819.00	-2430.00	7000	20230508	-31.29	3240	20231205	48.46	6190	-22.29	20240207	3600	33.61	20240115	7000	-31.29	20230508	3240	48.46	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
37	20240325	131017	57	100.00	KONEX			N	N	N	N		N	4300	115	2	2.75	6021655	1442	1550.54	4290	4300	3900	4810	3560	4185	4175.90	0.00	0	0	4395	4290	4195	4090	3995	4242	4042	15	625	500	2510	5	1	3014647	130	-5.25	-1.77	12	0.05	-819.00	-2430.00	7000	20230508	-38.57	3240	20231205	32.72	6190	-30.53	20240207	3600	19.44	20240115	7000	-38.57	20230508	3240	32.72	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
38	20240325	121020	57	100.00	KONEX			N	N	N	N		N	4300	115	2	2.75	5122955	1233	1325.81	4290	4300	3900	4810	3560	4185	4154.87	0.00	0	0	4395	4290	4195	4090	3995	4242	4042	15	625	500	2510	5	1	3014647	130	-5.25	-1.77	12	0.04	-819.00	-2430.00	7000	20230508	-38.57	3240	20231205	32.72	6190	-30.53	20240207	3600	19.44	20240115	7000	-38.57	20230508	3240	32.72	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
39	20240325	111018	57	100.00	KONEX			N	N	N	N		N	4290	105	2	2.51	5097155	1227	1319.35	4290	4290	3900	4810	3560	4185	4154.16	0.00	0	0	4395	4290	4195	4090	3995	4242	4042	15	625	500	2510	5	1	3014647	129	-5.24	-1.77	12	0.04	-819.00	-2430.00	7000	20230508	-38.71	3240	20231205	32.41	6190	-30.69	20240207	3600	19.17	20240115	7000	-38.71	20230508	3240	32.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
40	20240325	101019	57	100.00	KONEX			N	N	N	N		N	4200	15	2	0.36	3778830	912	980.65	4290	4290	3900	4810	3560	4185	4143.45	0.00	0	0	4395	4290	4195	4090	3995	4242	4042	15	625	500	2510	5	1	3014647	127	-5.13	-1.73	12	0.03	-819.00	-2430.00	7000	20230508	-40.00	3240	20231205	29.63	6190	-32.15	20240207	3600	16.67	20240115	7000	-40.00	20230508	3240	29.63	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
41	20240325	091021	57	100.00	KONEX			N	N	N	N		N	4290	105	2	2.51	4290	1	1.08	4290	4290	4290	4810	3560	4185	4290.00	0.00	0	0	4395	4290	4195	4090	3995	4242	4042	15	625	500	2510	5	1	3014647	129	-5.24	-1.77	12	0.00	-819.00	-2430.00	7000	20230508	-38.71	3240	20231205	32.41	6190	-30.69	20240207	3600	19.17	20240115	7000	-38.71	20230508	3240	32.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
42	20240322	161020	57	100.00	KONEX			N	N	N	N		N	4185	-10	5	-0.24	388225	93	4.44	4300	4300	4100	4820	3570	4195	4174.46	0.00	0	0	4798	4496	4198	3896	3598	4347	3747	15	625	500	2510	5	1	3014647	126	-5.11	-1.72	12	0.00	-819.00	-2430.00	7000	20230508	-40.21	3240	20231205	29.17	6190	-32.39	20240207	3600	16.25	20240115	7000	-40.21	20230508	3240	29.17	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
43	20240322	151022	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	304525	73	3.48	4300	4300	4100	4820	3570	4195	4171.58	0.00	0	0	4798	4496	4198	3896	3598	4347	3747	15	625	500	2510	5	1	3014647	126	-5.12	-1.73	12	0.00	-819.00	-2430.00	7000	20230508	-40.07	3240	20231205	29.48	6190	-32.23	20240207	3600	16.53	20240115	7000	-40.07	20230508	3240	29.48	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
44	20240322	141010	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	140920	34	1.62	4300	4300	4100	4820	3570	4195	4144.71	0.00	0	0	4798	4496	4198	3896	3598	4347	3747	15	625	500	2510	5	1	3014647	126	-5.12	-1.73	12	0.00	-819.00	-2430.00	7000	20230508	-40.07	3240	20231205	29.48	6190	-32.23	20240207	3600	16.53	20240115	7000	-40.07	20230508	3240	29.48	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
45	20240322	131015	57	100.00	KONEX			N	N	N	N		N	4280	85	2	2.03	90580	22	1.05	4300	4300	4100	4820	3570	4195	4117.27	0.00	0	0	4798	4496	4198	3896	3598	4347	3747	15	625	500	2510	5	1	3014647	129	-5.23	-1.76	12	0.00	-819.00	-2430.00	7000	20230508	-38.86	3240	20231205	32.10	6190	-30.86	20240207	3600	18.89	20240115	7000	-38.86	20230508	3240	32.10	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
46	20240322	121011	57	100.00	KONEX			N	N	N	N		N	4280	85	2	2.03	90580	22	1.05	4300	4300	4100	4820	3570	4195	4117.27	0.00	0	0	4798	4496	4198	3896	3598	4347	3747	15	625	500	2510	5	1	3014647	129	-5.23	-1.76	12	0.00	-819.00	-2430.00	7000	20230508	-38.86	3240	20231205	32.10	6190	-30.86	20240207	3600	18.89	20240115	7000	-38.86	20230508	3240	32.10	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
47	20240322	111020	57	100.00	KONEX			N	N	N	N		N	4280	85	2	2.03	90580	22	1.05	4300	4300	4100	4820	3570	4195	4117.27	0.00	0	0	4798	4496	4198	3896	3598	4347	3747	15	625	500	2510	5	1	3014647	129	-5.23	-1.76	12	0.00	-819.00	-2430.00	7000	20230508	-38.86	3240	20231205	32.10	6190	-30.86	20240207	3600	18.89	20240115	7000	-38.86	20230508	3240	32.10	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
48	20240322	101010	57	100.00	KONEX			N	N	N	N		N	4300	105	2	2.50	4300	1	0.05	4300	4300	4300	4820	3570	4195	4300.00	0.00	0	0	4798	4496	4198	3896	3598	4347	3747	15	625	500	2510	5	1	3014647	130	-5.25	-1.77	12	0.00	-819.00	-2430.00	7000	20230508	-38.57	3240	20231205	32.72	6190	-30.53	20240207	3600	19.44	20240115	7000	-38.57	20230508	3240	32.72	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
49	20240322	091010	57	100.00	KONEX			N	N	N	N		N	4300	105	2	2.50	4300	1	0.05	4300	4300	4300	4820	3570	4195	4300.00	0.00	0	0	4798	4496	4198	3896	3598	4347	3747	15	625	500	2510	5	1	3014647	130	-5.25	-1.77	12	0.00	-819.00	-2430.00	7000	20230508	-38.57	3240	20231205	32.72	6190	-30.53	20240207	3600	19.44	20240115	7000	-38.57	20230508	3240	32.72	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
50	20240321	161015	57	100.00	KONEX			N	N	N	N		N	4195	-25	5	-0.59	8410270	2095	312.22	4500	4500	3900	4850	3590	4220	4014.45	0.00	0	0	4740	4480	4340	4080	3940	4410	4010	15	630	500	2530	5	1	3014647	126	-5.12	-1.73	12	0.07	-819.00	-2430.00	7000	20230508	-40.07	3240	20231205	29.48	6190	-32.23	20240207	3600	16.53	20240115	7000	-40.07	20230508	3240	29.48	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
51	20240321	151011	57	100.00	KONEX			N	N	N	N		N	4200	-20	5	-0.47	8297005	2068	308.20	4500	4500	3900	4850	3590	4220	4012.09	0.00	0	0	4740	4480	4340	4080	3940	4410	4010	15	630	500	2530	5	1	3014647	127	-5.13	-1.73	12	0.07	-819.00	-2430.00	7000	20230508	-40.00	3240	20231205	29.63	6190	-32.15	20240207	3600	16.67	20240115	7000	-40.00	20230508	3240	29.63	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
