KissMeData/323350/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	161129	57	100.00	KONEX			N	N	N	N		N	11500	-130	5	-1.12	16086250	1384	207.19	11630	11630	11500	13370	9890	11630	11623.01	0.00	0	0	12536	12082	11486	11032	10436	12310	11260	6	1740	100	7210	10	1	6312500	726	821.43	19.20	12	0.02	14.00	599.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	10050	14.43	20240327	45000	-74.44	20230419	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
3	20240329	151131	57	100.00	KONEX			N	N	N	N		N	11500	-130	5	-1.12	16086250	1384	207.19	11630	11630	11500	13370	9890	11630	11623.01	0.00	0	0	12536	12082	11486	11032	10436	12310	11260	6	1740	100	7210	10	1	6312500	726	821.43	19.20	12	0.02	14.00	599.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	10050	14.43	20240327	45000	-74.44	20230419	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
4	20240329	141127	57	100.00	KONEX			N	N	N	N		N	11620	-10	5	-0.09	15867750	1365	204.34	11630	11630	11600	13370	9890	11630	11624.73	0.00	0	0	12536	12082	11486	11032	10436	12310	11260	6	1740	100	7210	10	1	6312500	734	830.00	19.40	12	0.02	14.00	599.00	15600	20230810	-25.51	8832	20230705	31.57	13000	-10.62	20240216	10050	15.62	20240327	45000	-74.18	20230419	8400	38.33	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
5	20240329	131108	57	100.00	KONEX			N	N	N	N		N	11630	0	3	0.00	12383750	1065	159.43	11630	11630	11620	13370	9890	11630	11627.93	0.00	0	0	12536	12082	11486	11032	10436	12310	11260	6	1740	100	7210	10	1	6312500	734	830.71	19.42	12	0.02	14.00	599.00	15600	20230810	-25.45	8832	20230705	31.68	13000	-10.54	20240216	10050	15.72	20240327	45000	-74.16	20230419	8400	38.45	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
6	20240329	121121	57	100.00	KONEX			N	N	N	N		N	11630	0	3	0.00	12383750	1065	159.43	11630	11630	11620	13370	9890	11630	11627.93	0.00	0	0	12536	12082	11486	11032	10436	12310	11260	6	1740	100	7210	10	1	6312500	734	830.71	19.42	12	0.02	14.00	599.00	15600	20230810	-25.45	8832	20230705	31.68	13000	-10.54	20240216	10050	15.72	20240327	45000	-74.16	20230419	8400	38.45	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
7	20240329	111106	57	100.00	KONEX			N	N	N	N		N	11630	0	3	0.00	2395780	206	30.84	11630	11630	11630	13370	9890	11630	11630.00	0.00	0	0	12536	12082	11486	11032	10436	12310	11260	6	1740	100	7210	10	1	6312500	734	830.71	19.42	12	0.00	14.00	599.00	15600	20230810	-25.45	8832	20230705	31.68	13000	-10.54	20240216	10050	15.72	20240327	45000	-74.16	20230419	8400	38.45	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
8	20240329	101107	57	100.00	KONEX			N	N	N	N		N	11630	0	3	0.00	0	0	0.00	0	0	0	13370	9890	11630	0.00	0.00	0	0	12536	12082	11486	11032	10436	12310	11260	6	1740	100	7210	10	1	6312500	734	830.71	19.42	12	0.00	14.00	599.00	15600	20230810	-25.45	8832	20230705	31.68	13000	-10.54	20240216	10050	15.72	20240327	45000	-74.16	20230419	8400	38.45	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
9	20240329	091107	57	100.00	KONEX			N	N	N	N		N	11630	0	3	0.00	0	0	0.00	0	0	0	13370	9890	11630	0.00	0.00	0	0	12536	12082	11486	11032	10436	12310	11260	6	1740	100	7210	10	1	6312500	734	830.71	19.42	12	0.00	14.00	599.00	15600	20230810	-25.45	8832	20230705	31.68	13000	-10.54	20240216	10050	15.72	20240327	45000	-74.16	20230419	8400	38.45	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
10	20240328	161115	57	100.00	KONEX			N	N	N	N		N	11630	160	2	1.39	7763690	668	3.21	11500	11940	10890	13190	9750	11470	11622.29	0.00	0	0	13110	12290	11170	10350	9230	11730	9790	6	1720	100	7110	10	1	6312500	734	830.71	19.42	12	0.01	14.00	599.00	15600	20230810	-25.45	8832	20230705	31.68	13000	-10.54	20240216	10050	15.72	20240327	45000	-74.16	20230419	8400	38.45	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
11	20240328	151116	57	100.00	KONEX			N	N	N	N		N	11630	160	2	1.39	7763690	668	3.21	11500	11940	10890	13190	9750	11470	11622.29	0.00	0	0	13110	12290	11170	10350	9230	11730	9790	6	1720	100	7110	10	1	6312500	734	830.71	19.42	12	0.01	14.00	599.00	15600	20230810	-25.45	8832	20230705	31.68	13000	-10.54	20240216	10050	15.72	20240327	45000	-74.16	20230419	8400	38.45	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
12	20240328	141102	57	100.00	KONEX			N	N	N	N		N	11630	160	2	1.39	3694520	318	1.53	11500	11940	10890	13190	9750	11470	11617.99	0.00	0	0	13110	12290	11170	10350	9230	11730	9790	6	1720	100	7110	10	1	6312500	734	830.71	19.42	12	0.01	14.00	599.00	15600	20230810	-25.45	8832	20230705	31.68	13000	-10.54	20240216	10050	15.72	20240327	45000	-74.16	20230419	8400	38.45	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
13	20240328	131103	57	100.00	KONEX			N	N	N	N		N	11630	160	2	1.39	3694520	318	1.53	11500	11940	10890	13190	9750	11470	11617.99	0.00	0	0	13110	12290	11170	10350	9230	11730	9790	6	1720	100	7110	10	1	6312500	734	830.71	19.42	12	0.01	14.00	599.00	15600	20230810	-25.45	8832	20230705	31.68	13000	-10.54	20240216	10050	15.72	20240327	45000	-74.16	20230419	8400	38.45	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
14	20240328	121106	57	100.00	KONEX			N	N	N	N		N	11640	170	2	1.48	195390	17	0.08	11500	11940	10890	13190	9750	11470	11493.53	0.00	0	0	13110	12290	11170	10350	9230	11730	9790	6	1720	100	7110	10	1	6312500	735	831.43	19.43	12	0.00	14.00	599.00	15600	20230810	-25.38	8832	20230705	31.79	13000	-10.46	20240216	10050	15.82	20240327	45000	-74.13	20230419	8400	38.57	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
15	20240328	111112	57	100.00	KONEX			N	N	N	N		N	11640	170	2	1.48	113910	10	0.05	11500	11940	10890	13190	9750	11470	11391.00	0.00	0	0	13110	12290	11170	10350	9230	11730	9790	6	1720	100	7110	10	1	6312500	735	831.43	19.43	12	0.00	14.00	599.00	15600	20230810	-25.38	8832	20230705	31.79	13000	-10.46	20240216	10050	15.82	20240327	45000	-74.13	20230419	8400	38.57	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
16	20240328	101120	57	100.00	KONEX			N	N	N	N		N	11500	30	2	0.26	11500	1	0.00	11500	11500	11500	13190	9750	11470	11500.00	0.00	0	0	13110	12290	11170	10350	9230	11730	9790	6	1720	100	7110	10	1	6312500	726	821.43	19.20	12	0.00	14.00	599.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	10050	14.43	20240327	45000	-74.44	20230419	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
17	20240328	091125	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	13110	12290	11170	10350	9230	11730	9790	6	1720	100	7110	10	1	6312500	724	819.29	19.15	12	0.00	14.00	599.00	15600	20230810	-26.47	8832	20230705	29.87	13000	-11.77	20240216	10050	14.13	20240327	45000	-74.51	20230419	8400	36.55	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
18	20240327	161121	57	100.00	KONEX			N	N	N	N		N	11470	-130	5	-1.12	212229260	20839	3851.94	11990	11990	10050	13340	9860	11600	10184.23	0.00	0	0	12573	12086	11793	11306	11013	11940	11160	6	1740	100	7190	10	1	6312500	724	819.29	19.15	12	0.33	14.00	599.00	15600	20230810	-26.47	8832	20230705	29.87	13000	-11.77	20240216	10050	14.13	20240327	45000	-74.51	20230419	8400	36.55	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
19	20240327	151120	57	100.00	KONEX			N	N	N	N		N	11390	-210	5	-1.81	209361760	20589	3805.73	11990	11990	10050	13340	9860	11600	10168.62	0.00	0	0	12573	12086	11793	11306	11013	11940	11160	6	1740	100	7190	10	1	6312500	719	813.57	19.02	12	0.33	14.00	599.00	15600	20230810	-26.99	8832	20230705	28.96	13000	-12.38	20240216	10050	13.33	20240327	45000	-74.69	20230419	8400	35.60	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
20	20240327	141120	57	100.00	KONEX			N	N	N	N		N	11000	-600	5	-5.17	208678360	20529	3794.64	11990	11990	10050	13340	9860	11600	10165.05	0.00	0	0	12573	12086	11793	11306	11013	11940	11160	6	1740	100	7190	10	1	6312500	694	785.71	18.36	12	0.33	14.00	599.00	15600	20230810	-29.49	8832	20230705	24.55	13000	-15.38	20240216	10050	9.45	20240327	45000	-75.56	20230419	8400	30.95	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
