KissMeData/200580/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	160920	57	100.00	KONEX			N	N	N	N		N	11120	-50	5	-0.45	5288320	483	29.89	11240	11240	10690	12840	9500	11170	10948.90	2.62	0	0	11736	11452	10976	10692	10216	11215	10455	19	1670	500	7370	10	1	3726079	414	17.19	1.32	12	0.01	647.00	8433.00	14390	20230324	-22.72	10000	20231031	11.20	13000	-14.46	20240223	10000	11.20	20240105	14100	-21.13	20230419	10000	11.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
3	20240329	150922	57	100.00	KONEX			N	N	N	N		N	11120	-50	5	-0.45	5288320	483	29.89	11240	11240	10690	12840	9500	11170	10948.90	2.62	0	0	11736	11452	10976	10692	10216	11215	10455	19	1670	500	7370	10	1	3726079	414	17.19	1.32	12	0.01	647.00	8433.00	14390	20230324	-22.72	10000	20231031	11.20	13000	-14.46	20240223	10000	11.20	20240105	14100	-21.13	20230419	10000	11.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
4	20240329	140918	57	100.00	KONEX			N	N	N	N		N	11110	-60	5	-0.54	2432010	226	13.99	11240	11240	10690	12840	9500	11170	10761.11	2.62	0	0	11736	11452	10976	10692	10216	11215	10455	19	1670	500	7370	10	1	3726079	414	17.17	1.32	12	0.01	647.00	8433.00	14390	20230324	-22.79	10000	20231031	11.10	13000	-14.54	20240223	10000	11.10	20240105	14100	-21.21	20230419	10000	11.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
5	20240329	130904	57	100.00	KONEX			N	N	N	N		N	10690	-480	5	-4.30	2420900	225	13.92	11240	11240	10690	12840	9500	11170	10759.56	2.62	0	0	11736	11452	10976	10692	10216	11215	10455	19	1670	500	7370	10	1	3726079	398	16.52	1.27	12	0.01	647.00	8433.00	14390	20230324	-25.71	10000	20231031	6.90	13000	-17.77	20240223	10000	6.90	20240105	14100	-24.18	20230419	10000	6.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
6	20240329	120914	57	100.00	KONEX			N	N	N	N		N	11160	-10	5	-0.09	346040	31	1.92	11240	11240	11160	12840	9500	11170	11162.58	2.62	0	0	11736	11452	10976	10692	10216	11215	10455	19	1670	500	7370	10	1	3726079	416	17.25	1.32	12	0.00	647.00	8433.00	14390	20230324	-22.45	10000	20231031	11.60	13000	-14.15	20240223	10000	11.60	20240105	14100	-20.85	20230419	10000	11.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
7	20240329	110902	57	100.00	KONEX			N	N	N	N		N	11240	70	2	0.63	11240	1	0.06	11240	11240	11240	12840	9500	11170	11240.00	2.62	0	0	11736	11452	10976	10692	10216	11215	10455	19	1670	500	7370	10	1	3726079	419	17.37	1.33	12	0.00	647.00	8433.00	14390	20230324	-21.89	10000	20231031	12.40	13000	-13.54	20240223	10000	12.40	20240105	14100	-20.28	20230419	10000	12.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
8	20240329	100903	57	100.00	KONEX			N	N	N	N		N	11240	70	2	0.63	11240	1	0.06	11240	11240	11240	12840	9500	11170	11240.00	2.62	0	0	11736	11452	10976	10692	10216	11215	10455	19	1670	500	7370	10	1	3726079	419	17.37	1.33	12	0.00	647.00	8433.00	14390	20230324	-21.89	10000	20231031	12.40	13000	-13.54	20240223	10000	12.40	20240105	14100	-20.28	20230419	10000	12.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
9	20240329	090903	57	100.00	KONEX			N	N	N	N		N	11240	70	2	0.63	11240	1	0.06	11240	11240	11240	12840	9500	11170	11240.00	2.62	0	0	11736	11452	10976	10692	10216	11215	10455	19	1670	500	7370	10	1	3726079	419	17.37	1.33	12	0.00	647.00	8433.00	14390	20230324	-21.89	10000	20231031	12.40	13000	-13.54	20240223	10000	12.40	20240105	14100	-20.28	20230419	10000	12.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
10	20240328	160909	57	100.00	KONEX			N	N	N	N		N	11170	-110	5	-0.98	17335320	1616	209.33	11260	11260	10500	12970	9590	11280	10727.30	2.62	0	0	11580	11430	11190	11040	10800	11310	10920	19	1690	500	7440	10	1	3726079	416	17.26	1.32	12	0.04	647.00	8433.00	14390	20230324	-22.38	10000	20231031	11.70	13000	-14.08	20240223	10000	11.70	20240105	14100	-20.78	20230419	10000	11.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
11	20240328	150910	57	100.00	KONEX			N	N	N	N		N	11170	-110	5	-0.98	17335320	1616	209.33	11260	11260	10500	12970	9590	11280	10727.30	2.62	0	0	11580	11430	11190	11040	10800	11310	10920	19	1690	500	7440	10	1	3726079	416	17.26	1.32	12	0.04	647.00	8433.00	14390	20230324	-22.38	10000	20231031	11.70	13000	-14.08	20240223	10000	11.70	20240105	14100	-20.78	20230419	10000	11.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
12	20240328	140859	57	100.00	KONEX			N	N	N	N		N	11260	-20	5	-0.18	146380	13	1.68	11260	11260	11260	12970	9590	11280	11260.00	2.62	0	0	11580	11430	11190	11040	10800	11310	10920	19	1690	500	7440	10	1	3726079	420	17.40	1.34	12	0.00	647.00	8433.00	14390	20230324	-21.75	10000	20231031	12.60	13000	-13.38	20240223	10000	12.60	20240105	14100	-20.14	20230419	10000	12.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
13	20240328	130858	57	100.00	KONEX			N	N	N	N		N	11260	-20	5	-0.18	146380	13	1.68	11260	11260	11260	12970	9590	11280	11260.00	2.62	0	0	11580	11430	11190	11040	10800	11310	10920	19	1690	500	7440	10	1	3726079	420	17.40	1.34	12	0.00	647.00	8433.00	14390	20230324	-21.75	10000	20231031	12.60	13000	-13.38	20240223	10000	12.60	20240105	14100	-20.14	20230419	10000	12.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
14	20240328	120903	57	100.00	KONEX			N	N	N	N		N	11260	-20	5	-0.18	146380	13	1.68	11260	11260	11260	12970	9590	11280	11260.00	2.62	0	0	11580	11430	11190	11040	10800	11310	10920	19	1690	500	7440	10	1	3726079	420	17.40	1.34	12	0.00	647.00	8433.00	14390	20230324	-21.75	10000	20231031	12.60	13000	-13.38	20240223	10000	12.60	20240105	14100	-20.14	20230419	10000	12.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
15	20240328	110906	57	100.00	KONEX			N	N	N	N		N	11260	-20	5	-0.18	146380	13	1.68	11260	11260	11260	12970	9590	11280	11260.00	2.62	0	0	11580	11430	11190	11040	10800	11310	10920	19	1690	500	7440	10	1	3726079	420	17.40	1.34	12	0.00	647.00	8433.00	14390	20230324	-21.75	10000	20231031	12.60	13000	-13.38	20240223	10000	12.60	20240105	14100	-20.14	20230419	10000	12.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
16	20240328	100919	57	100.00	KONEX			N	N	N	N		N	11280	0	3	0.00	0	0	0.00	0	0	0	12970	9590	11280	0.00	2.62	0	0	11580	11430	11190	11040	10800	11310	10920	19	1690	500	7440	10	1	3726079	420	17.43	1.34	12	0.00	647.00	8433.00	14390	20230324	-21.61	10000	20231031	12.80	13000	-13.23	20240223	10000	12.80	20240105	14100	-20.00	20230419	10000	12.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