52	20240321	141011	57	100.00	KONEX			N	N	N	N		N	4100	-120	5	-2.84	7494855	1875	279.43	4500	4500	3900	4850	3590	4220	3997.26	0.00	0	0	4740	4480	4340	4080	3940	4410	4010	15	630	500	2530	5	1	3014647	124	-5.01	-1.69	12	0.06	-819.00	-2430.00	7000	20230508	-41.43	3240	20231205	26.54	6190	-33.76	20240207	3600	13.89	20240115	7000	-41.43	20230508	3240	26.54	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
53	20240321	131000	57	100.00	KONEX			N	N	N	N		N	4100	-120	5	-2.84	7457955	1866	278.09	4500	4500	3900	4850	3590	4220	3996.76	0.00	0	0	4740	4480	4340	4080	3940	4410	4010	15	630	500	2530	5	1	3014647	124	-5.01	-1.69	12	0.06	-819.00	-2430.00	7000	20230508	-41.43	3240	20231205	26.54	6190	-33.76	20240207	3600	13.89	20240115	7000	-41.43	20230508	3240	26.54	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
54	20240321	121013	57	100.00	KONEX			N	N	N	N		N	4295	75	2	1.78	26310	6	0.89	4500	4500	4220	4850	3590	4220	4385.00	0.00	0	0	4740	4480	4340	4080	3940	4410	4010	15	630	500	2530	5	1	3014647	129	-5.24	-1.77	12	0.00	-819.00	-2430.00	7000	20230508	-38.64	3240	20231205	32.56	6190	-30.61	20240207	3600	19.31	20240115	7000	-38.64	20230508	3240	32.56	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
55	20240321	111011	57	100.00	KONEX			N	N	N	N		N	4220	0	3	0.00	17720	4	0.60	4500	4500	4220	4850	3590	4220	4430.00	0.00	0	0	4740	4480	4340	4080	3940	4410	4010	15	630	500	2530	5	1	3014647	127	-5.15	-1.74	12	0.00	-819.00	-2430.00	7000	20230508	-39.71	3240	20231205	30.25	6190	-31.83	20240207	3600	17.22	20240115	7000	-39.71	20230508	3240	30.25	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
56	20240321	101015	57	100.00	KONEX			N	N	N	N		N	4500	280	2	6.64	13500	3	0.45	4500	4500	4500	4850	3590	4220	4500.00	0.00	0	0	4740	4480	4340	4080	3940	4410	4010	15	630	500	2530	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.71	3240	20231205	38.89	6190	-27.30	20240207	3600	25.00	20240115	7000	-35.71	20230508	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
57	20240321	091019	57	100.00	KONEX			N	N	N	N		N	4500	280	2	6.64	4500	1	0.15	4500	4500	4500	4850	3590	4220	4500.00	0.00	0	0	4740	4480	4340	4080	3940	4410	4010	15	630	500	2530	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.71	3240	20231205	38.89	6190	-27.30	20240207	3600	25.00	20240115	7000	-35.71	20230508	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
58	20240320	161002	57	100.00	KONEX			N	N	N	N		N	4220	-275	5	-6.12	2873160	671	164.46	4600	4600	4200	5160	3825	4495	4281.91	0.00	0	0	4631	4562	4431	4362	4231	4497	4297	15	665	500	2690	5	1	3014647	127	-5.15	-1.74	12	0.02	-819.00	-2430.00	7000	20230508	-39.71	3240	20231205	30.25	6190	-31.83	20240207	3600	17.22	20240115	7000	-39.71	20230508	3240	30.25	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
59	20240320	151004	57	100.00	KONEX			N	N	N	N		N	4200	-295	5	-6.56	2565100	598	146.57	4600	4600	4200	5160	3825	4495	4289.46	0.00	0	0	4631	4562	4431	4362	4231	4497	4297	15	665	500	2690	5	1	3014647	127	-5.13	-1.73	12	0.02	-819.00	-2430.00	7000	20230508	-40.00	3240	20231205	29.63	6190	-32.15	20240207	3600	16.67	20240115	7000	-40.00	20230508	3240	29.63	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
60	20240320	141010	57	100.00	KONEX			N	N	N	N		N	4220	-275	5	-6.12	2514480	586	143.63	4600	4600	4220	5160	3825	4495	4290.92	0.00	0	0	4631	4562	4431	4362	4231	4497	4297	15	665	500	2690	5	1	3014647	127	-5.15	-1.74	12	0.02	-819.00	-2430.00	7000	20230508	-39.71	3240	20231205	30.25	6190	-31.83	20240207	3600	17.22	20240115	7000	-39.71	20230508	3240	30.25	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
61	20240320	131010	57	100.00	KONEX			N	N	N	N		N	4270	-225	5	-5.01	2091690	486	119.12	4600	4600	4250	5160	3825	4495	4303.89	0.00	0	0	4631	4562	4431	4362	4231	4497	4297	15	665	500	2690	5	1	3014647	129	-5.21	-1.76	12	0.02	-819.00	-2430.00	7000	20230508	-39.00	3240	20231205	31.79	6190	-31.02	20240207	3600	18.61	20240115	7000	-39.00	20230508	3240	31.79	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
62	20240320	121003	57	100.00	KONEX			N	N	N	N		N	4300	-195	5	-4.34	1619880	375	91.91	4600	4600	4300	5160	3825	4495	4319.68	0.00	0	0	4631	4562	4431	4362	4231	4497	4297	15	665	500	2690	5	1	3014647	130	-5.25	-1.77	12	0.01	-819.00	-2430.00	7000	20230508	-38.57	3240	20231205	32.72	6190	-30.53	20240207	3600	19.44	20240115	7000	-38.57	20230508	3240	32.72	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
63	20240320	111004	57	100.00	KONEX			N	N	N	N		N	4400	-95	5	-2.11	600780	138	33.82	4600	4600	4300	5160	3825	4495	4353.48	0.00	0	0	4631	4562	4431	4362	4231	4497	4297	15	665	500	2690	5	1	3014647	133	-5.37	-1.81	12	0.00	-819.00	-2430.00	7000	20230508	-37.14	3240	20231205	35.80	6190	-28.92	20240207	3600	22.22	20240115	7000	-37.14	20230508	3240	35.80	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
64	20240320	100959	57	100.00	KONEX			N	N	N	N		N	4590	95	2	2.11	591980	136	33.33	4600	4600	4300	5160	3825	4495	4352.79	0.00	0	0	4631	4562	4431	4362	4231	4497	4297	15	665	500	2690	5	1	3014647	138	-5.60	-1.89	12	0.00	-819.00	-2430.00	7000	20230508	-34.43	3240	20231205	41.67	6190	-25.85	20240207	3600	27.50	20240115	7000	-34.43	20230508	3240	41.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
65	20240320	091004	57	100.00	KONEX			N	N	N	N		N	4600	105	2	2.34	9200	2	0.49	4600	4600	4600	5160	3825	4495	4600.00	0.00	0	0	4631	4562	4431	4362	4231	4497	4297	15	665	500	2690	5	1	3014647	139	-5.62	-1.89	12	0.00	-819.00	-2430.00	7000	20230508	-34.29	3240	20231205	41.98	6190	-25.69	20240207	3600	27.78	20240115	7000	-34.29	20230508	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
66	20240319	160953	57	100.00	KONEX			N	N	N	N		N	4495	5	2	0.11	1756240	408	364.29	4500	4500	4300	5160	3820	4490	4304.51	0.00	0	0	4506	4497	4491	4482	4476	4495	4480	15	670	500	2690	5	1	3014647	136	-5.49	-1.85	12	0.01	-819.00	-2430.00	7000	20230508	-35.79	3240	20231205	38.73	6190	-27.38	20240207	3600	24.86	20240115	7000	-35.79	20230508	3240	38.73	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
67	20240319	151003	57	100.00	KONEX			N	N	N	N		N	4495	5	2	0.11	1756240	408	364.29	4500	4500	4300	5160	3820	4490	4304.51	0.00	0	0	4506	4497	4491	4482	4476	4495	4480	15	670	500	2690	5	1	3014647	136	-5.49	-1.85	12	0.01	-819.00	-2430.00	7000	20230508	-35.79	3240	20231205	38.73	6190	-27.38	20240207	3600	24.86	20240115	7000	-35.79	20230508	3240	38.73	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