21	20240327	131118	57	100.00	KONEX			N	N	N	N		N	11000	-600	5	-5.17	208678360	20529	3794.64	11990	11990	10050	13340	9860	11600	10165.05	0.00	0	0	12573	12086	11793	11306	11013	11940	11160	6	1740	100	7190	10	1	6312500	694	785.71	18.36	12	0.33	14.00	599.00	15600	20230810	-29.49	8832	20230705	24.55	13000	-15.38	20240216	10050	9.45	20240327	45000	-75.56	20230419	8400	30.95	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
22	20240327	121118	57	100.00	KONEX			N	N	N	N		N	11000	-600	5	-5.17	203063960	20019	3700.37	11990	11990	10050	13340	9860	11600	10143.56	0.00	0	0	12573	12086	11793	11306	11013	11940	11160	6	1740	100	7190	10	1	6312500	694	785.71	18.36	12	0.32	14.00	599.00	15600	20230810	-29.49	8832	20230705	24.55	13000	-15.38	20240216	10050	9.45	20240327	45000	-75.56	20230419	8400	30.95	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
23	20240327	111118	57	100.00	KONEX			N	N	N	N		N	11480	-120	5	-1.03	203041960	20017	3700.00	11990	11990	10050	13340	9860	11600	10143.48	0.00	0	0	12573	12086	11793	11306	11013	11940	11160	6	1740	100	7190	10	1	6312500	725	820.00	19.17	12	0.32	14.00	599.00	15600	20230810	-26.41	8832	20230705	29.98	13000	-11.69	20240216	10050	14.23	20240327	45000	-74.49	20230419	8400	36.67	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
24	20240327	101115	57	100.00	KONEX			N	N	N	N		N	11990	390	2	3.36	11990	1	0.18	11990	11990	11990	13340	9860	11600	11990.00	0.00	0	0	12573	12086	11793	11306	11013	11940	11160	6	1740	100	7190	10	1	6312500	757	856.43	20.02	12	0.00	14.00	599.00	15600	20230810	-23.14	8832	20230705	35.76	13000	-7.77	20240216	10510	14.08	20240226	45000	-73.36	20230419	8400	42.74	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
25	20240327	091122	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	12573	12086	11793	11306	11013	11940	11160	6	1740	100	7190	10	1	6312500	732	828.57	19.37	12	0.00	14.00	599.00	15600	20230810	-25.64	8832	20230705	31.34	13000	-10.77	20240216	10510	10.37	20240226	45000	-74.22	20230419	8400	38.10	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
26	20240326	161013	57	100.00	KONEX			N	N	N	N		N	11600	-270	5	-2.27	6254260	541	19.20	12280	12280	11500	13650	10090	11870	11560.55	0.00	0	0	12283	12076	11793	11586	11303	11935	11445	6	1780	100	7350	10	1	6312500	732	828.57	19.37	12	0.01	14.00	599.00	15600	20230810	-25.64	8832	20230705	31.34	13000	-10.77	20240216	10510	10.37	20240226	45000	-74.22	20230419	8400	38.10	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
27	20240326	151106	57	100.00	KONEX			N	N	N	N		N	11810	-60	5	-0.51	4027060	349	12.38	12280	12280	11500	13650	10090	11870	11538.85	0.00	0	0	12283	12076	11793	11586	11303	11935	11445	6	1780	100	7350	10	1	6312500	746	843.57	19.72	12	0.01	14.00	599.00	15600	20230810	-24.29	8832	20230705	33.72	13000	-9.15	20240216	10510	12.37	20240226	45000	-73.76	20230419	8400	40.60	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
28	20240326	141103	57	100.00	KONEX			N	N	N	N		N	11600	-270	5	-2.27	3578280	311	11.04	12280	12280	11500	13650	10090	11870	11505.72	0.00	0	0	12283	12076	11793	11586	11303	11935	11445	6	1780	100	7350	10	1	6312500	732	828.57	19.37	12	0.00	14.00	599.00	15600	20230810	-25.64	8832	20230705	31.34	13000	-10.77	20240216	10510	10.37	20240226	45000	-74.22	20230419	8400	38.10	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
29	20240326	131059	57	100.00	KONEX			N	N	N	N		N	11500	-370	5	-3.12	3462280	301	10.68	12280	12280	11500	13650	10090	11870	11502.59	0.00	0	0	12283	12076	11793	11586	11303	11935	11445	6	1780	100	7350	10	1	6312500	726	821.43	19.20	12	0.00	14.00	599.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	10510	9.42	20240226	45000	-74.44	20230419	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
30	20240326	121058	57	100.00	KONEX			N	N	N	N		N	11500	-370	5	-3.12	3462280	301	10.68	12280	12280	11500	13650	10090	11870	11502.59	0.00	0	0	12283	12076	11793	11586	11303	11935	11445	6	1780	100	7350	10	1	6312500	726	821.43	19.20	12	0.00	14.00	599.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	10510	9.42	20240226	45000	-74.44	20230419	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
31	20240326	111054	57	100.00	KONEX			N	N	N	N		N	11500	-370	5	-3.12	3462280	301	10.68	12280	12280	11500	13650	10090	11870	11502.59	0.00	0	0	12283	12076	11793	11586	11303	11935	11445	6	1780	100	7350	10	1	6312500	726	821.43	19.20	12	0.00	14.00	599.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	10510	9.42	20240226	45000	-74.44	20230419	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
32	20240326	101105	57	100.00	KONEX			N	N	N	N		N	11500	-370	5	-3.12	3462280	301	10.68	12280	12280	11500	13650	10090	11870	11502.59	0.00	0	0	12283	12076	11793	11586	11303	11935	11445	6	1780	100	7350	10	1	6312500	726	821.43	19.20	12	0.00	14.00	599.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	10510	9.42	20240226	45000	-74.44	20230419	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
33	20240326	091107	57	100.00	KONEX			N	N	N	N		N	11870	0	3	0.00	0	0	0.00	0	0	0	13650	10090	11870	0.00	0.00	0	0	12283	12076	11793	11586	11303	11935	11445	6	1780	100	7350	10	1	6312500	749	847.86	19.82	12	0.00	14.00	599.00	15600	20230810	-23.91	8832	20230705	34.40	13000	-8.69	20240216	10510	12.94	20240226	45000	-73.62	20230419	8400	41.31	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
34	20240325	161143	57	100.00	KONEX			N	N	N	N		N	11870	370	2	3.22	32620710	2818	42.96	11990	12000	11510	13220	9780	11500	11575.84	0.00	0	0	12833	12166	11833	11166	10833	12000	11000	6	1720	100	7130	10	1	6312500	749	847.86	19.82	12	0.04	14.00	599.00	15600	20230810	-23.91	8832	20230705	34.40	13000	-8.69	20240216	10510	12.94	20240226	45000	-73.62	20230419	8400	41.31	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
35	20240325	151147	57	100.00	KONEX			N	N	N	N		N	11870	370	2	3.22	32620710	2818	42.96	11990	12000	11510	13220	9780	11500	11575.84	0.00	0	0	12833	12166	11833	11166	10833	12000	11000	6	1720	100	7130	10	1	6312500	749	847.86	19.82	12	0.04	14.00	599.00	15600	20230810	-23.91	8832	20230705	34.40	13000	-8.69	20240216	10510	12.94	20240226	45000	-73.62	20230419	8400	41.31	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
36	20240325	141145	57	100.00	KONEX			N	N	N	N		N	11510	10	2	0.09	32608840	2817	42.94	11990	12000	11510	13220	9780	11500	11575.73	0.00	0	0	12833	12166	11833	11166	10833	12000	11000	6	1720	100	7130	10	1	6312500	727	822.14	19.22	12	0.04	14.00	599.00	15600	20230810	-26.22	8832	20230705	30.32	13000	-11.46	20240216	10510	9.51	20240226	45000	-74.42	20230419	8400	37.02	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
37	20240325	131143	57	100.00	KONEX			N	N	N	N		N	12000	500	2	4.35	3803900	317	4.83	11990	12000	11990	13220	9780	11500	11999.68	0.00	0	0	12833	12166	11833	11166	10833	12000	11000	6	1720	100	7130	10	1	6312500	758	857.14	20.03	12	0.01	14.00	599.00	15600	20230810	-23.08	8832	20230705	35.87	13000	-7.69	20240216	10510	14.18	20240226	45000	-73.33	20230419	8400	42.86	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
38	20240325	121147	57	100.00	KONEX			N	N	N	N		N	12000	500	2	4.35	3803900	317	4.83	11990	12000	11990	13220	9780	11500	11999.68	0.00	0	0	12833	12166	11833	11166	10833	12000	11000	6	1720	100	7130	10	1	6312500	758	857.14	20.03	12	0.01	14.00	599.00	15600	20230810	-23.08	8832	20230705	35.87	13000	-7.69	20240216	10510	14.18	20240226	45000	-73.33	20230419	8400	42.86	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