17	20240328	090917	57	100.00	KONEX			N	N	N	N		N	11280	0	3	0.00	0	0	0.00	0	0	0	12970	9590	11280	0.00	2.62	0	0	11580	11430	11190	11040	10800	11310	10920	19	1690	500	7440	10	1	3726079	420	17.43	1.34	12	0.00	647.00	8433.00	14390	20230324	-21.61	10000	20231031	12.80	13000	-13.23	20240223	10000	12.80	20240105	14100	-20.00	20230419	10000	12.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
18	20240327	160913	57	100.00	KONEX			N	N	N	N		N	11280	130	2	1.17	8582620	772	79.42	11340	11340	10950	12820	9480	11150	11117.38	2.62	0	0	11510	11330	11140	10960	10770	11235	10865	19	1670	500	7350	10	1	3726079	420	17.43	1.34	12	0.02	647.00	8433.00	14390	20230324	-21.61	10000	20231031	12.80	13000	-13.23	20240223	10000	12.80	20240105	14100	-20.00	20230419	10000	12.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
19	20240327	150915	57	100.00	KONEX			N	N	N	N		N	11280	130	2	1.17	8582620	772	79.42	11340	11340	10950	12820	9480	11150	11117.38	2.62	0	0	11510	11330	11140	10960	10770	11235	10865	19	1670	500	7350	10	1	3726079	420	17.43	1.34	12	0.02	647.00	8433.00	14390	20230324	-21.61	10000	20231031	12.80	13000	-13.23	20240223	10000	12.80	20240105	14100	-20.00	20230419	10000	12.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
20	20240327	140915	57	100.00	KONEX			N	N	N	N		N	11280	130	2	1.17	8582620	772	79.42	11340	11340	10950	12820	9480	11150	11117.38	2.62	0	0	11510	11330	11140	10960	10770	11235	10865	19	1670	500	7350	10	1	3726079	420	17.43	1.34	12	0.02	647.00	8433.00	14390	20230324	-21.61	10000	20231031	12.80	13000	-13.23	20240223	10000	12.80	20240105	14100	-20.00	20230419	10000	12.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
21	20240327	130913	57	100.00	KONEX			N	N	N	N		N	11300	150	2	1.35	3624420	321	33.02	11340	11340	11240	12820	9480	11150	11291.03	2.62	0	0	11510	11330	11140	10960	10770	11235	10865	19	1670	500	7350	10	1	3726079	421	17.47	1.34	12	0.01	647.00	8433.00	14390	20230324	-21.47	10000	20231031	13.00	13000	-13.08	20240223	10000	13.00	20240105	14100	-19.86	20230419	10000	13.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
22	20240327	120913	57	100.00	KONEX			N	N	N	N		N	11300	150	2	1.35	3624420	321	33.02	11340	11340	11240	12820	9480	11150	11291.03	2.62	0	0	11510	11330	11140	10960	10770	11235	10865	19	1670	500	7350	10	1	3726079	421	17.47	1.34	12	0.01	647.00	8433.00	14390	20230324	-21.47	10000	20231031	13.00	13000	-13.08	20240223	10000	13.00	20240105	14100	-19.86	20230419	10000	13.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
23	20240327	110911	57	100.00	KONEX			N	N	N	N		N	11340	190	2	1.70	11340	1	0.10	11340	11340	11340	12820	9480	11150	11340.00	2.62	0	0	11510	11330	11140	10960	10770	11235	10865	19	1670	500	7350	10	1	3726079	423	17.53	1.34	12	0.00	647.00	8433.00	14390	20230324	-21.20	10000	20231031	13.40	13000	-12.77	20240223	10000	13.40	20240105	14100	-19.57	20230419	10000	13.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
24	20240327	100908	57	100.00	KONEX			N	N	N	N		N	11340	190	2	1.70	11340	1	0.10	11340	11340	11340	12820	9480	11150	11340.00	2.62	0	0	11510	11330	11140	10960	10770	11235	10865	19	1670	500	7350	10	1	3726079	423	17.53	1.34	12	0.00	647.00	8433.00	14390	20230324	-21.20	10000	20231031	13.40	13000	-12.77	20240223	10000	13.40	20240105	14100	-19.57	20230419	10000	13.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
25	20240327	090914	57	100.00	KONEX			N	N	N	N		N	11340	190	2	1.70	11340	1	0.10	11340	11340	11340	12820	9480	11150	11340.00	2.62	0	0	11510	11330	11140	10960	10770	11235	10865	19	1670	500	7350	10	1	3726079	423	17.53	1.34	12	0.00	647.00	8433.00	14390	20230324	-21.20	10000	20231031	13.40	13000	-12.77	20240223	10000	13.40	20240105	14100	-19.57	20230419	10000	13.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
26	20240326	160807	57	100.00	KONEX			N	N	N	N		N	11150	50	2	0.45	10668090	972	124.62	11320	11320	10950	12760	9440	11100	10975.40	2.62	0	0	11540	11320	11140	10920	10740	11230	10830	19	1660	500	7320	10	1	3726079	415	17.23	1.32	12	0.03	647.00	8433.00	14390	20230324	-22.52	10000	20231031	11.50	13000	-14.23	20240223	10000	11.50	20240105	14100	-20.92	20230419	10000	11.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
27	20240326	150901	57	100.00	KONEX			N	N	N	N		N	11150	50	2	0.45	10668090	972	124.62	11320	11320	10950	12760	9440	11100	10975.40	2.62	0	0	11540	11320	11140	10920	10740	11230	10830	19	1660	500	7320	10	1	3726079	415	17.23	1.32	12	0.03	647.00	8433.00	14390	20230324	-22.52	10000	20231031	11.50	13000	-14.23	20240223	10000	11.50	20240105	14100	-20.92	20230419	10000	11.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
28	20240326	140859	57	100.00	KONEX			N	N	N	N		N	11150	50	2	0.45	10277840	937	120.13	11320	11320	10950	12760	9440	11100	10968.88	2.62	0	0	11540	11320	11140	10920	10740	11230	10830	19	1660	500	7320	10	1	3726079	415	17.23	1.32	12	0.03	647.00	8433.00	14390	20230324	-22.52	10000	20231031	11.50	13000	-14.23	20240223	10000	11.50	20240105	14100	-20.92	20230419	10000	11.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
29	20240326	130855	57	100.00	KONEX			N	N	N	N		N	10950	-150	5	-1.35	7824840	713	91.41	11320	11320	10950	12760	9440	11100	10974.53	2.62	0	0	11540	11320	11140	10920	10740	11230	10830	19	1660	500	7320	10	1	3726079	408	16.92	1.30	12	0.02	647.00	8433.00	14390	20230324	-23.91	10000	20231031	9.50	13000	-15.77	20240223	10000	9.50	20240105	14100	-22.34	20230419	10000	9.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
30	20240326	120856	57	100.00	KONEX			N	N	N	N		N	11000	-100	5	-0.90	2598420	236	30.26	11320	11320	11000	12760	9440	11100	11010.25	2.62	0	0	11540	11320	11140	10920	10740	11230	10830	19	1660	500	7320	10	1	3726079	410	17.00	1.30	12	0.01	647.00	8433.00	14390	20230324	-23.56	10000	20231031	10.00	13000	-15.38	20240223	10000	10.00	20240105	14100	-21.99	20230419	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
31	20240326	110851	57	100.00	KONEX			N	N	N	N		N	11000	-100	5	-0.90	1190420	108	13.85	11320	11320	11000	12760	9440	11100	11022.41	2.62	0	0	11540	11320	11140	10920	10740	11230	10830	19	1660	500	7320	10	1	3726079	410	17.00	1.30	12	0.00	647.00	8433.00	14390	20230324	-23.56	10000	20231031	10.00	13000	-15.38	20240223	10000	10.00	20240105	14100	-21.99	20230419	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