68	20240319	141003	57	100.00	KONEX			N	N	N	N		N	4300	-190	5	-4.23	1308650	304	271.43	4500	4500	4300	5160	3820	4490	4304.77	0.00	0	0	4506	4497	4491	4482	4476	4495	4480	15	670	500	2690	5	1	3014647	130	-5.25	-1.77	12	0.01	-819.00	-2430.00	7000	20230508	-38.57	3240	20231205	32.72	6190	-30.53	20240207	3600	19.44	20240115	7000	-38.57	20230508	3240	32.72	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
69	20240319	130931	57	100.00	KONEX			N	N	N	N		N	4500	10	2	0.22	27000	6	5.36	4500	4500	4500	5160	3820	4490	4500.00	0.00	0	0	4506	4497	4491	4482	4476	4495	4480	15	670	500	2690	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.71	3240	20231205	38.89	6190	-27.30	20240207	3600	25.00	20240115	7000	-35.71	20230508	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
70	20240319	120955	57	100.00	KONEX			N	N	N	N		N	4500	10	2	0.22	27000	6	5.36	4500	4500	4500	5160	3820	4490	4500.00	0.00	0	0	4506	4497	4491	4482	4476	4495	4480	15	670	500	2690	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.71	3240	20231205	38.89	6190	-27.30	20240207	3600	25.00	20240115	7000	-35.71	20230508	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
71	20240319	110959	57	100.00	KONEX			N	N	N	N		N	4500	10	2	0.22	27000	6	5.36	4500	4500	4500	5160	3820	4490	4500.00	0.00	0	0	4506	4497	4491	4482	4476	4495	4480	15	670	500	2690	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.71	3240	20231205	38.89	6190	-27.30	20240207	3600	25.00	20240115	7000	-35.71	20230508	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
72	20240319	101002	57	100.00	KONEX			N	N	N	N		N	4500	10	2	0.22	27000	6	5.36	4500	4500	4500	5160	3820	4490	4500.00	0.00	0	0	4506	4497	4491	4482	4476	4495	4480	15	670	500	2690	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.71	3240	20231205	38.89	6190	-27.30	20240207	3600	25.00	20240115	7000	-35.71	20230508	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
73	20240319	091001	57	100.00	KONEX			N	N	N	N		N	4500	10	2	0.22	4500	1	0.89	4500	4500	4500	5160	3820	4490	4500.00	0.00	0	0	4506	4497	4491	4482	4476	4495	4480	15	670	500	2690	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.71	3240	20231205	38.89	6190	-27.30	20240207	3600	25.00	20240115	7000	-35.71	20230508	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
74	20240318	160955	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	502485	112	1120.00	4500	4500	4485	5160	3820	4490	4486.47	0.00	0	0	4496	4492	4491	4487	4486	4492	4487	15	670	500	2690	5	1	3014647	135	-5.48	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.86	3240	20231205	38.58	6190	-27.46	20240207	3600	24.72	20240115	7000	-35.86	20230508	3240	38.58	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
75	20240318	150954	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	502485	112	1120.00	4500	4500	4485	5160	3820	4490	4486.47	0.00	0	0	4496	4492	4491	4487	4486	4492	4487	15	670	500	2690	5	1	3014647	135	-5.48	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.86	3240	20231205	38.58	6190	-27.46	20240207	3600	24.72	20240115	7000	-35.86	20230508	3240	38.58	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
76	20240318	140954	57	100.00	KONEX			N	N	N	N		N	4485	-5	5	-0.11	143680	32	320.00	4500	4500	4485	5160	3820	4490	4490.00	0.00	0	0	4496	4492	4491	4487	4486	4492	4487	15	670	500	2690	5	1	3014647	135	-5.48	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.93	3240	20231205	38.43	6190	-27.54	20240207	3600	24.58	20240115	7000	-35.93	20230508	3240	38.43	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
77	20240318	130954	57	100.00	KONEX			N	N	N	N		N	4495	5	2	0.11	62950	14	140.00	4500	4500	4495	5160	3820	4490	4496.43	0.00	0	0	4496	4492	4491	4487	4486	4492	4487	15	670	500	2690	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.79	3240	20231205	38.73	6190	-27.38	20240207	3600	24.86	20240115	7000	-35.79	20230508	3240	38.73	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
78	20240318	120948	57	100.00	KONEX			N	N	N	N		N	4495	5	2	0.11	62950	14	140.00	4500	4500	4495	5160	3820	4490	4496.43	0.00	0	0	4496	4492	4491	4487	4486	4492	4487	15	670	500	2690	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.79	3240	20231205	38.73	6190	-27.38	20240207	3600	24.86	20240115	7000	-35.79	20230508	3240	38.73	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
79	20240318	110957	57	100.00	KONEX			N	N	N	N		N	4495	5	2	0.11	62950	14	140.00	4500	4500	4495	5160	3820	4490	4496.43	0.00	0	0	4496	4492	4491	4487	4486	4492	4487	15	670	500	2690	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.79	3240	20231205	38.73	6190	-27.38	20240207	3600	24.86	20240115	7000	-35.79	20230508	3240	38.73	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
80	20240318	100954	57	100.00	KONEX			N	N	N	N		N	4500	10	2	0.22	18000	4	40.00	4500	4500	4500	5160	3820	4490	4500.00	0.00	0	0	4496	4492	4491	4487	4486	4492	4487	15	670	500	2690	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.71	3240	20231205	38.89	6190	-27.30	20240207	3600	25.00	20240115	7000	-35.71	20230508	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
81	20240318	090954	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	0	0	0.00	0	0	0	5160	3820	4490	0.00	0.00	0	0	4496	4492	4491	4487	4486	4492	4487	15	670	500	2690	5	1	3014647	135	-5.48	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.86	3240	20231205	38.58	6190	-27.46	20240207	3600	24.72	20240115	7000	-35.86	20230508	3240	38.58	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
82	20240315	160945	57	100.00	KONEX			N	N	N	N		N	4490	5	2	0.11	44905	10	9.71	4495	4495	4490	5150	3815	4485	4490.50	0.00	0	0	4688	4586	4398	4296	4108	4492	4202	15	665	500	2690	5	1	3014647	135	-5.48	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.86	3240	20231205	38.58	6190	-27.46	20240207	3600	24.72	20240115	7000	-35.86	20230508	3240	38.58	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