39	20240325	111146	57	100.00	KONEX			N	N	N	N		N	12000	500	2	4.35	131900	11	0.17	11990	12000	11990	13220	9780	11500	11990.91	0.00	0	0	12833	12166	11833	11166	10833	12000	11000	6	1720	100	7130	10	1	6312500	758	857.14	20.03	12	0.00	14.00	599.00	15600	20230810	-23.08	8832	20230705	35.87	13000	-7.69	20240216	10510	14.18	20240226	45000	-73.33	20230419	8400	42.86	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
40	20240325	101145	57	100.00	KONEX			N	N	N	N		N	11990	490	2	4.26	11990	1	0.02	11990	11990	11990	13220	9780	11500	11990.00	0.00	0	0	12833	12166	11833	11166	10833	12000	11000	6	1720	100	7130	10	1	6312500	757	856.43	20.02	12	0.00	14.00	599.00	15600	20230810	-23.14	8832	20230705	35.76	13000	-7.77	20240216	10510	14.08	20240226	45000	-73.36	20230419	8400	42.74	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
41	20240325	091148	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12833	12166	11833	11166	10833	12000	11000	6	1720	100	7130	10	1	6312500	726	821.43	19.20	12	0.00	14.00	599.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	10510	9.42	20240226	45000	-74.44	20230419	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
42	20240322	161147	57	100.00	KONEX			N	N	N	N		N	11500	-1470	5	-11.33	75512200	6560	718.51	12010	12500	11500	14910	11030	12970	11511.01	0.00	0	0	13683	13326	12613	12256	11543	13505	12435	6	1940	100	8040	10	1	6312500	726	821.43	19.20	12	0.10	14.00	599.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	10510	9.42	20240226	45000	-74.44	20230419	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
43	20240322	151150	57	100.00	KONEX			N	N	N	N		N	11500	-1470	5	-11.33	71153700	6181	677.00	12010	12500	11500	14910	11030	12970	11511.68	0.00	0	0	13683	13326	12613	12256	11543	13505	12435	6	1940	100	8040	10	1	6312500	726	821.43	19.20	12	0.10	14.00	599.00	15600	20230810	-26.28	8832	20230705	30.21	13000	-11.54	20240216	10510	9.42	20240226	45000	-74.44	20230419	8400	36.90	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
44	20240322	141136	57	100.00	KONEX			N	N	N	N		N	12000	-970	5	-7.48	13543230	1175	128.70	12010	12500	11500	14910	11030	12970	11526.15	0.00	0	0	13683	13326	12613	12256	11543	13505	12435	6	1940	100	8040	10	1	6312500	758	857.14	20.03	12	0.02	14.00	599.00	15600	20230810	-23.08	8832	20230705	35.87	13000	-7.69	20240216	10510	14.18	20240226	45000	-73.33	20230419	8400	42.86	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
45	20240322	131142	57	100.00	KONEX			N	N	N	N		N	12000	-970	5	-7.48	13423230	1165	127.60	12010	12500	11500	14910	11030	12970	11522.09	0.00	0	0	13683	13326	12613	12256	11543	13505	12435	6	1940	100	8040	10	1	6312500	758	857.14	20.03	12	0.02	14.00	599.00	15600	20230810	-23.08	8832	20230705	35.87	13000	-7.69	20240216	10510	14.18	20240226	45000	-73.33	20230419	8400	42.86	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
46	20240322	121139	57	100.00	KONEX			N	N	N	N		N	12000	-970	5	-7.48	13423230	1165	127.60	12010	12500	11500	14910	11030	12970	11522.09	0.00	0	0	13683	13326	12613	12256	11543	13505	12435	6	1940	100	8040	10	1	6312500	758	857.14	20.03	12	0.02	14.00	599.00	15600	20230810	-23.08	8832	20230705	35.87	13000	-7.69	20240216	10510	14.18	20240226	45000	-73.33	20230419	8400	42.86	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
47	20240322	111146	57	100.00	KONEX			N	N	N	N		N	12000	-970	5	-7.48	13423230	1165	127.60	12010	12500	11500	14910	11030	12970	11522.09	0.00	0	0	13683	13326	12613	12256	11543	13505	12435	6	1940	100	8040	10	1	6312500	758	857.14	20.03	12	0.02	14.00	599.00	15600	20230810	-23.08	8832	20230705	35.87	13000	-7.69	20240216	10510	14.18	20240226	45000	-73.33	20230419	8400	42.86	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
48	20240322	101137	57	100.00	KONEX			N	N	N	N		N	12000	-970	5	-7.48	13278780	1153	126.29	12010	12500	11500	14910	11030	12970	11516.72	0.00	0	0	13683	13326	12613	12256	11543	13505	12435	6	1940	100	8040	10	1	6312500	758	857.14	20.03	12	0.02	14.00	599.00	15600	20230810	-23.08	8832	20230705	35.87	13000	-7.69	20240216	10510	14.18	20240226	45000	-73.33	20230419	8400	42.86	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
49	20240322	091137	57	100.00	KONEX			N	N	N	N		N	12970	0	3	0.00	0	0	0.00	0	0	0	14910	11030	12970	0.00	0.00	0	0	13683	13326	12613	12256	11543	13505	12435	6	1940	100	8040	10	1	6312500	819	926.43	21.65	12	0.00	14.00	599.00	15600	20230810	-16.86	8832	20230705	46.85	13000	-0.23	20240216	10510	23.41	20240226	45000	-71.18	20230419	8400	54.40	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
50	20240321	161141	57	100.00	KONEX			N	N	N	N		N	12970	-20	5	-0.15	11018390	913	91300.00	12600	12970	11900	14930	11050	12990	12068.34	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	6	1940	100	8050	10	1	6312500	819	926.43	21.65	12	0.01	14.00	599.00	15600	20230810	-16.86	8832	20230705	46.85	13000	-0.23	20240216	10510	23.41	20240226	45000	-71.18	20230419	8400	54.40	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
51	20240321	151138	57	100.00	KONEX			N	N	N	N		N	12970	-20	5	-0.15	11018390	913	91300.00	12600	12970	11900	14930	11050	12990	12068.34	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	6	1940	100	8050	10	1	6312500	819	926.43	21.65	12	0.01	14.00	599.00	15600	20230810	-16.86	8832	20230705	46.85	13000	-0.23	20240216	10510	23.41	20240226	45000	-71.18	20230419	8400	54.40	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
52	20240321	141136	57	100.00	KONEX			N	N	N	N		N	12000	-990	5	-7.62	6573700	546	54600.00	12600	12600	12000	14930	11050	12990	12039.74	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	6	1940	100	8050	10	1	6312500	758	857.14	20.03	12	0.01	14.00	599.00	15600	20230810	-23.08	8832	20230705	35.87	13000	-7.69	20240216	10510	14.18	20240226	45000	-73.33	20230419	8400	42.86	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
53	20240321	131126	57	100.00	KONEX			N	N	N	N		N	12000	-990	5	-7.62	6573700	546	54600.00	12600	12600	12000	14930	11050	12990	12039.74	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	6	1940	100	8050	10	1	6312500	758	857.14	20.03	12	0.01	14.00	599.00	15600	20230810	-23.08	8832	20230705	35.87	13000	-7.69	20240216	10510	14.18	20240226	45000	-73.33	20230419	8400	42.86	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
54	20240321	121140	57	100.00	KONEX			N	N	N	N		N	12000	-990	5	-7.62	5373700	446	44600.00	12600	12600	12000	14930	11050	12990	12048.65	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	6	1940	100	8050	10	1	6312500	758	857.14	20.03	12	0.01	14.00	599.00	15600	20230810	-23.08	8832	20230705	35.87	13000	-7.69	20240216	10510	14.18	20240226	45000	-73.33	20230419	8400	42.86	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
55	20240321	111137	57	100.00	KONEX			N	N	N	N		N	12600	-390	5	-3.00	315000	25	2500.00	12600	12600	12600	14930	11050	12990	12600.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	6	1940	100	8050	10	1	6312500	795	900.00	21.04	12	0.00	14.00	599.00	15600	20230810	-19.23	8832	20230705	42.66	13000	-3.08	20240216	10510	19.89	20240226	45000	-72.00	20230419	8400	50.00	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
56	20240321	101140	57	100.00	KONEX			N	N	N	N		N	12600	-390	5	-3.00	126000	10	1000.00	12600	12600	12600	14930	11050	12990	12600.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	6	1940	100	8050	10	1	6312500	795	900.00	21.04	12	0.00	14.00	599.00	15600	20230810	-19.23	8832	20230705	42.66	13000	-3.08	20240216	10510	19.89	20240226	45000	-72.00	20230419	8400	50.00	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
57	20240321	091146	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	6	1940	100	8050	10	1	6312500	820	927.86	21.69	12	0.00	14.00	599.00	15600	20230810	-16.73	8832	20230705	47.08	13000	-0.08	20240216	10510	23.60	20240226	45000	-71.13	20230419	8400	54.64	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