32	20240326	100902	57	100.00	KONEX			N	N	N	N		N	11000	-100	5	-0.90	1190420	108	13.85	11320	11320	11000	12760	9440	11100	11022.41	2.62	0	0	11540	11320	11140	10920	10740	11230	10830	19	1660	500	7320	10	1	3726079	410	17.00	1.30	12	0.00	647.00	8433.00	14390	20230324	-23.56	10000	20231031	10.00	13000	-15.38	20240223	10000	10.00	20240105	14100	-21.99	20230419	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
33	20240326	090901	57	100.00	KONEX			N	N	N	N		N	11100	0	3	0.00	0	0	0.00	0	0	0	12760	9440	11100	0.00	2.62	0	0	11540	11320	11140	10920	10740	11230	10830	19	1660	500	7320	10	1	3726079	414	17.16	1.32	12	0.00	647.00	8433.00	14390	20230324	-22.86	10000	20231031	11.00	13000	-14.62	20240223	10000	11.00	20240105	14100	-21.28	20230419	10000	11.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
34	20240325	160932	57	100.00	KONEX			N	N	N	N		N	11100	-130	5	-1.16	8580460	780	250.80	11360	11360	10960	12910	9550	11230	11000.59	2.62	0	0	11543	11386	11193	11036	10843	11465	11115	19	1680	500	7410	10	1	3726079	414	17.16	1.32	12	0.02	647.00	8433.00	14390	20230324	-22.86	10000	20231031	11.00	13000	-14.62	20240223	10000	11.00	20240105	14100	-21.28	20230419	10000	11.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
35	20240325	150933	57	100.00	KONEX			N	N	N	N		N	11000	-230	5	-2.05	8569360	779	250.48	11360	11360	10960	12910	9550	11230	11000.46	2.62	0	0	11543	11386	11193	11036	10843	11465	11115	19	1680	500	7410	10	1	3726079	410	17.00	1.30	12	0.02	647.00	8433.00	14390	20230324	-23.56	10000	20231031	10.00	13000	-15.38	20240223	10000	10.00	20240105	14100	-21.99	20230419	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
36	20240325	140931	57	100.00	KONEX			N	N	N	N		N	11000	-230	5	-2.05	4871760	442	142.12	11360	11360	11000	12910	9550	11230	11022.08	2.62	0	0	11543	11386	11193	11036	10843	11465	11115	19	1680	500	7410	10	1	3726079	410	17.00	1.30	12	0.01	647.00	8433.00	14390	20230324	-23.56	10000	20231031	10.00	13000	-15.38	20240223	10000	10.00	20240105	14100	-21.99	20230419	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
37	20240325	130932	57	100.00	KONEX			N	N	N	N		N	11100	-130	5	-1.16	4310760	391	125.72	11360	11360	11000	12910	9550	11230	11024.96	2.62	0	0	11543	11386	11193	11036	10843	11465	11115	19	1680	500	7410	10	1	3726079	414	17.16	1.32	12	0.01	647.00	8433.00	14390	20230324	-22.86	10000	20231031	11.00	13000	-14.62	20240223	10000	11.00	20240105	14100	-21.28	20230419	10000	11.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
38	20240325	120935	57	100.00	KONEX			N	N	N	N		N	11000	-230	5	-2.05	3267360	297	95.50	11360	11360	11000	12910	9550	11230	11001.21	2.62	0	0	11543	11386	11193	11036	10843	11465	11115	19	1680	500	7410	10	1	3726079	410	17.00	1.30	12	0.01	647.00	8433.00	14390	20230324	-23.56	10000	20231031	10.00	13000	-15.38	20240223	10000	10.00	20240105	14100	-21.99	20230419	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
39	20240325	110932	57	100.00	KONEX			N	N	N	N		N	11360	130	2	1.16	11360	1	0.32	11360	11360	11360	12910	9550	11230	11360.00	2.62	0	0	11543	11386	11193	11036	10843	11465	11115	19	1680	500	7410	10	1	3726079	423	17.56	1.35	12	0.00	647.00	8433.00	14390	20230324	-21.06	10000	20231031	13.60	13000	-12.62	20240223	10000	13.60	20240105	14100	-19.43	20230419	10000	13.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
40	20240325	100933	57	100.00	KONEX			N	N	N	N		N	11360	130	2	1.16	11360	1	0.32	11360	11360	11360	12910	9550	11230	11360.00	2.62	0	0	11543	11386	11193	11036	10843	11465	11115	19	1680	500	7410	10	1	3726079	423	17.56	1.35	12	0.00	647.00	8433.00	14390	20230324	-21.06	10000	20231031	13.60	13000	-12.62	20240223	10000	13.60	20240105	14100	-19.43	20230419	10000	13.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
41	20240325	090936	57	100.00	KONEX			N	N	N	N		N	11360	130	2	1.16	11360	1	0.32	11360	11360	11360	12910	9550	11230	11360.00	2.62	0	0	11543	11386	11193	11036	10843	11465	11115	19	1680	500	7410	10	1	3726079	423	17.56	1.35	12	0.00	647.00	8433.00	14390	20230324	-21.06	10000	20231031	13.60	13000	-12.62	20240223	10000	13.60	20240105	14100	-19.43	20230419	10000	13.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
42	20240322	160935	57	100.00	KONEX			N	N	N	N		N	11230	-90	5	-0.80	3474390	311	25.14	11200	11350	11000	13010	9630	11320	11171.67	2.62	0	0	11680	11500	11250	11070	10820	11590	11160	19	1690	500	7470	10	1	3726079	418	17.36	1.33	12	0.01	647.00	8433.00	14390	20230324	-21.96	10000	20231031	12.30	13000	-13.62	20240223	10000	12.30	20240105	14390	-21.96	20230324	10000	12.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
43	20240322	150936	57	100.00	KONEX			N	N	N	N		N	11000	-320	5	-2.83	3451940	309	24.98	11200	11350	11000	13010	9630	11320	11171.33	2.62	0	0	11680	11500	11250	11070	10820	11590	11160	19	1690	500	7470	10	1	3726079	410	17.00	1.30	12	0.01	647.00	8433.00	14390	20230324	-23.56	10000	20231031	10.00	13000	-15.38	20240223	10000	10.00	20240105	14390	-23.56	20230324	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
44	20240322	140925	57	100.00	KONEX			N	N	N	N		N	11000	-320	5	-2.83	3231940	289	23.36	11200	11350	11000	13010	9630	11320	11183.18	2.62	0	0	11680	11500	11250	11070	10820	11590	11160	19	1690	500	7470	10	1	3726079	410	17.00	1.30	12	0.01	647.00	8433.00	14390	20230324	-23.56	10000	20231031	10.00	13000	-15.38	20240223	10000	10.00	20240105	14390	-23.56	20230324	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
45	20240322	130930	57	100.00	KONEX			N	N	N	N		N	11000	-320	5	-2.83	3231940	289	23.36	11200	11350	11000	13010	9630	11320	11183.18	2.62	0	0	11680	11500	11250	11070	10820	11590	11160	19	1690	500	7470	10	1	3726079	410	17.00	1.30	12	0.01	647.00	8433.00	14390	20230324	-23.56	10000	20231031	10.00	13000	-15.38	20240223	10000	10.00	20240105	14390	-23.56	20230324	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
46	20240322	120926	57	100.00	KONEX			N	N	N	N		N	11000	-320	5	-2.83	3231940	289	23.36	11200	11350	11000	13010	9630	11320	11183.18	2.62	0	0	11680	11500	11250	11070	10820	11590	11160	19	1690	500	7470	10	1	3726079	410	17.00	1.30	12	0.01	647.00	8433.00	14390	20230324	-23.56	10000	20231031	10.00	13000	-15.38	20240223	10000	10.00	20240105	14390	-23.56	20230324	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