83	20240315	150913	57	100.00	KONEX			N	N	N	N		N	4490	5	2	0.11	44905	10	9.71	4495	4495	4490	5150	3815	4485	4490.50	0.00	0	0	4688	4586	4398	4296	4108	4492	4202	15	665	500	2690	5	1	3014647	135	-5.48	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.86	3240	20231205	38.58	6190	-27.46	20240207	3600	24.72	20240115	7000	-35.86	20230508	3240	38.58	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
84	20240315	140854	57	100.00	KONEX			N	N	N	N		N	4495	10	2	0.22	4495	1	0.97	4495	4495	4495	5150	3815	4485	4495.00	0.00	0	0	4688	4586	4398	4296	4108	4492	4202	15	665	500	2690	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.79	3240	20231205	38.73	6190	-27.38	20240207	3600	24.86	20240115	7000	-35.79	20230508	3240	38.73	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
85	20240315	130945	57	100.00	KONEX			N	N	N	N		N	4495	10	2	0.22	4495	1	0.97	4495	4495	4495	5150	3815	4485	4495.00	0.00	0	0	4688	4586	4398	4296	4108	4492	4202	15	665	500	2690	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.79	3240	20231205	38.73	6190	-27.38	20240207	3600	24.86	20240115	7000	-35.79	20230508	3240	38.73	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
86	20240315	120945	57	100.00	KONEX			N	N	N	N		N	4495	10	2	0.22	4495	1	0.97	4495	4495	4495	5150	3815	4485	4495.00	0.00	0	0	4688	4586	4398	4296	4108	4492	4202	15	665	500	2690	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.79	3240	20231205	38.73	6190	-27.38	20240207	3600	24.86	20240115	7000	-35.79	20230508	3240	38.73	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
87	20240315	110941	57	100.00	KONEX			N	N	N	N		N	4495	10	2	0.22	4495	1	0.97	4495	4495	4495	5150	3815	4485	4495.00	0.00	0	0	4688	4586	4398	4296	4108	4492	4202	15	665	500	2690	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.79	3240	20231205	38.73	6190	-27.38	20240207	3600	24.86	20240115	7000	-35.79	20230508	3240	38.73	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
88	20240315	100944	57	100.00	KONEX			N	N	N	N		N	4485	0	3	0.00	0	0	0.00	0	0	0	5150	3815	4485	0.00	0.00	0	0	4688	4586	4398	4296	4108	4492	4202	15	665	500	2690	5	1	3014647	135	-5.48	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.93	3240	20231205	38.43	6190	-27.54	20240207	3600	24.58	20240115	7000	-35.93	20230508	3240	38.43	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
89	20240315	090950	57	100.00	KONEX			N	N	N	N		N	4485	0	3	0.00	0	0	0.00	0	0	0	5150	3815	4485	0.00	0.00	0	0	4688	4586	4398	4296	4108	4492	4202	15	665	500	2690	5	1	3014647	135	-5.48	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.93	3240	20231205	38.43	6190	-27.54	20240207	3600	24.58	20240115	7000	-35.93	20230508	3240	38.43	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
90	20240314	160934	57	100.00	KONEX			N	N	N	N		N	4485	275	2	6.53	434480	103	8.98	4500	4500	4210	4840	3580	4210	4218.25	0.00	0	0	4590	4400	4305	4115	4020	4352	4067	15	630	500	2520	5	1	3014647	135	-5.48	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.93	3240	20231205	38.43	6190	-27.54	20240207	3600	24.58	20240115	7000	-35.93	20230508	3240	38.43	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
91	20240314	150938	57	100.00	KONEX			N	N	N	N		N	4485	275	2	6.53	434480	103	8.98	4500	4500	4210	4840	3580	4210	4218.25	0.00	0	0	4590	4400	4305	4115	4020	4352	4067	15	630	500	2520	5	1	3014647	135	-5.48	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.93	3240	20231205	38.43	6190	-27.54	20240207	3600	24.58	20240115	7000	-35.93	20230508	3240	38.43	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
92	20240314	140937	57	100.00	KONEX			N	N	N	N		N	4485	275	2	6.53	434480	103	8.98	4500	4500	4210	4840	3580	4210	4218.25	0.00	0	0	4590	4400	4305	4115	4020	4352	4067	15	630	500	2520	5	1	3014647	135	-5.48	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.93	3240	20231205	38.43	6190	-27.54	20240207	3600	24.58	20240115	7000	-35.93	20230508	3240	38.43	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
93	20240314	130935	57	100.00	KONEX			N	N	N	N		N	4485	275	2	6.53	434480	103	8.98	4500	4500	4210	4840	3580	4210	4218.25	0.00	0	0	4590	4400	4305	4115	4020	4352	4067	15	630	500	2520	5	1	3014647	135	-5.48	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.93	3240	20231205	38.43	6190	-27.54	20240207	3600	24.58	20240115	7000	-35.93	20230508	3240	38.43	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
94	20240314	120936	57	100.00	KONEX			N	N	N	N		N	4485	275	2	6.53	434480	103	8.98	4500	4500	4210	4840	3580	4210	4218.25	0.00	0	0	4590	4400	4305	4115	4020	4352	4067	15	630	500	2520	5	1	3014647	135	-5.48	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.93	3240	20231205	38.43	6190	-27.54	20240207	3600	24.58	20240115	7000	-35.93	20230508	3240	38.43	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
95	20240314	110937	57	100.00	KONEX			N	N	N	N		N	4210	0	3	0.00	429995	102	8.89	4500	4500	4210	4840	3580	4210	4215.64	0.00	0	0	4590	4400	4305	4115	4020	4352	4067	15	630	500	2520	5	1	3014647	127	-5.14	-1.73	12	0.00	-819.00	-2430.00	7000	20230508	-39.86	3240	20231205	29.94	6190	-31.99	20240207	3600	16.94	20240115	7000	-39.86	20230508	3240	29.94	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
96	20240314	100943	57	100.00	KONEX			N	N	N	N		N	4495	285	2	6.77	8995	2	0.17	4500	4500	4495	4840	3580	4210	4497.50	0.00	0	0	4590	4400	4305	4115	4020	4352	4067	15	630	500	2520	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.79	3240	20231205	38.73	6190	-27.38	20240207	3600	24.86	20240115	7000	-35.79	20230508	3240	38.73	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
97	20240314	090941	57	100.00	KONEX			N	N	N	N		N	4495	285	2	6.77	8995	2	0.17	4500	4500	4495	4840	3580	4210	4497.50	0.00	0	0	4590	4400	4305	4115	4020	4352	4067	15	630	500	2520	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.79	3240	20231205	38.73	6190	-27.38	20240207	3600	24.86	20240115	7000	-35.79	20230508	3240	38.73	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
98	20240313	160926	57	100.00	KONEX			N	N	N	N		N	4210	-265	5	-5.92	4831045	1147	1638.57	4495	4495	4210	5140	3805	4475	4211.90	0.00	0	0	4675	4575	4395	4295	4115	4485	4205	15	665	500	2680	5	1	3014647	127	-5.14	-1.73	12	0.04	-819.00	-2430.00	7000	20230508	-39.86	3240	20231205	29.94	6190	-31.99	20240207	3600	16.94	20240115	7000	-39.86	20230508	3240	29.94	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