58	20240320	161125	57	100.00	KONEX			N	N	N	N		N	12990	-10	5	-0.08	12990	1	12.50	12990	12990	12990	14950	11050	13000	12990.00	0.00	0	0	13066	13032	12966	12932	12866	13050	12950	6	1950	100	8060	10	1	6312500	820	927.86	21.69	12	0.00	14.00	599.00	15600	20230810	-16.73	8832	20230705	47.08	13000	-0.08	20240216	10510	23.60	20240226	45000	-71.13	20230320	8400	54.64	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
59	20240320	151129	57	100.00	KONEX			N	N	N	N		N	12990	-10	5	-0.08	12990	1	12.50	12990	12990	12990	14950	11050	13000	12990.00	0.00	0	0	13066	13032	12966	12932	12866	13050	12950	6	1950	100	8060	10	1	6312500	820	927.86	21.69	12	0.00	14.00	599.00	15600	20230810	-16.73	8832	20230705	47.08	13000	-0.08	20240216	10510	23.60	20240226	45000	-71.13	20230320	8400	54.64	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
60	20240320	141135	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13066	13032	12966	12932	12866	13050	12950	6	1950	100	8060	10	1	6312500	821	928.57	21.70	12	0.00	14.00	599.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
61	20240320	131135	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13066	13032	12966	12932	12866	13050	12950	6	1950	100	8060	10	1	6312500	821	928.57	21.70	12	0.00	14.00	599.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
62	20240320	121127	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13066	13032	12966	12932	12866	13050	12950	6	1950	100	8060	10	1	6312500	821	928.57	21.70	12	0.00	14.00	599.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
63	20240320	111129	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13066	13032	12966	12932	12866	13050	12950	6	1950	100	8060	10	1	6312500	821	928.57	21.70	12	0.00	14.00	599.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
64	20240320	101122	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13066	13032	12966	12932	12866	13050	12950	6	1950	100	8060	10	1	6312500	821	928.57	21.70	12	0.00	14.00	599.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
65	20240320	091129	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13066	13032	12966	12932	12866	13050	12950	6	1950	100	8060	10	1	6312500	821	928.57	21.70	12	0.00	14.00	599.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
66	20240319	161115	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	103300	8	10.00	12900	13000	12900	14950	11050	13000	12912.50	0.00	0	0	13006	13002	12996	12992	12986	13005	12995	6	1950	100	8060	10	1	6312500	821	-97.74	-36.31	12	0.00	-133.00	-358.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
67	20240319	151128	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	103300	8	10.00	12900	13000	12900	14950	11050	13000	12912.50	0.00	0	0	13006	13002	12996	12992	12986	13005	12995	6	1950	100	8060	10	1	6312500	821	-97.74	-36.31	12	0.00	-133.00	-358.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
68	20240319	141126	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	103300	8	10.00	12900	13000	12900	14950	11050	13000	12912.50	0.00	0	0	13006	13002	12996	12992	12986	13005	12995	6	1950	100	8060	10	1	6312500	821	-97.74	-36.31	12	0.00	-133.00	-358.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
69	20240319	131055	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	103300	8	10.00	12900	13000	12900	14950	11050	13000	12912.50	0.00	0	0	13006	13002	12996	12992	12986	13005	12995	6	1950	100	8060	10	1	6312500	821	-97.74	-36.31	12	0.00	-133.00	-358.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
70	20240319	121118	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	103300	8	10.00	12900	13000	12900	14950	11050	13000	12912.50	0.00	0	0	13006	13002	12996	12992	12986	13005	12995	6	1950	100	8060	10	1	6312500	821	-97.74	-36.31	12	0.00	-133.00	-358.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
71	20240319	111124	57	100.00	KONEX			N	N	N	N		N	12900	-100	5	-0.77	90300	7	8.75	12900	12900	12900	14950	11050	13000	12900.00	0.00	0	0	13006	13002	12996	12992	12986	13005	12995	6	1950	100	8060	10	1	6312500	814	-96.99	-36.03	12	0.00	-133.00	-358.00	15600	20230810	-17.31	8832	20230705	46.06	13000	-0.77	20240216	10510	22.74	20240226	45000	-71.33	20230320	8400	53.57	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
72	20240319	101126	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13006	13002	12996	12992	12986	13005	12995	6	1950	100	8060	10	1	6312500	821	-97.74	-36.31	12	0.00	-133.00	-358.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
73	20240319	091127	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13006	13002	12996	12992	12986	13005	12995	6	1950	100	8060	10	1	6312500	821	-97.74	-36.31	12	0.00	-133.00	-358.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
74	20240318	161118	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	1039950	80	145.45	12990	13000	12990	14950	11050	13000	12999.38	0.00	0	0	13660	13330	12670	12340	11680	13495	12505	6	1950	100	8060	10	1	6312500	821	-97.74	-36.31	12	0.00	-133.00	-358.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
75	20240318	151118	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	1039950	80	145.45	12990	13000	12990	14950	11050	13000	12999.38	0.00	0	0	13660	13330	12670	12340	11680	13495	12505	6	1950	100	8060	10	1	6312500	821	-97.74	-36.31	12	0.00	-133.00	-358.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
76	20240318	141117	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13660	13330	12670	12340	11680	13495	12505	6	1950	100	8060	10	1	6312500	821	-97.74	-36.31	12	0.00	-133.00	-358.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
77	20240318	131117	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13660	13330	12670	12340	11680	13495	12505	6	1950	100	8060	10	1	6312500	821	-97.74	-36.31	12	0.00	-133.00	-358.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
78	20240318	121111	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13660	13330	12670	12340	11680	13495	12505	6	1950	100	8060	10	1	6312500	821	-97.74	-36.31	12	0.00	-133.00	-358.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
79	20240318	111121	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13660	13330	12670	12340	11680	13495	12505	6	1950	100	8060	10	1	6312500	821	-97.74	-36.31	12	0.00	-133.00	-358.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
80	20240318	101117	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13660	13330	12670	12340	11680	13495	12505	6	1950	100	8060	10	1	6312500	821	-97.74	-36.31	12	0.00	-133.00	-358.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
81	20240318	091117	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13660	13330	12670	12340	11680	13495	12505	6	1950	100	8060	10	1	6312500	821	-97.74	-36.31	12	0.00	-133.00	-358.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
82	20240315	161104	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	679620	55	105.77	12010	13000	12010	14950	11050	13000	12356.73	0.00	0	0	13333	13166	12833	12666	12333	13250	12750	6	1950	100	8060	10	1	6312500	821	-97.74	-36.31	12	0.00	-133.00	-358.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
83	20240315	151033	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	679620	55	105.77	12010	13000	12010	14950	11050	13000	12356.73	0.00	0	0	13333	13166	12833	12666	12333	13250	12750	6	1950	100	8060	10	1	6312500	821	-97.74	-36.31	12	0.00	-133.00	-358.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