47	20240322	110934	57	100.00	KONEX			N	N	N	N		N	11340	20	2	0.18	2681940	239	19.32	11200	11350	11200	13010	9630	11320	11221.51	2.62	0	0	11680	11500	11250	11070	10820	11590	11160	19	1690	500	7470	10	1	3726079	423	17.53	1.34	12	0.01	647.00	8433.00	14390	20230324	-21.20	10000	20231031	13.40	13000	-12.77	20240223	10000	13.40	20240105	14390	-21.20	20230324	10000	13.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
48	20240322	100925	57	100.00	KONEX			N	N	N	N		N	11340	20	2	0.18	2681940	239	19.32	11200	11350	11200	13010	9630	11320	11221.51	2.62	0	0	11680	11500	11250	11070	10820	11590	11160	19	1690	500	7470	10	1	3726079	423	17.53	1.34	12	0.01	647.00	8433.00	14390	20230324	-21.20	10000	20231031	13.40	13000	-12.77	20240223	10000	13.40	20240105	14390	-21.20	20230324	10000	13.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
49	20240322	090925	57	100.00	KONEX			N	N	N	N		N	11200	-120	5	-1.06	2150400	192	15.52	11200	11200	11200	13010	9630	11320	11200.00	2.62	0	0	11680	11500	11250	11070	10820	11590	11160	19	1690	500	7470	10	1	3726079	417	17.31	1.33	12	0.01	647.00	8433.00	14390	20230324	-22.17	10000	20231031	12.00	13000	-13.85	20240223	10000	12.00	20240105	14390	-22.17	20230324	10000	12.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
50	20240321	160931	57	100.00	KONEX			N	N	N	N		N	11320	-80	5	-0.70	13687730	1237	61.76	11200	11430	11000	13110	9690	11400	11065.26	2.62	0	0	12306	11852	11426	10972	10546	11640	10760	19	1710	500	7520	10	1	3726079	422	17.50	1.34	12	0.03	647.00	8433.00	14390	20230324	-21.33	10000	20231031	13.20	13000	-12.92	20240223	10000	13.20	20240105	14390	-21.33	20230324	10000	13.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
51	20240321	150926	57	100.00	KONEX			N	N	N	N		N	11320	-80	5	-0.70	13687730	1237	61.76	11200	11430	11000	13110	9690	11400	11065.26	2.62	0	0	12306	11852	11426	10972	10546	11640	10760	19	1710	500	7520	10	1	3726079	422	17.50	1.34	12	0.03	647.00	8433.00	14390	20230324	-21.33	10000	20231031	13.20	13000	-12.92	20240223	10000	13.20	20240105	14390	-21.33	20230324	10000	13.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
52	20240321	140926	57	100.00	KONEX			N	N	N	N		N	11320	-80	5	-0.70	13687730	1237	61.76	11200	11430	11000	13110	9690	11400	11065.26	2.62	0	0	12306	11852	11426	10972	10546	11640	10760	19	1710	500	7520	10	1	3726079	422	17.50	1.34	12	0.03	647.00	8433.00	14390	20230324	-21.33	10000	20231031	13.20	13000	-12.92	20240223	10000	13.20	20240105	14390	-21.33	20230324	10000	13.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
53	20240321	130915	57	100.00	KONEX			N	N	N	N		N	11320	-80	5	-0.70	13687730	1237	61.76	11200	11430	11000	13110	9690	11400	11065.26	2.62	0	0	12306	11852	11426	10972	10546	11640	10760	19	1710	500	7520	10	1	3726079	422	17.50	1.34	12	0.03	647.00	8433.00	14390	20230324	-21.33	10000	20231031	13.20	13000	-12.92	20240223	10000	13.20	20240105	14390	-21.33	20230324	10000	13.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
54	20240321	120929	57	100.00	KONEX			N	N	N	N		N	11130	-270	5	-2.37	13487540	1219	60.86	11200	11430	11000	13110	9690	11400	11064.43	2.62	0	0	12306	11852	11426	10972	10546	11640	10760	19	1710	500	7520	10	1	3726079	415	17.20	1.32	12	0.03	647.00	8433.00	14390	20230324	-22.65	10000	20231031	11.30	13000	-14.38	20240223	10000	11.30	20240105	14390	-22.65	20230324	10000	11.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
55	20240321	110926	57	100.00	KONEX			N	N	N	N		N	11430	30	2	0.26	2241430	201	10.03	11200	11430	11100	13110	9690	11400	11151.39	2.62	0	0	12306	11852	11426	10972	10546	11640	10760	19	1710	500	7520	10	1	3726079	426	17.67	1.36	12	0.01	647.00	8433.00	14390	20230324	-20.57	10000	20231031	14.30	13000	-12.08	20240223	10000	14.30	20240105	14390	-20.57	20230324	10000	14.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
56	20240321	100930	57	100.00	KONEX			N	N	N	N		N	11430	30	2	0.26	2241430	201	10.03	11200	11430	11100	13110	9690	11400	11151.39	2.62	0	0	12306	11852	11426	10972	10546	11640	10760	19	1710	500	7520	10	1	3726079	426	17.67	1.36	12	0.01	647.00	8433.00	14390	20230324	-20.57	10000	20231031	14.30	13000	-12.08	20240223	10000	14.30	20240105	14390	-20.57	20230324	10000	14.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
57	20240321	090933	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	2.62	0	0	12306	11852	11426	10972	10546	11640	10760	19	1710	500	7520	10	1	3726079	425	17.62	1.35	12	0.00	647.00	8433.00	14390	20230324	-20.78	10000	20231031	14.00	13000	-12.31	20240223	10000	14.00	20240105	14390	-20.78	20230324	10000	14.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
58	20240320	160918	57	100.00	KONEX			N	N	N	N		N	11400	190	2	1.69	22115960	2003	392.75	11880	11880	11000	12890	9530	11210	11041.42	2.62	0	0	12170	11690	11450	10970	10730	11570	10850	19	1680	500	7390	10	1	3726079	425	9.42	1.46	12	0.05	1210.00	7792.00	14390	20230324	-20.78	10000	20231031	14.00	13000	-12.31	20240223	10000	14.00	20240105	14390	-20.78	20230324	10000	14.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
59	20240320	150920	57	100.00	KONEX			N	N	N	N		N	11460	250	2	2.23	11079840	1002	196.47	11880	11880	11020	12890	9530	11210	11057.72	2.62	0	0	12170	11690	11450	10970	10730	11570	10850	19	1680	500	7390	10	1	3726079	427	9.47	1.47	12	0.03	1210.00	7792.00	14390	20230324	-20.36	10000	20231031	14.60	13000	-11.85	20240223	10000	14.60	20240105	14390	-20.36	20230324	10000	14.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
60	20240320	140925	57	100.00	KONEX			N	N	N	N		N	11460	250	2	2.23	11079840	1002	196.47	11880	11880	11020	12890	9530	11210	11057.72	2.62	0	0	12170	11690	11450	10970	10730	11570	10850	19	1680	500	7390	10	1	3726079	427	9.47	1.47	12	0.03	1210.00	7792.00	14390	20230324	-20.36	10000	20231031	14.60	13000	-11.85	20240223	10000	14.60	20240105	14390	-20.36	20230324	10000	14.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
61	20240320	130925	57	100.00	KONEX			N	N	N	N		N	11460	250	2	2.23	11079840	1002	196.47	11880	11880	11020	12890	9530	11210	11057.72	2.62	0	0	12170	11690	11450	10970	10730	11570	10850	19	1680	500	7390	10	1	3726079	427	9.47	1.47	12	0.03	1210.00	7792.00	14390	20230324	-20.36	10000	20231031	14.60	13000	-11.85	20240223	10000	14.60	20240105	14390	-20.36	20230324	10000	14.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