99	20240313	150928	57	100.00	KONEX			N	N	N	N		N	4485	10	2	0.22	2035605	483	690.00	4495	4495	4210	5140	3805	4475	4214.50	0.00	0	0	4675	4575	4395	4295	4115	4485	4205	15	665	500	2680	5	1	3014647	135	-5.48	-1.85	12	0.02	-819.00	-2430.00	7000	20230508	-35.93	3240	20231205	38.43	6190	-27.54	20240207	3600	24.58	20240115	7000	-35.93	20230508	3240	38.43	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
100	20240313	140927	57	100.00	KONEX			N	N	N	N		N	4485	10	2	0.22	2035605	483	690.00	4495	4495	4210	5140	3805	4475	4214.50	0.00	0	0	4675	4575	4395	4295	4115	4485	4205	15	665	500	2680	5	1	3014647	135	-5.48	-1.85	12	0.02	-819.00	-2430.00	7000	20230508	-35.93	3240	20231205	38.43	6190	-27.54	20240207	3600	24.58	20240115	7000	-35.93	20230508	3240	38.43	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
101	20240313	130935	57	100.00	KONEX			N	N	N	N		N	4485	10	2	0.22	2035605	483	690.00	4495	4495	4210	5140	3805	4475	4214.50	0.00	0	0	4675	4575	4395	4295	4115	4485	4205	15	665	500	2680	5	1	3014647	135	-5.48	-1.85	12	0.02	-819.00	-2430.00	7000	20230508	-35.93	3240	20231205	38.43	6190	-27.54	20240207	3600	24.58	20240115	7000	-35.93	20230508	3240	38.43	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
102	20240313	120929	57	100.00	KONEX			N	N	N	N		N	4485	10	2	0.22	2035605	483	690.00	4495	4495	4210	5140	3805	4475	4214.50	0.00	0	0	4675	4575	4395	4295	4115	4485	4205	15	665	500	2680	5	1	3014647	135	-5.48	-1.85	12	0.02	-819.00	-2430.00	7000	20230508	-35.93	3240	20231205	38.43	6190	-27.54	20240207	3600	24.58	20240115	7000	-35.93	20230508	3240	38.43	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
103	20240313	110927	57	100.00	KONEX			N	N	N	N		N	4485	10	2	0.22	2035605	483	690.00	4495	4495	4210	5140	3805	4475	4214.50	0.00	0	0	4675	4575	4395	4295	4115	4485	4205	15	665	500	2680	5	1	3014647	135	-5.48	-1.85	12	0.02	-819.00	-2430.00	7000	20230508	-35.93	3240	20231205	38.43	6190	-27.54	20240207	3600	24.58	20240115	7000	-35.93	20230508	3240	38.43	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
104	20240313	100923	57	100.00	KONEX			N	N	N	N		N	4210	-265	5	-5.92	1137270	270	385.71	4495	4495	4210	5140	3805	4475	4212.11	0.00	0	0	4675	4575	4395	4295	4115	4485	4205	15	665	500	2680	5	1	3014647	127	-5.14	-1.73	12	0.01	-819.00	-2430.00	7000	20230508	-39.86	3240	20231205	29.94	6190	-31.99	20240207	3600	16.94	20240115	7000	-39.86	20230508	3240	29.94	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
105	20240313	090932	57	100.00	KONEX			N	N	N	N		N	4495	20	2	0.45	556290	132	188.57	4495	4495	4210	5140	3805	4475	4214.32	0.00	0	0	4675	4575	4395	4295	4115	4485	4205	15	665	500	2680	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.79	3240	20231205	38.73	6190	-27.38	20240207	3600	24.86	20240115	7000	-35.79	20230508	3240	38.73	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
106	20240312	160917	57	100.00	KONEX			N	N	N	N		N	4475	0	3	0.00	300350	70	583.33	4495	4495	4215	5140	3805	4475	4290.71	0.00	0	0	4475	4475	4475	4475	4475	4475	4475	15	665	500	2680	5	1	3014647	135	-5.46	-1.84	12	0.00	-819.00	-2430.00	7000	20230508	-36.07	3240	20231205	38.12	6190	-27.71	20240207	3600	24.31	20240115	7000	-36.07	20230508	3240	38.12	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
107	20240312	150915	57	100.00	KONEX			N	N	N	N		N	4475	0	3	0.00	300350	70	583.33	4495	4495	4215	5140	3805	4475	4290.71	0.00	0	0	4475	4475	4475	4475	4475	4475	4475	15	665	500	2680	5	1	3014647	135	-5.46	-1.84	12	0.00	-819.00	-2430.00	7000	20230508	-36.07	3240	20231205	38.12	6190	-27.71	20240207	3600	24.31	20240115	7000	-36.07	20230508	3240	38.12	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
108	20240312	140907	57	100.00	KONEX			N	N	N	N		N	4480	5	2	0.11	277975	65	541.67	4495	4495	4215	5140	3805	4475	4276.54	0.00	0	0	4475	4475	4475	4475	4475	4475	4475	15	665	500	2680	5	1	3014647	135	-5.47	-1.84	12	0.00	-819.00	-2430.00	7000	20230508	-36.00	3240	20231205	38.27	6190	-27.63	20240207	3600	24.44	20240115	7000	-36.00	20230508	3240	38.27	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
109	20240312	130832	57	100.00	KONEX			N	N	N	N		N	4485	10	2	0.22	224215	53	441.67	4495	4495	4215	5140	3805	4475	4230.47	0.00	0	0	4475	4475	4475	4475	4475	4475	4475	15	665	500	2680	5	1	3014647	135	-5.48	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.93	3240	20231205	38.43	6190	-27.54	20240207	3600	24.58	20240115	7000	-35.93	20230508	3240	38.43	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
110	20240312	120919	57	100.00	KONEX			N	N	N	N		N	4485	10	2	0.22	224215	53	441.67	4495	4495	4215	5140	3805	4475	4230.47	0.00	0	0	4475	4475	4475	4475	4475	4475	4475	15	665	500	2680	5	1	3014647	135	-5.48	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.93	3240	20231205	38.43	6190	-27.54	20240207	3600	24.58	20240115	7000	-35.93	20230508	3240	38.43	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
111	20240312	110915	57	100.00	KONEX			N	N	N	N		N	4485	10	2	0.22	219730	52	433.33	4495	4495	4215	5140	3805	4475	4225.58	0.00	0	0	4475	4475	4475	4475	4475	4475	4475	15	665	500	2680	5	1	3014647	135	-5.48	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.93	3240	20231205	38.43	6190	-27.54	20240207	3600	24.58	20240115	7000	-35.93	20230508	3240	38.43	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
112	20240312	100917	57	100.00	KONEX			N	N	N	N		N	4495	20	2	0.45	4495	1	8.33	4495	4495	4495	5140	3805	4475	4495.00	0.00	0	0	4475	4475	4475	4475	4475	4475	4475	15	665	500	2680	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.79	3240	20231205	38.73	6190	-27.38	20240207	3600	24.86	20240115	7000	-35.79	20230508	3240	38.73	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
113	20240312	090916	57	100.00	KONEX			N	N	N	N		N	4475	0	3	0.00	0	0	0.00	0	0	0	5140	3805	4475	0.00	0.00	0	0	4475	4475	4475	4475	4475	4475	4475	15	665	500	2680	5	1	3014647	135	-5.46	-1.84	12	0.00	-819.00	-2430.00	7000	20230508	-36.07	3240	20231205	38.12	6190	-27.71	20240207	3600	24.31	20240115	7000	-36.07	20230508	3240	38.12	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
114	20240311	160913	57	100.00	KONEX			N	N	N	N		N	4475	-25	5	-0.56	53700	12	1.79	4475	4475	4475	5170	3825	4500	4475.00	0.00	0	0	4696	4597	4401	4302	4106	4647	4352	15	670	500	2700	5	1	3014647	135	-5.46	-1.84	12	0.00	-819.00	-2430.00	7000	20230508	-36.07	3240	20231205	38.12	6190	-27.71	20240207	3600	24.31	20240115	7000	-36.07	20230508	3240	38.12	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