84	20240315	141008	57	100.00	KONEX			N	N	N	N		N	12080	-920	5	-7.08	666620	54	103.85	12010	13000	12010	14950	11050	13000	12344.81	0.00	0	0	13333	13166	12833	12666	12333	13250	12750	6	1950	100	8060	10	1	6312500	763	-90.83	-33.74	12	0.00	-133.00	-358.00	15600	20230810	-22.56	8832	20230705	36.78	13000	0.00	20240216	10510	14.94	20240226	45000	-73.16	20230320	8400	43.81	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
85	20240315	131106	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	133100	11	21.15	12010	13000	12010	14950	11050	13000	12100.00	0.00	0	0	13333	13166	12833	12666	12333	13250	12750	6	1950	100	8060	10	1	6312500	821	-97.74	-36.31	12	0.00	-133.00	-358.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
86	20240315	121106	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	133100	11	21.15	12010	13000	12010	14950	11050	13000	12100.00	0.00	0	0	13333	13166	12833	12666	12333	13250	12750	6	1950	100	8060	10	1	6312500	821	-97.74	-36.31	12	0.00	-133.00	-358.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
87	20240315	111102	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	133100	11	21.15	12010	13000	12010	14950	11050	13000	12100.00	0.00	0	0	13333	13166	12833	12666	12333	13250	12750	6	1950	100	8060	10	1	6312500	821	-97.74	-36.31	12	0.00	-133.00	-358.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
88	20240315	101107	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	133100	11	21.15	12010	13000	12010	14950	11050	13000	12100.00	0.00	0	0	13333	13166	12833	12666	12333	13250	12750	6	1950	100	8060	10	1	6312500	821	-97.74	-36.31	12	0.00	-133.00	-358.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
89	20240315	091112	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13333	13166	12833	12666	12333	13250	12750	6	1950	100	8060	10	1	6312500	821	-97.74	-36.31	12	0.00	-133.00	-358.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
90	20240314	161053	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	661000	52	5.44	13000	13000	12500	14950	11050	13000	12711.54	0.00	0	0	13333	13166	12833	12666	12333	13250	12750	6	1950	100	8060	10	1	6312500	821	-97.74	-36.31	12	0.00	-133.00	-358.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
91	20240314	151058	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	273000	21	2.20	13000	13000	13000	14950	11050	13000	13000.00	0.00	0	0	13333	13166	12833	12666	12333	13250	12750	6	1950	100	8060	10	1	6312500	821	-97.74	-36.31	12	0.00	-133.00	-358.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
92	20240314	141058	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	273000	21	2.20	13000	13000	13000	14950	11050	13000	13000.00	0.00	0	0	13333	13166	12833	12666	12333	13250	12750	6	1950	100	8060	10	1	6312500	821	-97.74	-36.31	12	0.00	-133.00	-358.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
93	20240314	131056	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	13000	1	0.10	13000	13000	13000	14950	11050	13000	13000.00	0.00	0	0	13333	13166	12833	12666	12333	13250	12750	6	1950	100	8060	10	1	6312500	821	-97.74	-36.31	12	0.00	-133.00	-358.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
94	20240314	121057	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13333	13166	12833	12666	12333	13250	12750	6	1950	100	8060	10	1	6312500	821	-97.74	-36.31	12	0.00	-133.00	-358.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
95	20240314	111057	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13333	13166	12833	12666	12333	13250	12750	6	1950	100	8060	10	1	6312500	821	-97.74	-36.31	12	0.00	-133.00	-358.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
96	20240314	101106	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13333	13166	12833	12666	12333	13250	12750	6	1950	100	8060	10	1	6312500	821	-97.74	-36.31	12	0.00	-133.00	-358.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
97	20240314	091102	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13333	13166	12833	12666	12333	13250	12750	6	1950	100	8060	10	1	6312500	821	-97.74	-36.31	12	0.00	-133.00	-358.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
98	20240313	161043	57	100.00	KONEX			N	N	N	N		N	13000	130	2	1.01	11955510	956	1517.46	13000	13000	12500	14800	10940	12870	12505.76	0.00	0	0	12876	12872	12866	12862	12856	12875	12865	6	1930	100	7970	10	1	6312500	821	-97.74	-36.31	12	0.02	-133.00	-358.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
99	20240313	151048	57	100.00	KONEX			N	N	N	N		N	12500	-370	5	-2.87	11825510	946	1501.59	13000	13000	12500	14800	10940	12870	12500.54	0.00	0	0	12876	12872	12866	12862	12856	12875	12865	6	1930	100	7970	10	1	6312500	789	-93.98	-34.92	12	0.01	-133.00	-358.00	15600	20230810	-19.87	8832	20230705	41.53	13000	0.00	20240216	10510	18.93	20240226	45000	-72.22	20230320	8400	48.81	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
100	20240313	141046	57	100.00	KONEX			N	N	N	N		N	12500	-370	5	-2.87	25500	2	3.17	13000	13000	12500	14800	10940	12870	12750.00	0.00	0	0	12876	12872	12866	12862	12856	12875	12865	6	1930	100	7970	10	1	6312500	789	-93.98	-34.92	12	0.00	-133.00	-358.00	15600	20230810	-19.87	8832	20230705	41.53	13000	0.00	20240216	10510	18.93	20240226	45000	-72.22	20230320	8400	48.81	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
101	20240313	131056	57	100.00	KONEX			N	N	N	N		N	12500	-370	5	-2.87	25500	2	3.17	13000	13000	12500	14800	10940	12870	12750.00	0.00	0	0	12876	12872	12866	12862	12856	12875	12865	6	1930	100	7970	10	1	6312500	789	-93.98	-34.92	12	0.00	-133.00	-358.00	15600	20230810	-19.87	8832	20230705	41.53	13000	0.00	20240216	10510	18.93	20240226	45000	-72.22	20230320	8400	48.81	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
102	20240313	121049	57	100.00	KONEX			N	N	N	N		N	12500	-370	5	-2.87	25500	2	3.17	13000	13000	12500	14800	10940	12870	12750.00	0.00	0	0	12876	12872	12866	12862	12856	12875	12865	6	1930	100	7970	10	1	6312500	789	-93.98	-34.92	12	0.00	-133.00	-358.00	15600	20230810	-19.87	8832	20230705	41.53	13000	0.00	20240216	10510	18.93	20240226	45000	-72.22	20230320	8400	48.81	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
103	20240313	111046	57	100.00	KONEX			N	N	N	N		N	12500	-370	5	-2.87	25500	2	3.17	13000	13000	12500	14800	10940	12870	12750.00	0.00	0	0	12876	12872	12866	12862	12856	12875	12865	6	1930	100	7970	10	1	6312500	789	-93.98	-34.92	12	0.00	-133.00	-358.00	15600	20230810	-19.87	8832	20230705	41.53	13000	0.00	20240216	10510	18.93	20240226	45000	-72.22	20230320	8400	48.81	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
104	20240313	101043	57	100.00	KONEX			N	N	N	N		N	13000	130	2	1.01	13000	1	1.59	13000	13000	13000	14800	10940	12870	13000.00	0.00	0	0	12876	12872	12866	12862	12856	12875	12865	6	1930	100	7970	10	1	6312500	821	-97.74	-36.31	12	0.00	-133.00	-358.00	15600	20230810	-16.67	8832	20230705	47.19	13000	0.00	20240216	10510	23.69	20240226	45000	-71.11	20230320	8400	54.76	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
105	20240313	091052	57	100.00	KONEX			N	N	N	N		N	12870	0	3	0.00	0	0	0.00	0	0	0	14800	10940	12870	0.00	0.00	0	0	12876	12872	12866	12862	12856	12875	12865	6	1930	100	7970	10	1	6312500	812	-96.77	-35.95	12	0.00	-133.00	-358.00	15600	20230810	-17.50	8832	20230705	45.72	13000	-1.00	20240216	10510	22.45	20240226	45000	-71.40	20230320	8400	53.21	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
106	20240312	161035	57	100.00	KONEX			N	N	N	N		N	12870	370	2	2.96	810790	63	20.32	12860	12870	12860	14370	10630	12500	12869.68	0.00	0	0	12513	12506	12493	12486	12473	12510	12490	6	1870	100	7750	10	1	6312500	812	-96.77	-35.95	12	0.00	-133.00	-358.00	15600	20230810	-17.50	8832	20230705	45.72	13000	-1.00	20240216	10510	22.45	20240226	45000	-71.40	20230320	8400	53.21	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