62	20240320	120918	57	100.00	KONEX			N	N	N	N		N	11460	250	2	2.23	11079840	1002	196.47	11880	11880	11020	12890	9530	11210	11057.72	2.62	0	0	12170	11690	11450	10970	10730	11570	10850	19	1680	500	7390	10	1	3726079	427	9.47	1.47	12	0.03	1210.00	7792.00	14390	20230324	-20.36	10000	20231031	14.60	13000	-11.85	20240223	10000	14.60	20240105	14390	-20.36	20230324	10000	14.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
63	20240320	110920	57	100.00	KONEX			N	N	N	N		N	11880	670	2	5.98	11880	1	0.20	11880	11880	11880	12890	9530	11210	11880.00	2.62	0	0	12170	11690	11450	10970	10730	11570	10850	19	1680	500	7390	10	1	3726079	443	9.82	1.52	12	0.00	1210.00	7792.00	14390	20230324	-17.44	10000	20231031	18.80	13000	-8.62	20240223	10000	18.80	20240105	14390	-17.44	20230324	10000	18.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
64	20240320	100915	57	100.00	KONEX			N	N	N	N		N	11880	670	2	5.98	11880	1	0.20	11880	11880	11880	12890	9530	11210	11880.00	2.62	0	0	12170	11690	11450	10970	10730	11570	10850	19	1680	500	7390	10	1	3726079	443	9.82	1.52	12	0.00	1210.00	7792.00	14390	20230324	-17.44	10000	20231031	18.80	13000	-8.62	20240223	10000	18.80	20240105	14390	-17.44	20230324	10000	18.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
65	20240320	090919	57	100.00	KONEX			N	N	N	N		N	11210	0	3	0.00	0	0	0.00	0	0	0	12890	9530	11210	0.00	2.62	0	0	12170	11690	11450	10970	10730	11570	10850	19	1680	500	7390	10	1	3726079	418	9.26	1.44	12	0.00	1210.00	7792.00	14390	20230324	-22.10	10000	20231031	12.10	13000	-13.77	20240223	10000	12.10	20240105	14390	-22.10	20230324	10000	12.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
66	20240319	160909	57	100.00	KONEX			N	N	N	N		N	11210	-530	5	-4.51	5734640	510	87.33	11930	11930	11210	13500	9980	11740	11244.39	2.62	0	0	12180	11960	11630	11410	11080	12070	11520	19	1760	500	7740	10	1	3726079	418	9.26	1.44	12	0.01	1210.00	7792.00	14390	20230324	-22.10	10000	20231031	12.10	13000	-13.77	20240223	10000	12.10	20240105	14390	-22.10	20230324	10000	12.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
67	20240319	150918	57	100.00	KONEX			N	N	N	N		N	11380	-360	5	-3.07	4276750	380	65.07	11930	11930	11210	13500	9980	11740	11254.61	2.62	0	0	12180	11960	11630	11410	11080	12070	11520	19	1760	500	7740	10	1	3726079	424	9.40	1.46	12	0.01	1210.00	7792.00	14390	20230324	-20.92	10000	20231031	13.80	13000	-12.46	20240223	10000	13.80	20240105	14390	-20.92	20230324	10000	13.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
68	20240319	140919	57	100.00	KONEX			N	N	N	N		N	11300	-440	5	-3.75	2942630	262	44.86	11930	11930	11210	13500	9980	11740	11231.41	2.62	0	0	12180	11960	11630	11410	11080	12070	11520	19	1760	500	7740	10	1	3726079	421	9.34	1.45	12	0.01	1210.00	7792.00	14390	20230324	-21.47	10000	20231031	13.00	13000	-13.08	20240223	10000	13.00	20240105	14390	-21.47	20230324	10000	13.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
69	20240319	130848	57	100.00	KONEX			N	N	N	N		N	11820	80	2	0.68	2490630	222	38.01	11930	11930	11210	13500	9980	11740	11219.05	2.62	0	0	12180	11960	11630	11410	11080	12070	11520	19	1760	500	7740	10	1	3726079	440	9.77	1.52	12	0.01	1210.00	7792.00	14390	20230324	-17.86	10000	20231031	18.20	13000	-9.08	20240223	10000	18.20	20240105	14390	-17.86	20230324	10000	18.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
70	20240319	120913	57	100.00	KONEX			N	N	N	N		N	11820	80	2	0.68	2490630	222	38.01	11930	11930	11210	13500	9980	11740	11219.05	2.62	0	0	12180	11960	11630	11410	11080	12070	11520	19	1760	500	7740	10	1	3726079	440	9.77	1.52	12	0.01	1210.00	7792.00	14390	20230324	-17.86	10000	20231031	18.20	13000	-9.08	20240223	10000	18.20	20240105	14390	-17.86	20230324	10000	18.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
71	20240319	110915	57	100.00	KONEX			N	N	N	N		N	11820	80	2	0.68	2490630	222	38.01	11930	11930	11210	13500	9980	11740	11219.05	2.62	0	0	12180	11960	11630	11410	11080	12070	11520	19	1760	500	7740	10	1	3726079	440	9.77	1.52	12	0.01	1210.00	7792.00	14390	20230324	-17.86	10000	20231031	18.20	13000	-9.08	20240223	10000	18.20	20240105	14390	-17.86	20230324	10000	18.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
72	20240319	100918	57	100.00	KONEX			N	N	N	N		N	11820	80	2	0.68	2490630	222	38.01	11930	11930	11210	13500	9980	11740	11219.05	2.62	0	0	12180	11960	11630	11410	11080	12070	11520	19	1760	500	7740	10	1	3726079	440	9.77	1.52	12	0.01	1210.00	7792.00	14390	20230324	-17.86	10000	20231031	18.20	13000	-9.08	20240223	10000	18.20	20240105	14390	-17.86	20230324	10000	18.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
73	20240319	090917	57	100.00	KONEX			N	N	N	N		N	11930	190	2	1.62	11930	1	0.17	11930	11930	11930	13500	9980	11740	11930.00	2.62	0	0	12180	11960	11630	11410	11080	12070	11520	19	1760	500	7740	10	1	3726079	445	9.86	1.53	12	0.00	1210.00	7792.00	14390	20230324	-17.10	10000	20231031	19.30	13000	-8.23	20240223	10000	19.30	20240105	14390	-17.10	20230324	10000	19.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
74	20240318	160911	57	100.00	KONEX			N	N	N	N		N	11740	350	2	3.07	6730450	584	65.40	11500	11850	11300	13090	9690	11390	11524.74	2.62	0	0	12303	11846	11523	11066	10743	11685	10905	19	1700	500	7510	10	1	3726079	437	9.70	1.51	12	0.02	1210.00	7792.00	14480	20230313	-18.92	10000	20231031	17.40	13000	-9.69	20240223	10000	17.40	20240105	14390	-18.42	20230324	10000	17.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
75	20240318	150910	57	100.00	KONEX			N	N	N	N		N	11740	350	2	3.07	6730450	584	65.40	11500	11850	11300	13090	9690	11390	11524.74	2.62	0	0	12303	11846	11523	11066	10743	11685	10905	19	1700	500	7510	10	1	3726079	437	9.70	1.51	12	0.02	1210.00	7792.00	14480	20230313	-18.92	10000	20231031	17.40	13000	-9.69	20240223	10000	17.40	20240105	14390	-18.42	20230324	10000	17.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
76	20240318	140911	57	100.00	KONEX			N	N	N	N		N	11850	460	2	4.04	3412000	301	33.71	11500	11850	11300	13090	9690	11390	11335.55	2.62	0	0	12303	11846	11523	11066	10743	11685	10905	19	1700	500	7510	10	1	3726079	442	9.79	1.52	12	0.01	1210.00	7792.00	14480	20230313	-18.16	10000	20231031	18.50	13000	-8.85	20240223	10000	18.50	20240105	14390	-17.65	20230324	10000	18.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
77	20240318	130910	57	100.00	KONEX			N	N	N	N		N	11850	460	2	4.04	3412000	301	33.71	11500	11850	11300	13090	9690	11390	11335.55	2.62	0	0	12303	11846	11523	11066	10743	11685	10905	19	1700	500	7510	10	1	3726079	442	9.79	1.52	12	0.01	1210.00	7792.00	14480	20230313	-18.16	10000	20231031	18.50	13000	-8.85	20240223	10000	18.50	20240105	14390	-17.65	20230324	10000	18.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