115	20240311	150911	57	100.00	KONEX			N	N	N	N		N	4475	-25	5	-0.56	53700	12	1.79	4475	4475	4475	5170	3825	4500	4475.00	0.00	0	0	4696	4597	4401	4302	4106	4647	4352	15	670	500	2700	5	1	3014647	135	-5.46	-1.84	12	0.00	-819.00	-2430.00	7000	20230508	-36.07	3240	20231205	38.12	6190	-27.71	20240207	3600	24.31	20240115	7000	-36.07	20230508	3240	38.12	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
116	20240311	140909	57	100.00	KONEX			N	N	N	N		N	4475	-25	5	-0.56	53700	12	1.79	4475	4475	4475	5170	3825	4500	4475.00	0.00	0	0	4696	4597	4401	4302	4106	4647	4352	15	670	500	2700	5	1	3014647	135	-5.46	-1.84	12	0.00	-819.00	-2430.00	7000	20230508	-36.07	3240	20231205	38.12	6190	-27.71	20240207	3600	24.31	20240115	7000	-36.07	20230508	3240	38.12	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
117	20240311	130910	57	100.00	KONEX			N	N	N	N		N	4475	-25	5	-0.56	53700	12	1.79	4475	4475	4475	5170	3825	4500	4475.00	0.00	0	0	4696	4597	4401	4302	4106	4647	4352	15	670	500	2700	5	1	3014647	135	-5.46	-1.84	12	0.00	-819.00	-2430.00	7000	20230508	-36.07	3240	20231205	38.12	6190	-27.71	20240207	3600	24.31	20240115	7000	-36.07	20230508	3240	38.12	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
118	20240311	120913	57	100.00	KONEX			N	N	N	N		N	4475	-25	5	-0.56	4475	1	0.15	4475	4475	4475	5170	3825	4500	4475.00	0.00	0	0	4696	4597	4401	4302	4106	4647	4352	15	670	500	2700	5	1	3014647	135	-5.46	-1.84	12	0.00	-819.00	-2430.00	7000	20230508	-36.07	3240	20231205	38.12	6190	-27.71	20240207	3600	24.31	20240115	7000	-36.07	20230508	3240	38.12	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
119	20240311	110909	57	100.00	KONEX			N	N	N	N		N	4475	-25	5	-0.56	4475	1	0.15	4475	4475	4475	5170	3825	4500	4475.00	0.00	0	0	4696	4597	4401	4302	4106	4647	4352	15	670	500	2700	5	1	3014647	135	-5.46	-1.84	12	0.00	-819.00	-2430.00	7000	20230508	-36.07	3240	20231205	38.12	6190	-27.71	20240207	3600	24.31	20240115	7000	-36.07	20230508	3240	38.12	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
120	20240311	100859	57	100.00	KONEX			N	N	N	N		N	4475	-25	5	-0.56	4475	1	0.15	4475	4475	4475	5170	3825	4500	4475.00	0.00	0	0	4696	4597	4401	4302	4106	4647	4352	15	670	500	2700	5	1	3014647	135	-5.46	-1.84	12	0.00	-819.00	-2430.00	7000	20230508	-36.07	3240	20231205	38.12	6190	-27.71	20240207	3600	24.31	20240115	7000	-36.07	20230508	3240	38.12	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
121	20240311	090904	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4696	4597	4401	4302	4106	4647	4352	15	670	500	2700	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.71	3240	20231205	38.89	6190	-27.30	20240207	3600	25.00	20240115	7000	-35.71	20230508	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
122	20240308	160908	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	2824915	670	166.67	4500	4500	4205	5170	3825	4500	4216.29	0.00	0	0	4700	4600	4400	4300	4100	4650	4350	15	670	500	2700	5	1	3014647	136	-5.49	-1.85	12	0.02	-819.00	-2430.00	7000	20230508	-35.71	3240	20231205	38.89	6190	-27.30	20240207	3600	25.00	20240115	7000	-35.71	20230508	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
123	20240308	150908	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	2824915	670	166.67	4500	4500	4205	5170	3825	4500	4216.29	0.00	0	0	4700	4600	4400	4300	4100	4650	4350	15	670	500	2700	5	1	3014647	136	-5.49	-1.85	12	0.02	-819.00	-2430.00	7000	20230508	-35.71	3240	20231205	38.89	6190	-27.30	20240207	3600	25.00	20240115	7000	-35.71	20230508	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
124	20240308	140900	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	2824915	670	166.67	4500	4500	4205	5170	3825	4500	4216.29	0.00	0	0	4700	4600	4400	4300	4100	4650	4350	15	670	500	2700	5	1	3014647	136	-5.49	-1.85	12	0.02	-819.00	-2430.00	7000	20230508	-35.71	3240	20231205	38.89	6190	-27.30	20240207	3600	25.00	20240115	7000	-35.71	20230508	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
125	20240308	130857	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	2824915	670	166.67	4500	4500	4205	5170	3825	4500	4216.29	0.00	0	0	4700	4600	4400	4300	4100	4650	4350	15	670	500	2700	5	1	3014647	136	-5.49	-1.85	12	0.02	-819.00	-2430.00	7000	20230508	-35.71	3240	20231205	38.89	6190	-27.30	20240207	3600	25.00	20240115	7000	-35.71	20230508	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
126	20240308	120859	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	2824915	670	166.67	4500	4500	4205	5170	3825	4500	4216.29	0.00	0	0	4700	4600	4400	4300	4100	4650	4350	15	670	500	2700	5	1	3014647	136	-5.49	-1.85	12	0.02	-819.00	-2430.00	7000	20230508	-35.71	3240	20231205	38.89	6190	-27.30	20240207	3600	25.00	20240115	7000	-35.71	20230508	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
127	20240308	110901	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	2824915	670	166.67	4500	4500	4205	5170	3825	4500	4216.29	0.00	0	0	4700	4600	4400	4300	4100	4650	4350	15	670	500	2700	5	1	3014647	136	-5.49	-1.85	12	0.02	-819.00	-2430.00	7000	20230508	-35.71	3240	20231205	38.89	6190	-27.30	20240207	3600	25.00	20240115	7000	-35.71	20230508	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
128	20240308	100856	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	2824915	670	166.67	4500	4500	4205	5170	3825	4500	4216.29	0.00	0	0	4700	4600	4400	4300	4100	4650	4350	15	670	500	2700	5	1	3014647	136	-5.49	-1.85	12	0.02	-819.00	-2430.00	7000	20230508	-35.71	3240	20231205	38.89	6190	-27.30	20240207	3600	25.00	20240115	7000	-35.71	20230508	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
129	20240308	090858	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	45000	10	2.49	4500	4500	4500	5170	3825	4500	4500.00	0.00	0	0	4700	4600	4400	4300	4100	4650	4350	15	670	500	2700	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.71	3240	20231205	38.89	6190	-27.30	20240207	3600	25.00	20240115	7000	-35.71	20230508	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