107	20240312	151033	57	100.00	KONEX			N	N	N	N		N	12870	370	2	2.96	810790	63	20.32	12860	12870	12860	14370	10630	12500	12869.68	0.00	0	0	12513	12506	12493	12486	12473	12510	12490	6	1870	100	7750	10	1	6312500	812	-96.77	-35.95	12	0.00	-133.00	-358.00	15600	20230810	-17.50	8832	20230705	45.72	13000	-1.00	20240216	10510	22.45	20240226	45000	-71.40	20230320	8400	53.21	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
108	20240312	141024	57	100.00	KONEX			N	N	N	N		N	12870	370	2	2.96	810790	63	20.32	12860	12870	12860	14370	10630	12500	12869.68	0.00	0	0	12513	12506	12493	12486	12473	12510	12490	6	1870	100	7750	10	1	6312500	812	-96.77	-35.95	12	0.00	-133.00	-358.00	15600	20230810	-17.50	8832	20230705	45.72	13000	-1.00	20240216	10510	22.45	20240226	45000	-71.40	20230320	8400	53.21	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
109	20240312	130942	57	100.00	KONEX			N	N	N	N		N	12870	370	2	2.96	38590	3	0.97	12860	12870	12860	14370	10630	12500	12863.33	0.00	0	0	12513	12506	12493	12486	12473	12510	12490	6	1870	100	7750	10	1	6312500	812	-96.77	-35.95	12	0.00	-133.00	-358.00	15600	20230810	-17.50	8832	20230705	45.72	13000	-1.00	20240216	10510	22.45	20240226	45000	-71.40	20230320	8400	53.21	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
110	20240312	121037	57	100.00	KONEX			N	N	N	N		N	12860	360	2	2.88	25720	2	0.65	12860	12860	12860	14370	10630	12500	12860.00	0.00	0	0	12513	12506	12493	12486	12473	12510	12490	6	1870	100	7750	10	1	6312500	812	-96.69	-35.92	12	0.00	-133.00	-358.00	15600	20230810	-17.56	8832	20230705	45.61	13000	-1.08	20240216	10510	22.36	20240226	45000	-71.42	20230320	8400	53.10	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
111	20240312	111033	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12513	12506	12493	12486	12473	12510	12490	6	1870	100	7750	10	1	6312500	789	-93.98	-34.92	12	0.00	-133.00	-358.00	15600	20230810	-19.87	8832	20230705	41.53	13000	-3.85	20240216	10510	18.93	20240226	45000	-72.22	20230320	8400	48.81	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
112	20240312	101035	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12513	12506	12493	12486	12473	12510	12490	6	1870	100	7750	10	1	6312500	789	-93.98	-34.92	12	0.00	-133.00	-358.00	15600	20230810	-19.87	8832	20230705	41.53	13000	-3.85	20240216	10510	18.93	20240226	45000	-72.22	20230320	8400	48.81	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
113	20240312	091032	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12513	12506	12493	12486	12473	12510	12490	6	1870	100	7750	10	1	6312500	789	-93.98	-34.92	12	0.00	-133.00	-358.00	15600	20230810	-19.87	8832	20230705	41.53	13000	-3.85	20240216	10510	18.93	20240226	45000	-72.22	20230320	8400	48.81	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
114	20240311	161029	57	100.00	KONEX			N	N	N	N		N	12500	10	2	0.08	3869100	310	392.41	12480	12500	12480	14360	10620	12490	12480.97	0.00	0	0	12503	12496	12493	12486	12483	12495	12485	6	1870	100	7740	10	1	6312500	789	-93.98	-34.92	12	0.00	-133.00	-358.00	15600	20230810	-19.87	8832	20230705	41.53	13000	-3.85	20240216	10510	18.93	20240226	45000	-72.22	20230320	8400	48.81	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
115	20240311	151028	57	100.00	KONEX			N	N	N	N		N	12500	10	2	0.08	3869100	310	392.41	12480	12500	12480	14360	10620	12490	12480.97	0.00	0	0	12503	12496	12493	12486	12483	12495	12485	6	1870	100	7740	10	1	6312500	789	-93.98	-34.92	12	0.00	-133.00	-358.00	15600	20230810	-19.87	8832	20230705	41.53	13000	-3.85	20240216	10510	18.93	20240226	45000	-72.22	20230320	8400	48.81	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
116	20240311	141026	57	100.00	KONEX			N	N	N	N		N	12500	10	2	0.08	3869100	310	392.41	12480	12500	12480	14360	10620	12490	12480.97	0.00	0	0	12503	12496	12493	12486	12483	12495	12485	6	1870	100	7740	10	1	6312500	789	-93.98	-34.92	12	0.00	-133.00	-358.00	15600	20230810	-19.87	8832	20230705	41.53	13000	-3.85	20240216	10510	18.93	20240226	45000	-72.22	20230320	8400	48.81	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
117	20240311	131027	57	100.00	KONEX			N	N	N	N		N	12500	10	2	0.08	3869100	310	392.41	12480	12500	12480	14360	10620	12490	12480.97	0.00	0	0	12503	12496	12493	12486	12483	12495	12485	6	1870	100	7740	10	1	6312500	789	-93.98	-34.92	12	0.00	-133.00	-358.00	15600	20230810	-19.87	8832	20230705	41.53	13000	-3.85	20240216	10510	18.93	20240226	45000	-72.22	20230320	8400	48.81	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
118	20240311	121028	57	100.00	KONEX			N	N	N	N		N	12500	10	2	0.08	3869100	310	392.41	12480	12500	12480	14360	10620	12490	12480.97	0.00	0	0	12503	12496	12493	12486	12483	12495	12485	6	1870	100	7740	10	1	6312500	789	-93.98	-34.92	12	0.00	-133.00	-358.00	15600	20230810	-19.87	8832	20230705	41.53	13000	-3.85	20240216	10510	18.93	20240226	45000	-72.22	20230320	8400	48.81	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
119	20240311	111023	57	100.00	KONEX			N	N	N	N		N	12500	10	2	0.08	3856600	309	391.14	12480	12500	12480	14360	10620	12490	12480.91	0.00	0	0	12503	12496	12493	12486	12483	12495	12485	6	1870	100	7740	10	1	6312500	789	-93.98	-34.92	12	0.00	-133.00	-358.00	15600	20230810	-19.87	8832	20230705	41.53	13000	-3.85	20240216	10510	18.93	20240226	45000	-72.22	20230320	8400	48.81	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
120	20240311	101015	57	100.00	KONEX			N	N	N	N		N	12480	-10	5	-0.08	2508480	201	254.43	12480	12480	12480	14360	10620	12490	12480.00	0.00	0	0	12503	12496	12493	12486	12483	12495	12485	6	1870	100	7740	10	1	6312500	788	-93.83	-34.86	12	0.00	-133.00	-358.00	15600	20230810	-20.00	8832	20230705	41.30	13000	-4.00	20240216	10510	18.74	20240226	45000	-72.27	20230320	8400	48.57	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
121	20240311	091019	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12503	12496	12493	12486	12483	12495	12485	6	1870	100	7740	10	1	6312500	788	-93.91	-34.89	12	0.00	-133.00	-358.00	15600	20230810	-19.94	8832	20230705	41.42	13000	-3.92	20240216	10510	18.84	20240226	45000	-72.24	20230320	8400	48.69	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
122	20240308	161023	57	100.00	KONEX			N	N	N	N		N	12490	120	2	0.97	987150	79	51.97	12490	12500	12490	14220	10520	12370	12495.57	0.00	0	0	12756	12562	12296	12102	11836	12430	11970	6	1850	100	7660	10	1	6312500	788	-93.91	-34.89	12	0.00	-133.00	-358.00	15600	20230810	-19.94	8832	20230705	41.42	13000	-3.92	20240216	10510	18.84	20240226	45000	-72.24	20230320	8400	48.69	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
123	20240308	151023	57	100.00	KONEX			N	N	N	N		N	12490	120	2	0.97	987150	79	51.97	12490	12500	12490	14220	10520	12370	12495.57	0.00	0	0	12756	12562	12296	12102	11836	12430	11970	6	1850	100	7660	10	1	6312500	788	-93.91	-34.89	12	0.00	-133.00	-358.00	15600	20230810	-19.94	8832	20230705	41.42	13000	-3.92	20240216	10510	18.84	20240226	45000	-72.24	20230320	8400	48.69	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
124	20240308	141015	57	100.00	KONEX			N	N	N	N		N	12490	120	2	0.97	987150	79	51.97	12490	12500	12490	14220	10520	12370	12495.57	0.00	0	0	12756	12562	12296	12102	11836	12430	11970	6	1850	100	7660	10	1	6312500	788	-93.91	-34.89	12	0.00	-133.00	-358.00	15600	20230810	-19.94	8832	20230705	41.42	13000	-3.92	20240216	10510	18.84	20240226	45000	-72.24	20230320	8400	48.69	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
125	20240308	131011	57	100.00	KONEX			N	N	N	N		N	12490	120	2	0.97	987150	79	51.97	12490	12500	12490	14220	10520	12370	12495.57	0.00	0	0	12756	12562	12296	12102	11836	12430	11970	6	1850	100	7660	10	1	6312500	788	-93.91	-34.89	12	0.00	-133.00	-358.00	15600	20230810	-19.94	8832	20230705	41.42	13000	-3.92	20240216	10510	18.84	20240226	45000	-72.24	20230320	8400	48.69	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