78	20240318	120904	57	100.00	KONEX			N	N	N	N		N	11850	460	2	4.04	3412000	301	33.71	11500	11850	11300	13090	9690	11390	11335.55	2.62	0	0	12303	11846	11523	11066	10743	11685	10905	19	1700	500	7510	10	1	3726079	442	9.79	1.52	12	0.01	1210.00	7792.00	14480	20230313	-18.16	10000	20231031	18.50	13000	-8.85	20240223	10000	18.50	20240105	14390	-17.65	20230324	10000	18.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
79	20240318	110913	57	100.00	KONEX			N	N	N	N		N	11850	460	2	4.04	3412000	301	33.71	11500	11850	11300	13090	9690	11390	11335.55	2.62	0	0	12303	11846	11523	11066	10743	11685	10905	19	1700	500	7510	10	1	3726079	442	9.79	1.52	12	0.01	1210.00	7792.00	14480	20230313	-18.16	10000	20231031	18.50	13000	-8.85	20240223	10000	18.50	20240105	14390	-17.65	20230324	10000	18.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
80	20240318	100911	57	100.00	KONEX			N	N	N	N		N	11850	460	2	4.04	3412000	301	33.71	11500	11850	11300	13090	9690	11390	11335.55	2.62	0	0	12303	11846	11523	11066	10743	11685	10905	19	1700	500	7510	10	1	3726079	442	9.79	1.52	12	0.01	1210.00	7792.00	14480	20230313	-18.16	10000	20231031	18.50	13000	-8.85	20240223	10000	18.50	20240105	14390	-17.65	20230324	10000	18.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
81	20240318	090910	57	100.00	KONEX			N	N	N	N		N	11390	0	3	0.00	0	0	0.00	0	0	0	13090	9690	11390	0.00	2.62	0	0	12303	11846	11523	11066	10743	11685	10905	19	1700	500	7510	10	1	3726079	424	9.41	1.46	12	0.00	1210.00	7792.00	14480	20230313	-21.34	10000	20231031	13.90	13000	-12.38	20240223	10000	13.90	20240105	14390	-20.85	20230324	10000	13.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
82	20240315	160902	57	100.00	KONEX			N	N	N	N		N	11390	-60	5	-0.52	10013200	893	118.59	11980	11980	11200	13160	9740	11450	11212.99	2.62	0	0	12283	11866	11553	11136	10823	11710	10980	19	1710	500	7550	10	1	3726079	424	9.41	1.46	12	0.02	1210.00	7792.00	16900	20230310	-32.60	10000	20231031	13.90	13000	-12.38	20240223	10000	13.90	20240105	14390	-20.85	20230324	10000	13.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
83	20240315	150831	57	100.00	KONEX			N	N	N	N		N	11390	-60	5	-0.52	10013200	893	118.59	11980	11980	11200	13160	9740	11450	11212.99	2.62	0	0	12283	11866	11553	11136	10823	11710	10980	19	1710	500	7550	10	1	3726079	424	9.41	1.46	12	0.02	1210.00	7792.00	16900	20230310	-32.60	10000	20231031	13.90	13000	-12.38	20240223	10000	13.90	20240105	14390	-20.85	20230324	10000	13.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
84	20240315	140816	57	100.00	KONEX			N	N	N	N		N	11220	-230	5	-2.01	9900830	883	117.26	11980	11980	11200	13160	9740	11450	11212.72	2.62	0	0	12283	11866	11553	11136	10823	11710	10980	19	1710	500	7550	10	1	3726079	418	9.27	1.44	12	0.02	1210.00	7792.00	16900	20230310	-33.61	10000	20231031	12.20	13000	-13.69	20240223	10000	12.20	20240105	14390	-22.03	20230324	10000	12.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
85	20240315	130903	57	100.00	KONEX			N	N	N	N		N	11220	-230	5	-2.01	9900830	883	117.26	11980	11980	11200	13160	9740	11450	11212.72	2.62	0	0	12283	11866	11553	11136	10823	11710	10980	19	1710	500	7550	10	1	3726079	418	9.27	1.44	12	0.02	1210.00	7792.00	16900	20230310	-33.61	10000	20231031	12.20	13000	-13.69	20240223	10000	12.20	20240105	14390	-22.03	20230324	10000	12.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
86	20240315	120902	57	100.00	KONEX			N	N	N	N		N	11220	-230	5	-2.01	9900830	883	117.26	11980	11980	11200	13160	9740	11450	11212.72	2.62	0	0	12283	11866	11553	11136	10823	11710	10980	19	1710	500	7550	10	1	3726079	418	9.27	1.44	12	0.02	1210.00	7792.00	16900	20230310	-33.61	10000	20231031	12.20	13000	-13.69	20240223	10000	12.20	20240105	14390	-22.03	20230324	10000	12.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
87	20240315	110859	57	100.00	KONEX			N	N	N	N		N	11200	-250	5	-2.18	9676430	863	114.61	11980	11980	11200	13160	9740	11450	11212.55	2.62	0	0	12283	11866	11553	11136	10823	11710	10980	19	1710	500	7550	10	1	3726079	417	9.26	1.44	12	0.02	1210.00	7792.00	16900	20230310	-33.73	10000	20231031	12.00	13000	-13.85	20240223	10000	12.00	20240105	14390	-22.17	20230324	10000	12.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
88	20240315	100901	57	100.00	KONEX			N	N	N	N		N	11220	-230	5	-2.01	3288430	293	38.91	11980	11980	11220	13160	9740	11450	11223.31	2.62	0	0	12283	11866	11553	11136	10823	11710	10980	19	1710	500	7550	10	1	3726079	418	9.27	1.44	12	0.01	1210.00	7792.00	16900	20230310	-33.61	10000	20231031	12.20	13000	-13.69	20240223	10000	12.20	20240105	14390	-22.03	20230324	10000	12.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
89	20240315	090907	57	100.00	KONEX			N	N	N	N		N	11980	530	2	4.63	11980	1	0.13	11980	11980	11980	13160	9740	11450	11980.00	2.62	0	0	12283	11866	11553	11136	10823	11710	10980	19	1710	500	7550	10	1	3726079	446	9.90	1.54	12	0.00	1210.00	7792.00	16900	20230310	-29.11	10000	20231031	19.80	13000	-7.85	20240223	10000	19.80	20240105	14390	-16.75	20230324	10000	19.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
90	20240314	160854	57	100.00	KONEX			N	N	N	N		N	11450	-50	5	-0.43	8482660	753	82.30	11490	11970	11240	13220	9780	11500	11265.15	2.62	0	0	12293	11896	11573	11176	10853	11735	11015	19	1720	500	7590	10	1	3726079	427	9.46	1.47	12	0.02	1210.00	7792.00	16900	20230310	-32.25	10000	20231031	14.50	13000	-11.92	20240223	10000	14.50	20240105	14390	-20.43	20230324	10000	14.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
91	20240314	150856	57	100.00	KONEX			N	N	N	N		N	11450	-50	5	-0.43	7978860	709	77.49	11490	11970	11240	13220	9780	11500	11253.68	2.62	0	0	12293	11896	11573	11176	10853	11735	11015	19	1720	500	7590	10	1	3726079	427	9.46	1.47	12	0.02	1210.00	7792.00	16900	20230310	-32.25	10000	20231031	14.50	13000	-11.92	20240223	10000	14.50	20240105	14390	-20.43	20230324	10000	14.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
92	20240314	140856	57	100.00	KONEX			N	N	N	N		N	11450	-50	5	-0.43	7978860	709	77.49	11490	11970	11240	13220	9780	11500	11253.68	2.62	0	0	12293	11896	11573	11176	10853	11735	11015	19	1720	500	7590	10	1	3726079	427	9.46	1.47	12	0.02	1210.00	7792.00	16900	20230310	-32.25	10000	20231031	14.50	13000	-11.92	20240223	10000	14.50	20240105	14390	-20.43	20230324	10000	14.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