130	20240307	160857	57	100.00	KONEX			N	N	N	N		N	4500	10	2	0.22	1737490	402	67.34	4500	4500	4200	5160	3820	4490	4322.11	0.00	0	0	4630	4560	4430	4360	4230	4495	4295	15	670	500	2690	5	1	3014647	136	-5.49	-1.85	12	0.01	-819.00	-2430.00	7000	20230508	-35.71	3240	20231205	38.89	6190	-27.30	20240207	3600	25.00	20240115	7000	-35.71	20230508	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
131	20240307	150838	57	100.00	KONEX			N	N	N	N		N	4500	10	2	0.22	1737490	402	67.34	4500	4500	4200	5160	3820	4490	4322.11	0.00	0	0	4630	4560	4430	4360	4230	4495	4295	15	670	500	2690	5	1	3014647	136	-5.49	-1.85	12	0.01	-819.00	-2430.00	7000	20230508	-35.71	3240	20231205	38.89	6190	-27.30	20240207	3600	25.00	20240115	7000	-35.71	20230508	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
132	20240307	140842	57	100.00	KONEX			N	N	N	N		N	4500	10	2	0.22	1737490	402	67.34	4500	4500	4200	5160	3820	4490	4322.11	0.00	0	0	4630	4560	4430	4360	4230	4495	4295	15	670	500	2690	5	1	3014647	136	-5.49	-1.85	12	0.01	-819.00	-2430.00	7000	20230508	-35.71	3240	20231205	38.89	6190	-27.30	20240207	3600	25.00	20240115	7000	-35.71	20230508	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
133	20240307	130847	57	100.00	KONEX			N	N	N	N		N	4500	10	2	0.22	1737490	402	67.34	4500	4500	4200	5160	3820	4490	4322.11	0.00	0	0	4630	4560	4430	4360	4230	4495	4295	15	670	500	2690	5	1	3014647	136	-5.49	-1.85	12	0.01	-819.00	-2430.00	7000	20230508	-35.71	3240	20231205	38.89	6190	-27.30	20240207	3600	25.00	20240115	7000	-35.71	20230508	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
134	20240307	120852	57	100.00	KONEX			N	N	N	N		N	4500	10	2	0.22	1737490	402	67.34	4500	4500	4200	5160	3820	4490	4322.11	0.00	0	0	4630	4560	4430	4360	4230	4495	4295	15	670	500	2690	5	1	3014647	136	-5.49	-1.85	12	0.01	-819.00	-2430.00	7000	20230508	-35.71	3240	20231205	38.89	6190	-27.30	20240207	3600	25.00	20240115	7000	-35.71	20230508	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
135	20240307	110856	57	100.00	KONEX			N	N	N	N		N	4500	10	2	0.22	1737490	402	67.34	4500	4500	4200	5160	3820	4490	4322.11	0.00	0	0	4630	4560	4430	4360	4230	4495	4295	15	670	500	2690	5	1	3014647	136	-5.49	-1.85	12	0.01	-819.00	-2430.00	7000	20230508	-35.71	3240	20231205	38.89	6190	-27.30	20240207	3600	25.00	20240115	7000	-35.71	20230508	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
136	20240307	100849	57	100.00	KONEX			N	N	N	N		N	4500	10	2	0.22	18000	4	0.67	4500	4500	4500	5160	3820	4490	4500.00	0.00	0	0	4630	4560	4430	4360	4230	4495	4295	15	670	500	2690	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.71	3240	20231205	38.89	6190	-27.30	20240207	3600	25.00	20240115	7000	-35.71	20230508	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
137	20240307	090853	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	0	0	0.00	0	0	0	5160	3820	4490	0.00	0.00	0	0	4630	4560	4430	4360	4230	4495	4295	15	670	500	2690	5	1	3014647	135	-5.48	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.86	3240	20231205	38.58	6190	-27.46	20240207	3600	24.72	20240115	7000	-35.86	20230508	3240	38.58	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
138	20240306	160845	57	100.00	KONEX			N	N	N	N		N	4490	-5	5	-0.11	2656220	597	34.79	4500	4500	4300	5160	3825	4495	4449.28	0.00	0	0	5031	4762	4531	4262	4031	4647	4147	15	665	500	2690	5	1	3014647	135	-5.48	-1.85	12	0.02	-819.00	-2430.00	7000	20230508	-35.86	3240	20231205	38.58	6190	-27.46	20240207	3600	24.72	20240115	7000	-35.86	20230508	3240	38.58	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
139	20240306	150847	57	100.00	KONEX			N	N	N	N		N	4490	-5	5	-0.11	2656220	597	34.79	4500	4500	4300	5160	3825	4495	4449.28	0.00	0	0	5031	4762	4531	4262	4031	4647	4147	15	665	500	2690	5	1	3014647	135	-5.48	-1.85	12	0.02	-819.00	-2430.00	7000	20230508	-35.86	3240	20231205	38.58	6190	-27.46	20240207	3600	24.72	20240115	7000	-35.86	20230508	3240	38.58	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
140	20240306	140852	57	100.00	KONEX			N	N	N	N		N	4495	0	3	0.00	2221730	496	28.90	4500	4500	4300	5160	3825	4495	4479.29	0.00	0	0	5031	4762	4531	4262	4031	4647	4147	15	665	500	2690	5	1	3014647	136	-5.49	-1.85	12	0.02	-819.00	-2430.00	7000	20230508	-35.79	3240	20231205	38.73	6190	-27.38	20240207	3600	24.86	20240115	7000	-35.79	20230508	3240	38.73	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
141	20240306	130852	57	100.00	KONEX			N	N	N	N		N	4500	5	2	0.11	181000	42	2.45	4500	4500	4300	5160	3825	4495	4309.52	0.00	0	0	5031	4762	4531	4262	4031	4647	4147	15	665	500	2690	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.71	3240	20231205	38.89	6190	-27.30	20240207	3600	25.00	20240115	7000	-35.71	20230508	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
142	20240306	120851	57	100.00	KONEX			N	N	N	N		N	4500	5	2	0.11	181000	42	2.45	4500	4500	4300	5160	3825	4495	4309.52	0.00	0	0	5031	4762	4531	4262	4031	4647	4147	15	665	500	2690	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.71	3240	20231205	38.89	6190	-27.30	20240207	3600	25.00	20240115	7000	-35.71	20230508	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
143	20240306	110848	57	100.00	KONEX			N	N	N	N		N	4500	5	2	0.11	181000	42	2.45	4500	4500	4300	5160	3825	4495	4309.52	0.00	0	0	5031	4762	4531	4262	4031	4647	4147	15	665	500	2690	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.71	3240	20231205	38.89	6190	-27.30	20240207	3600	25.00	20240115	7000	-35.71	20230508	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
144	20240306	100829	57	100.00	KONEX			N	N	N	N		N	4500	5	2	0.11	4500	1	0.06	4500	4500	4500	5160	3825	4495	4500.00	0.00	0	0	5031	4762	4531	4262	4031	4647	4147	15	665	500	2690	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.71	3240	20231205	38.89	6190	-27.30	20240207	3600	25.00	20240115	7000	-35.71	20230508	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
145	20240306	090846	57	100.00	KONEX			N	N	N	N		N	4500	5	2	0.11	4500	1	0.06	4500	4500	4500	5160	3825	4495	4500.00	0.00	0	0	5031	4762	4531	4262	4031	4647	4147	15	665	500	2690	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.71	3240	20231205	38.89	6190	-27.30	20240207	3600	25.00	20240115	7000	-35.71	20230508	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