126	20240308	121014	57	100.00	KONEX			N	N	N	N		N	12490	120	2	0.97	987150	79	51.97	12490	12500	12490	14220	10520	12370	12495.57	0.00	0	0	12756	12562	12296	12102	11836	12430	11970	6	1850	100	7660	10	1	6312500	788	-93.91	-34.89	12	0.00	-133.00	-358.00	15600	20230810	-19.94	8832	20230705	41.42	13000	-3.92	20240216	10510	18.84	20240226	45000	-72.24	20230320	8400	48.69	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
127	20240308	111017	57	100.00	KONEX			N	N	N	N		N	12490	120	2	0.97	987150	79	51.97	12490	12500	12490	14220	10520	12370	12495.57	0.00	0	0	12756	12562	12296	12102	11836	12430	11970	6	1850	100	7660	10	1	6312500	788	-93.91	-34.89	12	0.00	-133.00	-358.00	15600	20230810	-19.94	8832	20230705	41.42	13000	-3.92	20240216	10510	18.84	20240226	45000	-72.24	20230320	8400	48.69	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
128	20240308	101011	57	100.00	KONEX			N	N	N	N		N	12500	130	2	1.05	199950	16	10.53	12490	12500	12490	14220	10520	12370	12496.88	0.00	0	0	12756	12562	12296	12102	11836	12430	11970	6	1850	100	7660	10	1	6312500	789	-93.98	-34.92	12	0.00	-133.00	-358.00	15600	20230810	-19.87	8832	20230705	41.53	13000	-3.85	20240216	10510	18.93	20240226	45000	-72.22	20230320	8400	48.81	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
129	20240308	091011	57	100.00	KONEX			N	N	N	N		N	12370	0	3	0.00	0	0	0.00	0	0	0	14220	10520	12370	0.00	0.00	0	0	12756	12562	12296	12102	11836	12430	11970	6	1850	100	7660	10	1	6312500	781	-93.01	-34.55	12	0.00	-133.00	-358.00	15600	20230810	-20.71	8832	20230705	40.06	13000	-4.85	20240216	10510	17.70	20240226	45000	-72.51	20230320	8400	47.26	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
130	20240307	161011	57	100.00	KONEX			N	N	N	N		N	12370	-30	5	-0.24	1851090	152	16.89	12490	12490	12030	14260	10540	12400	12178.22	0.00	0	0	12660	12530	12320	12190	11980	12425	12085	6	1860	100	7680	10	1	6312500	781	-93.01	-34.55	12	0.00	-133.00	-358.00	15600	20230810	-20.71	8832	20230705	40.06	13000	-4.85	20240216	10510	17.70	20240226	45000	-72.51	20230307	8400	47.26	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
131	20240307	150953	57	100.00	KONEX			N	N	N	N		N	12030	-370	5	-2.98	1628530	134	14.89	12490	12490	12030	14260	10540	12400	12153.21	0.00	0	0	12660	12530	12320	12190	11980	12425	12085	6	1860	100	7680	10	1	6312500	759	-90.45	-33.60	12	0.00	-133.00	-358.00	15600	20230810	-22.88	8832	20230705	36.21	13000	-7.46	20240216	10510	14.46	20240226	45000	-73.27	20230307	8400	43.21	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
132	20240307	140949	57	100.00	KONEX			N	N	N	N		N	12030	-370	5	-2.98	1568380	129	14.33	12490	12490	12030	14260	10540	12400	12157.98	0.00	0	0	12660	12530	12320	12190	11980	12425	12085	6	1860	100	7680	10	1	6312500	759	-90.45	-33.60	12	0.00	-133.00	-358.00	15600	20230810	-22.88	8832	20230705	36.21	13000	-7.46	20240216	10510	14.46	20240226	45000	-73.27	20230307	8400	43.21	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
133	20240307	131001	57	100.00	KONEX			N	N	N	N		N	12050	-350	5	-2.82	391910	32	3.56	12490	12490	12050	14260	10540	12400	12247.19	0.00	0	0	12660	12530	12320	12190	11980	12425	12085	6	1860	100	7680	10	1	6312500	761	-90.60	-33.66	12	0.00	-133.00	-358.00	15600	20230810	-22.76	8832	20230705	36.44	13000	-7.31	20240216	10510	14.65	20240226	45000	-73.22	20230307	8400	43.45	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
134	20240307	121005	57	100.00	KONEX			N	N	N	N		N	12060	-340	5	-2.74	331660	27	3.00	12490	12490	12060	14260	10540	12400	12283.70	0.00	0	0	12660	12530	12320	12190	11980	12425	12085	6	1860	100	7680	10	1	6312500	761	-90.68	-33.69	12	0.00	-133.00	-358.00	15600	20230810	-22.69	8832	20230705	36.55	13000	-7.23	20240216	10510	14.75	20240226	45000	-73.20	20230307	8400	43.57	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
135	20240307	111011	57	100.00	KONEX			N	N	N	N		N	12390	-10	5	-0.08	174460	14	1.56	12490	12490	12390	14260	10540	12400	12461.43	0.00	0	0	12660	12530	12320	12190	11980	12425	12085	6	1860	100	7680	10	1	6312500	782	-93.16	-34.61	12	0.00	-133.00	-358.00	15600	20230810	-20.58	8832	20230705	40.29	13000	-4.69	20240216	10510	17.89	20240226	45000	-72.47	20230307	8400	47.50	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
136	20240307	101004	57	100.00	KONEX			N	N	N	N		N	12490	90	2	0.73	124900	10	1.11	12490	12490	12490	14260	10540	12400	12490.00	0.00	0	0	12660	12530	12320	12190	11980	12425	12085	6	1860	100	7680	10	1	6312500	788	-93.91	-34.89	12	0.00	-133.00	-358.00	15600	20230810	-19.94	8832	20230705	41.42	13000	-3.92	20240216	10510	18.84	20240226	45000	-72.24	20230307	8400	48.69	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
137	20240307	091006	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	0.00	0	0	12660	12530	12320	12190	11980	12425	12085	6	1860	100	7680	10	1	6312500	783	-93.23	-34.64	12	0.00	-133.00	-358.00	15600	20230810	-20.51	8832	20230705	40.40	13000	-4.62	20240216	10510	17.98	20240226	45000	-72.44	20230307	8400	47.62	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
138	20240306	160958	57	100.00	KONEX			N	N	N	N		N	12400	200	2	1.64	10975160	900	112.50	12450	12450	12110	14030	10370	12200	12194.62	0.00	0	0	12706	12452	12226	11972	11746	12580	12100	6	1830	100	7560	10	1	6312500	783	-93.23	-34.64	12	0.01	-133.00	-358.00	15600	20230810	-20.51	8832	20230705	40.40	13000	-4.62	20240216	10510	17.98	20240226	45000	-72.44	20230307	8400	47.62	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
139	20240306	151000	57	100.00	KONEX			N	N	N	N		N	12400	200	2	1.64	10603160	870	108.75	12450	12450	12110	14030	10370	12200	12187.54	0.00	0	0	12706	12452	12226	11972	11746	12580	12100	6	1830	100	7560	10	1	6312500	783	-93.23	-34.64	12	0.01	-133.00	-358.00	15600	20230810	-20.51	8832	20230705	40.40	13000	-4.62	20240216	10510	17.98	20240226	45000	-72.44	20230307	8400	47.62	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
140	20240306	141007	57	100.00	KONEX			N	N	N	N		N	12410	210	2	1.72	919910	74	9.25	12450	12450	12410	14030	10370	12200	12431.22	0.00	0	0	12706	12452	12226	11972	11746	12580	12100	6	1830	100	7560	10	1	6312500	783	-93.31	-34.66	12	0.00	-133.00	-358.00	15600	20230810	-20.45	8832	20230705	40.51	13000	-4.54	20240216	10510	18.08	20240226	45000	-72.42	20230307	8400	47.74	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
141	20240306	131006	57	100.00	KONEX			N	N	N	N		N	12420	220	2	1.80	882680	71	8.88	12450	12450	12420	14030	10370	12200	12432.11	0.00	0	0	12706	12452	12226	11972	11746	12580	12100	6	1830	100	7560	10	1	6312500	784	-93.38	-34.69	12	0.00	-133.00	-358.00	15600	20230810	-20.38	8832	20230705	40.62	13000	-4.46	20240216	10510	18.17	20240226	45000	-72.40	20230307	8400	47.86	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
142	20240306	121004	57	100.00	KONEX			N	N	N	N		N	12420	220	2	1.80	882680	71	8.88	12450	12450	12420	14030	10370	12200	12432.11	0.00	0	0	12706	12452	12226	11972	11746	12580	12100	6	1830	100	7560	10	1	6312500	784	-93.38	-34.69	12	0.00	-133.00	-358.00	15600	20230810	-20.38	8832	20230705	40.62	13000	-4.46	20240216	10510	18.17	20240226	45000	-72.40	20230307	8400	47.86	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
143	20240306	111003	57	100.00	KONEX			N	N	N	N		N	12430	230	2	1.89	870260	70	8.75	12450	12450	12430	14030	10370	12200	12432.29	0.00	0	0	12706	12452	12226	11972	11746	12580	12100	6	1830	100	7560	10	1	6312500	785	-93.46	-34.72	12	0.00	-133.00	-358.00	15600	20230810	-20.32	8832	20230705	40.74	13000	-4.38	20240216	10510	18.27	20240226	45000	-72.38	20230307	8400	47.98	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