93	20240314	130852	57	100.00	KONEX			N	N	N	N		N	11450	-50	5	-0.43	7978860	709	77.49	11490	11970	11240	13220	9780	11500	11253.68	2.62	0	0	12293	11896	11573	11176	10853	11735	11015	19	1720	500	7590	10	1	3726079	427	9.46	1.47	12	0.02	1210.00	7792.00	16900	20230310	-32.25	10000	20231031	14.50	13000	-11.92	20240223	10000	14.50	20240105	14390	-20.43	20230324	10000	14.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
94	20240314	120853	57	100.00	KONEX			N	N	N	N		N	11450	-50	5	-0.43	7978860	709	77.49	11490	11970	11240	13220	9780	11500	11253.68	2.62	0	0	12293	11896	11573	11176	10853	11735	11015	19	1720	500	7590	10	1	3726079	427	9.46	1.47	12	0.02	1210.00	7792.00	16900	20230310	-32.25	10000	20231031	14.50	13000	-11.92	20240223	10000	14.50	20240105	14390	-20.43	20230324	10000	14.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
95	20240314	110854	57	100.00	KONEX			N	N	N	N		N	11450	-50	5	-0.43	7978860	709	77.49	11490	11970	11240	13220	9780	11500	11253.68	2.62	0	0	12293	11896	11573	11176	10853	11735	11015	19	1720	500	7590	10	1	3726079	427	9.46	1.47	12	0.02	1210.00	7792.00	16900	20230310	-32.25	10000	20231031	14.50	13000	-11.92	20240223	10000	14.50	20240105	14390	-20.43	20230324	10000	14.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
96	20240314	100901	57	100.00	KONEX			N	N	N	N		N	11240	-260	5	-2.26	3556320	316	34.54	11490	11970	11240	13220	9780	11500	11254.18	2.62	0	0	12293	11896	11573	11176	10853	11735	11015	19	1720	500	7590	10	1	3726079	419	9.29	1.44	12	0.01	1210.00	7792.00	16900	20230310	-33.49	10000	20231031	12.40	13000	-13.54	20240223	10000	12.40	20240105	14390	-21.89	20230324	10000	12.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
97	20240314	090858	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	2.62	0	0	12293	11896	11573	11176	10853	11735	11015	19	1720	500	7590	10	1	3726079	428	9.50	1.48	12	0.00	1210.00	7792.00	16900	20230310	-31.95	10000	20231031	15.00	13000	-11.54	20240223	10000	15.00	20240105	14390	-20.08	20230324	10000	15.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
98	20240313	160844	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	10315940	915	494.59	11970	11970	11250	13220	9780	11500	11274.25	2.62	0	0	12566	12032	11766	11232	10966	11900	11100	19	1720	500	7590	10	1	3726079	428	9.50	1.48	12	0.02	1210.00	7792.00	16900	20230310	-31.95	10000	20231031	15.00	13000	-11.54	20240223	10000	15.00	20240105	14480	-20.58	20230313	10000	15.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
99	20240313	150847	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	10315940	915	494.59	11970	11970	11250	13220	9780	11500	11274.25	2.62	0	0	12566	12032	11766	11232	10966	11900	11100	19	1720	500	7590	10	1	3726079	428	9.50	1.48	12	0.02	1210.00	7792.00	16900	20230310	-31.95	10000	20231031	15.00	13000	-11.54	20240223	10000	15.00	20240105	14480	-20.58	20230313	10000	15.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
100	20240313	140849	57	100.00	KONEX			N	N	N	N		N	11280	-220	5	-1.91	10304440	914	494.05	11970	11970	11250	13220	9780	11500	11274.00	2.62	0	0	12566	12032	11766	11232	10966	11900	11100	19	1720	500	7590	10	1	3726079	420	9.32	1.45	12	0.02	1210.00	7792.00	16900	20230310	-33.25	10000	20231031	12.80	13000	-13.23	20240223	10000	12.80	20240105	14480	-22.10	20230313	10000	12.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
101	20240313	130853	57	100.00	KONEX			N	N	N	N		N	11280	-220	5	-1.91	6806960	604	326.49	11970	11970	11250	13220	9780	11500	11269.80	2.62	0	0	12566	12032	11766	11232	10966	11900	11100	19	1720	500	7590	10	1	3726079	420	9.32	1.45	12	0.02	1210.00	7792.00	16900	20230310	-33.25	10000	20231031	12.80	13000	-13.23	20240223	10000	12.80	20240105	14480	-22.10	20230313	10000	12.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
102	20240313	120848	57	100.00	KONEX			N	N	N	N		N	11250	-250	5	-2.17	6693820	594	321.08	11970	11970	11250	13220	9780	11500	11269.06	2.62	0	0	12566	12032	11766	11232	10966	11900	11100	19	1720	500	7590	10	1	3726079	419	9.30	1.44	12	0.02	1210.00	7792.00	16900	20230310	-33.43	10000	20231031	12.50	13000	-13.46	20240223	10000	12.50	20240105	14480	-22.31	20230313	10000	12.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
103	20240313	110846	57	100.00	KONEX			N	N	N	N		N	11250	-250	5	-2.17	6693820	594	321.08	11970	11970	11250	13220	9780	11500	11269.06	2.62	0	0	12566	12032	11766	11232	10966	11900	11100	19	1720	500	7590	10	1	3726079	419	9.30	1.44	12	0.02	1210.00	7792.00	16900	20230310	-33.43	10000	20231031	12.50	13000	-13.46	20240223	10000	12.50	20240105	14480	-22.31	20230313	10000	12.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
104	20240313	100842	57	100.00	KONEX			N	N	N	N		N	11970	470	2	4.09	11970	1	0.54	11970	11970	11970	13220	9780	11500	11970.00	2.62	0	0	12566	12032	11766	11232	10966	11900	11100	19	1720	500	7590	10	1	3726079	446	9.89	1.54	12	0.00	1210.00	7792.00	16900	20230310	-29.17	10000	20231031	19.70	13000	-7.92	20240223	10000	19.70	20240105	14480	-17.33	20230313	10000	19.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
105	20240313	090850	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	2.62	0	0	12566	12032	11766	11232	10966	11900	11100	19	1720	500	7590	10	1	3726079	428	9.50	1.48	12	0.00	1210.00	7792.00	16900	20230310	-31.95	10000	20231031	15.00	13000	-11.54	20240223	10000	15.00	20240105	14480	-20.58	20230313	10000	15.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
106	20240312	160836	57	100.00	KONEX			N	N	N	N		N	11500	-490	5	-4.09	2149830	185	120.13	11990	12300	11500	13780	10200	11990	11620.70	2.62	0	0	12663	12326	11913	11576	11163	12120	11370	19	1790	500	7910	10	1	3726079	428	9.50	1.48	12	0.00	1210.00	7792.00	16900	20230310	-31.95	10000	20231031	15.00	13000	-11.54	20240223	10000	15.00	20240105	14480	-20.58	20230313	10000	15.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
107	20240312	150835	57	100.00	KONEX			N	N	N	N		N	11650	-340	5	-2.84	1226230	105	68.18	11990	12300	11500	13780	10200	11990	11678.38	2.62	0	0	12663	12326	11913	11576	11163	12120	11370	19	1790	500	7910	10	1	3726079	434	9.63	1.50	12	0.00	1210.00	7792.00	16900	20230310	-31.07	10000	20231031	16.50	13000	-10.38	20240223	10000	16.50	20240105	14480	-19.54	20230313	10000	16.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