146	20240305	160841	57	100.00	KONEX			N	N	N	N		N	4495	-205	5	-4.36	7462795	1716	230.03	4800	4800	4300	5400	3995	4700	4348.95	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	15	700	500	2820	5	1	3014647	136	-5.49	-1.85	12	0.06	-819.00	-2430.00	7000	20230508	-35.79	3240	20231205	38.73	6190	-27.38	20240207	3600	24.86	20240115	7000	-35.79	20230508	3240	38.73	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
147	20240305	150842	57	100.00	KONEX			N	N	N	N		N	4495	-205	5	-4.36	7453805	1714	229.76	4800	4800	4300	5400	3995	4700	4348.78	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	15	700	500	2820	5	1	3014647	136	-5.49	-1.85	12	0.06	-819.00	-2430.00	7000	20230508	-35.79	3240	20231205	38.73	6190	-27.38	20240207	3600	24.86	20240115	7000	-35.79	20230508	3240	38.73	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
148	20240305	140830	57	100.00	KONEX			N	N	N	N		N	4500	-200	5	-4.26	1926600	434	58.18	4800	4800	4300	5400	3995	4700	4439.17	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	15	700	500	2820	5	1	3014647	136	-5.49	-1.85	12	0.01	-819.00	-2430.00	7000	20230508	-35.71	3240	20231205	38.89	6190	-27.30	20240207	3600	25.00	20240115	7000	-35.71	20230508	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
149	20240305	130832	57	100.00	KONEX			N	N	N	N		N	4500	-200	5	-4.26	473300	104	13.94	4800	4800	4500	5400	3995	4700	4550.96	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	15	700	500	2820	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	7000	20230508	-35.71	3240	20231205	38.89	6190	-27.30	20240207	3600	25.00	20240115	7000	-35.71	20230508	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
150	20240305	120835	57	100.00	KONEX			N	N	N	N		N	4600	-100	5	-2.13	234800	51	6.84	4800	4800	4600	5400	3995	4700	4603.92	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	15	700	500	2820	5	1	3014647	139	-5.62	-1.89	12	0.00	-819.00	-2430.00	7000	20230508	-34.29	3240	20231205	41.98	6190	-25.69	20240207	3600	27.78	20240115	7000	-34.29	20230508	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
151	20240305	110835	57	100.00	KONEX			N	N	N	N		N	4600	-100	5	-2.13	234800	51	6.84	4800	4800	4600	5400	3995	4700	4603.92	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	15	700	500	2820	5	1	3014647	139	-5.62	-1.89	12	0.00	-819.00	-2430.00	7000	20230508	-34.29	3240	20231205	41.98	6190	-25.69	20240207	3600	27.78	20240115	7000	-34.29	20230508	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
152	20240305	100832	57	100.00	KONEX			N	N	N	N		N	4800	100	2	2.13	4800	1	0.13	4800	4800	4800	5400	3995	4700	4800.00	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	15	700	500	2820	5	1	3014647	145	-5.86	-1.98	12	0.00	-819.00	-2430.00	7000	20230508	-31.43	3240	20231205	48.15	6190	-22.46	20240207	3600	33.33	20240115	7000	-31.43	20230508	3240	48.15	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
153	20240305	090831	57	100.00	KONEX			N	N	N	N		N	4800	100	2	2.13	4800	1	0.13	4800	4800	4800	5400	3995	4700	4800.00	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	15	700	500	2820	5	1	3014647	145	-5.86	-1.98	12	0.00	-819.00	-2430.00	7000	20230508	-31.43	3240	20231205	48.15	6190	-22.46	20240207	3600	33.33	20240115	7000	-31.43	20230508	3240	48.15	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
154	20240304	160833	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	3506200	746	75.05	4700	4700	4700	5400	3995	4700	4700.00	0.00	0	0	4900	4800	4600	4500	4300	4850	4550	15	700	500	2820	5	1	3014647	142	-5.74	-1.93	12	0.02	-819.00	-2430.00	7000	20230508	-32.86	3240	20231205	45.06	6190	-24.07	20240207	3600	30.56	20240115	7000	-32.86	20230508	3240	45.06	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
155	20240304	150828	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	2556800	544	54.73	4700	4700	4700	5400	3995	4700	4700.00	0.00	0	0	4900	4800	4600	4500	4300	4850	4550	15	700	500	2820	5	1	3014647	142	-5.74	-1.93	12	0.02	-819.00	-2430.00	7000	20230508	-32.86	3240	20231205	45.06	6190	-24.07	20240207	3600	30.56	20240115	7000	-32.86	20230508	3240	45.06	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
156	20240304	140757	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	1193800	254	25.55	4700	4700	4700	5400	3995	4700	4700.00	0.00	0	0	4900	4800	4600	4500	4300	4850	4550	15	700	500	2820	5	1	3014647	142	-5.74	-1.93	12	0.01	-819.00	-2430.00	7000	20230508	-32.86	3240	20231205	45.06	6190	-24.07	20240207	3600	30.56	20240115	7000	-32.86	20230508	3240	45.06	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
157	20240304	130823	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	1184400	252	25.35	4700	4700	4700	5400	3995	4700	4700.00	0.00	0	0	4900	4800	4600	4500	4300	4850	4550	15	700	500	2820	5	1	3014647	142	-5.74	-1.93	12	0.01	-819.00	-2430.00	7000	20230508	-32.86	3240	20231205	45.06	6190	-24.07	20240207	3600	30.56	20240115	7000	-32.86	20230508	3240	45.06	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
158	20240304	120759	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	1184400	252	25.35	4700	4700	4700	5400	3995	4700	4700.00	0.00	0	0	4900	4800	4600	4500	4300	4850	4550	15	700	500	2820	5	1	3014647	142	-5.74	-1.93	12	0.01	-819.00	-2430.00	7000	20230508	-32.86	3240	20231205	45.06	6190	-24.07	20240207	3600	30.56	20240115	7000	-32.86	20230508	3240	45.06	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
159	20240304	110816	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	4900	4800	4600	4500	4300	4850	4550	15	700	500	2820	5	1	3014647	142	-5.74	-1.93	12	0.00	-819.00	-2430.00	7000	20230508	-32.86	3240	20231205	45.06	6190	-24.07	20240207	3600	30.56	20240115	7000	-32.86	20230508	3240	45.06	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
160	20240304	100817	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	4900	4800	4600	4500	4300	4850	4550	15	700	500	2820	5	1	3014647	142	-5.74	-1.93	12	0.00	-819.00	-2430.00	7000	20230508	-32.86	3240	20231205	45.06	6190	-24.07	20240207	3600	30.56	20240115	7000	-32.86	20230508	3240	45.06	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
161	20240304	090819	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	4900	4800	4600	4500	4300	4850	4550	15	700	500	2820	5	1	3014647	142	-5.74	-1.93	12	0.00	-819.00	-2430.00	7000	20230508	-32.86	3240	20231205	45.06	6190	-24.07	20240207	3600	30.56	20240115	7000	-32.86	20230508	3240	45.06	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N