144	20240306	100940	57	100.00	KONEX			N	N	N	N		N	12450	250	2	2.05	99600	8	1.00	12450	12450	12450	14030	10370	12200	12450.00	0.00	0	0	12706	12452	12226	11972	11746	12580	12100	6	1830	100	7560	10	1	6312500	786	-93.61	-34.78	12	0.00	-133.00	-358.00	15600	20230810	-20.19	8832	20230705	40.96	13000	-4.23	20240216	10510	18.46	20240226	45000	-72.33	20230307	8400	48.21	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
145	20240306	090958	57	100.00	KONEX			N	N	N	N		N	12200	0	3	0.00	0	0	0.00	0	0	0	14030	10370	12200	0.00	0.00	0	0	12706	12452	12226	11972	11746	12580	12100	6	1830	100	7560	10	1	6312500	770	-91.73	-34.08	12	0.00	-133.00	-358.00	15600	20230810	-21.79	8832	20230705	38.13	13000	-6.15	20240216	10510	16.08	20240226	45000	-72.89	20230307	8400	45.24	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
146	20240305	160954	57	100.00	KONEX			N	N	N	N		N	12200	0	3	0.00	9640280	800	51.65	12000	12480	12000	14030	10370	12200	12050.35	0.00	0	0	12640	12420	12230	12010	11820	12325	11915	6	1830	100	7560	10	1	6312500	770	-91.73	-34.08	12	0.01	-133.00	-358.00	15600	20230810	-21.79	8832	20230705	38.13	13000	-6.15	20240216	10510	16.08	20240226	45000	-72.89	20230307	8400	45.24	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
147	20240305	150953	57	100.00	KONEX			N	N	N	N		N	12200	0	3	0.00	9640280	800	51.65	12000	12480	12000	14030	10370	12200	12050.35	0.00	0	0	12640	12420	12230	12010	11820	12325	11915	6	1830	100	7560	10	1	6312500	770	-91.73	-34.08	12	0.01	-133.00	-358.00	15600	20230810	-21.79	8832	20230705	38.13	13000	-6.15	20240216	10510	16.08	20240226	45000	-72.89	20230307	8400	45.24	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
148	20240305	140942	57	100.00	KONEX			N	N	N	N		N	12200	0	3	0.00	9640280	800	51.65	12000	12480	12000	14030	10370	12200	12050.35	0.00	0	0	12640	12420	12230	12010	11820	12325	11915	6	1830	100	7560	10	1	6312500	770	-91.73	-34.08	12	0.01	-133.00	-358.00	15600	20230810	-21.79	8832	20230705	38.13	13000	-6.15	20240216	10510	16.08	20240226	45000	-72.89	20230307	8400	45.24	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
149	20240305	130944	57	100.00	KONEX			N	N	N	N		N	12000	-200	5	-1.64	7200000	600	38.73	12000	12000	12000	14030	10370	12200	12000.00	0.00	0	0	12640	12420	12230	12010	11820	12325	11915	6	1830	100	7560	10	1	6312500	758	-90.23	-33.52	12	0.01	-133.00	-358.00	15600	20230810	-23.08	8832	20230705	35.87	13000	-7.69	20240216	10510	14.18	20240226	45000	-73.33	20230307	8400	42.86	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
150	20240305	120946	57	100.00	KONEX			N	N	N	N		N	12000	-200	5	-1.64	7200000	600	38.73	12000	12000	12000	14030	10370	12200	12000.00	0.00	0	0	12640	12420	12230	12010	11820	12325	11915	6	1830	100	7560	10	1	6312500	758	-90.23	-33.52	12	0.01	-133.00	-358.00	15600	20230810	-23.08	8832	20230705	35.87	13000	-7.69	20240216	10510	14.18	20240226	45000	-73.33	20230307	8400	42.86	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
151	20240305	110945	57	100.00	KONEX			N	N	N	N		N	12000	-200	5	-1.64	7200000	600	38.73	12000	12000	12000	14030	10370	12200	12000.00	0.00	0	0	12640	12420	12230	12010	11820	12325	11915	6	1830	100	7560	10	1	6312500	758	-90.23	-33.52	12	0.01	-133.00	-358.00	15600	20230810	-23.08	8832	20230705	35.87	13000	-7.69	20240216	10510	14.18	20240226	45000	-73.33	20230307	8400	42.86	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
152	20240305	100943	57	100.00	KONEX			N	N	N	N		N	12000	-200	5	-1.64	7200000	600	38.73	12000	12000	12000	14030	10370	12200	12000.00	0.00	0	0	12640	12420	12230	12010	11820	12325	11915	6	1830	100	7560	10	1	6312500	758	-90.23	-33.52	12	0.01	-133.00	-358.00	15600	20230810	-23.08	8832	20230705	35.87	13000	-7.69	20240216	10510	14.18	20240226	45000	-73.33	20230307	8400	42.86	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
153	20240305	090943	57	100.00	KONEX			N	N	N	N		N	12000	-200	5	-1.64	7200000	600	38.73	12000	12000	12000	14030	10370	12200	12000.00	0.00	0	0	12640	12420	12230	12010	11820	12325	11915	6	1830	100	7560	10	1	6312500	758	-90.23	-33.52	12	0.01	-133.00	-358.00	15600	20230810	-23.08	8832	20230705	35.87	13000	-7.69	20240216	10510	14.18	20240226	45000	-73.33	20230307	8400	42.86	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
154	20240304	160943	57	100.00	KONEX			N	N	N	N		N	12200	-240	5	-1.93	18913340	1549	54.01	12450	12450	12040	14300	10580	12440	12210.03	0.00	0	0	12733	12586	12293	12146	11853	12660	12220	6	1860	100	7710	10	1	6312500	770	-91.73	-34.08	12	0.02	-133.00	-358.00	15600	20230810	-21.79	8832	20230705	38.13	13000	-6.15	20240216	10510	16.08	20240226	45000	-72.89	20230307	8400	45.24	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
155	20240304	150937	57	100.00	KONEX			N	N	N	N		N	12200	-240	5	-1.93	18913340	1549	54.01	12450	12450	12040	14300	10580	12440	12210.03	0.00	0	0	12733	12586	12293	12146	11853	12660	12220	6	1860	100	7710	10	1	6312500	770	-91.73	-34.08	12	0.02	-133.00	-358.00	15600	20230810	-21.79	8832	20230705	38.13	13000	-6.15	20240216	10510	16.08	20240226	45000	-72.89	20230307	8400	45.24	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
156	20240304	140907	57	100.00	KONEX			N	N	N	N		N	12200	-240	5	-1.93	18901140	1548	53.97	12450	12450	12040	14300	10580	12440	12210.04	0.00	0	0	12733	12586	12293	12146	11853	12660	12220	6	1860	100	7710	10	1	6312500	770	-91.73	-34.08	12	0.02	-133.00	-358.00	15600	20230810	-21.79	8832	20230705	38.13	13000	-6.15	20240216	10510	16.08	20240226	45000	-72.89	20230307	8400	45.24	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
157	20240304	130932	57	100.00	KONEX			N	N	N	N		N	12200	-240	5	-1.93	18901140	1548	53.97	12450	12450	12040	14300	10580	12440	12210.04	0.00	0	0	12733	12586	12293	12146	11853	12660	12220	6	1860	100	7710	10	1	6312500	770	-91.73	-34.08	12	0.02	-133.00	-358.00	15600	20230810	-21.79	8832	20230705	38.13	13000	-6.15	20240216	10510	16.08	20240226	45000	-72.89	20230307	8400	45.24	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
158	20240304	120909	57	100.00	KONEX			N	N	N	N		N	12200	-240	5	-1.93	18901140	1548	53.97	12450	12450	12040	14300	10580	12440	12210.04	0.00	0	0	12733	12586	12293	12146	11853	12660	12220	6	1860	100	7710	10	1	6312500	770	-91.73	-34.08	12	0.02	-133.00	-358.00	15600	20230810	-21.79	8832	20230705	38.13	13000	-6.15	20240216	10510	16.08	20240226	45000	-72.89	20230307	8400	45.24	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
159	20240304	110927	57	100.00	KONEX			N	N	N	N		N	12200	-240	5	-1.93	8505380	696	24.27	12450	12450	12040	14300	10580	12440	12220.37	0.00	0	0	12733	12586	12293	12146	11853	12660	12220	6	1860	100	7710	10	1	6312500	770	-91.73	-34.08	12	0.01	-133.00	-358.00	15600	20230810	-21.79	8832	20230705	38.13	13000	-6.15	20240216	10510	16.08	20240226	45000	-72.89	20230307	8400	45.24	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
160	20240304	100927	57	100.00	KONEX			N	N	N	N		N	12100	-340	5	-2.73	5030400	410	14.30	12450	12450	12040	14300	10580	12440	12269.27	0.00	0	0	12733	12586	12293	12146	11853	12660	12220	6	1860	100	7710	10	1	6312500	764	-90.98	-33.80	12	0.01	-133.00	-358.00	15600	20230810	-22.44	8832	20230705	37.00	13000	-6.92	20240216	10510	15.13	20240226	45000	-73.11	20230307	8400	44.05	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
161	20240304	090927	57	100.00	KONEX			N	N	N	N		N	12450	10	2	0.08	996000	80	2.79	12450	12450	12450	14300	10580	12440	12450.00	0.00	0	0	12733	12586	12293	12146	11853	12660	12220	6	1860	100	7710	10	1	6312500	786	-93.61	-34.78	12	0.00	-133.00	-358.00	15600	20230810	-20.19	8832	20230705	40.96	13000	-4.23	20240216	10510	18.46	20240226	45000	-72.33	20230307	8400	48.21	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N