108	20240312	140826	57	100.00	KONEX			N	N	N	N		N	11800	-190	5	-1.58	697080	59	38.31	11990	12300	11800	13780	10200	11990	11814.92	2.62	0	0	12663	12326	11913	11576	11163	12120	11370	19	1790	500	7910	10	1	3726079	440	9.75	1.51	12	0.00	1210.00	7792.00	16900	20230310	-30.18	10000	20231031	18.00	13000	-9.23	20240223	10000	18.00	20240105	14480	-18.51	20230313	10000	18.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
109	20240312	130754	57	100.00	KONEX			N	N	N	N		N	11800	-190	5	-1.58	697080	59	38.31	11990	12300	11800	13780	10200	11990	11814.92	2.62	0	0	12663	12326	11913	11576	11163	12120	11370	19	1790	500	7910	10	1	3726079	440	9.75	1.51	12	0.00	1210.00	7792.00	16900	20230310	-30.18	10000	20231031	18.00	13000	-9.23	20240223	10000	18.00	20240105	14480	-18.51	20230313	10000	18.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
110	20240312	120838	57	100.00	KONEX			N	N	N	N		N	12300	310	2	2.59	36280	3	1.95	11990	12300	11990	13780	10200	11990	12093.33	2.62	0	0	12663	12326	11913	11576	11163	12120	11370	19	1790	500	7910	10	1	3726079	458	10.17	1.58	12	0.00	1210.00	7792.00	16900	20230310	-27.22	10000	20231031	23.00	13000	-5.38	20240223	10000	23.00	20240105	14480	-15.06	20230313	10000	23.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
111	20240312	110836	57	100.00	KONEX			N	N	N	N		N	12300	310	2	2.59	36280	3	1.95	11990	12300	11990	13780	10200	11990	12093.33	2.62	0	0	12663	12326	11913	11576	11163	12120	11370	19	1790	500	7910	10	1	3726079	458	10.17	1.58	12	0.00	1210.00	7792.00	16900	20230310	-27.22	10000	20231031	23.00	13000	-5.38	20240223	10000	23.00	20240105	14480	-15.06	20230313	10000	23.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
112	20240312	100837	57	100.00	KONEX			N	N	N	N		N	12300	310	2	2.59	36280	3	1.95	11990	12300	11990	13780	10200	11990	12093.33	2.62	0	0	12663	12326	11913	11576	11163	12120	11370	19	1790	500	7910	10	1	3726079	458	10.17	1.58	12	0.00	1210.00	7792.00	16900	20230310	-27.22	10000	20231031	23.00	13000	-5.38	20240223	10000	23.00	20240105	14480	-15.06	20230313	10000	23.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
113	20240312	090835	57	100.00	KONEX			N	N	N	N		N	12300	310	2	2.59	36280	3	1.95	11990	12300	11990	13780	10200	11990	12093.33	2.62	0	0	12663	12326	11913	11576	11163	12120	11370	19	1790	500	7910	10	1	3726079	458	10.17	1.58	12	0.00	1210.00	7792.00	16900	20230310	-27.22	10000	20231031	23.00	13000	-5.38	20240223	10000	23.00	20240105	14480	-15.06	20230313	10000	23.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
114	20240311	160833	57	100.00	KONEX			N	N	N	N		N	11990	30	2	0.25	1774130	154	1100.00	12250	12250	11500	13750	10170	11960	11520.32	2.62	0	0	12573	12266	12113	11806	11653	12190	11730	19	1790	500	7890	10	1	3726079	447	9.91	1.54	12	0.00	1210.00	7792.00	16900	20230310	-29.05	10000	20231031	19.90	13000	-7.77	20240223	10000	19.90	20240105	14480	-17.20	20230313	10000	19.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
115	20240311	150831	57	100.00	KONEX			N	N	N	N		N	11990	30	2	0.25	1774130	154	1100.00	12250	12250	11500	13750	10170	11960	11520.32	2.62	0	0	12573	12266	12113	11806	11653	12190	11730	19	1790	500	7890	10	1	3726079	447	9.91	1.54	12	0.00	1210.00	7792.00	16900	20230310	-29.05	10000	20231031	19.90	13000	-7.77	20240223	10000	19.90	20240105	14480	-17.20	20230313	10000	19.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
116	20240311	140830	57	100.00	KONEX			N	N	N	N		N	11990	30	2	0.25	1774130	154	1100.00	12250	12250	11500	13750	10170	11960	11520.32	2.62	0	0	12573	12266	12113	11806	11653	12190	11730	19	1790	500	7890	10	1	3726079	447	9.91	1.54	12	0.00	1210.00	7792.00	16900	20230310	-29.05	10000	20231031	19.90	13000	-7.77	20240223	10000	19.90	20240105	14480	-17.20	20230313	10000	19.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
117	20240311	130831	57	100.00	KONEX			N	N	N	N		N	11990	30	2	0.25	1774130	154	1100.00	12250	12250	11500	13750	10170	11960	11520.32	2.62	0	0	12573	12266	12113	11806	11653	12190	11730	19	1790	500	7890	10	1	3726079	447	9.91	1.54	12	0.00	1210.00	7792.00	16900	20230310	-29.05	10000	20231031	19.90	13000	-7.77	20240223	10000	19.90	20240105	14480	-17.20	20230313	10000	19.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
118	20240311	120832	57	100.00	KONEX			N	N	N	N		N	11990	30	2	0.25	1774130	154	1100.00	12250	12250	11500	13750	10170	11960	11520.32	2.62	0	0	12573	12266	12113	11806	11653	12190	11730	19	1790	500	7890	10	1	3726079	447	9.91	1.54	12	0.00	1210.00	7792.00	16900	20230310	-29.05	10000	20231031	19.90	13000	-7.77	20240223	10000	19.90	20240105	14480	-17.20	20230313	10000	19.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
119	20240311	110829	57	100.00	KONEX			N	N	N	N		N	12140	180	2	1.51	1762140	153	1092.86	12250	12250	11500	13750	10170	11960	11517.25	2.62	0	0	12573	12266	12113	11806	11653	12190	11730	19	1790	500	7890	10	1	3726079	452	10.03	1.56	12	0.00	1210.00	7792.00	16900	20230310	-28.17	10000	20231031	21.40	13000	-6.62	20240223	10000	21.40	20240105	14480	-16.16	20230313	10000	21.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
120	20240311	100819	57	100.00	KONEX			N	N	N	N		N	12140	180	2	1.51	1762140	153	1092.86	12250	12250	11500	13750	10170	11960	11517.25	2.62	0	0	12573	12266	12113	11806	11653	12190	11730	19	1790	500	7890	10	1	3726079	452	10.03	1.56	12	0.00	1210.00	7792.00	16900	20230310	-28.17	10000	20231031	21.40	13000	-6.62	20240223	10000	21.40	20240105	14480	-16.16	20230313	10000	21.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
121	20240311	090824	57	100.00	KONEX			N	N	N	N		N	12250	290	2	2.42	12250	1	7.14	12250	12250	12250	13750	10170	11960	12250.00	2.62	0	0	12573	12266	12113	11806	11653	12190	11730	19	1790	500	7890	10	1	3726079	456	10.12	1.57	12	0.00	1210.00	7792.00	16900	20230310	-27.51	10000	20231031	22.50	13000	-5.77	20240223	10000	22.50	20240105	14480	-15.40	20230313	10000	22.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
122	20240308	160829	57	100.00	KONEX			N	N	N	N		N	11960	200	2	1.70	168270	14	11.11	11990	12420	11960	13520	10000	11760	12019.29	2.62	0	0	12073	11916	11733	11576	11393	11825	11485	19	1760	500	7760	10	1	3726079	446	9.88	1.53	12	0.00	1210.00	7792.00	16900	20230310	-29.23	10000	20231031	19.60	13000	-8.00	20240223	10000	19.60	20240105	16900	-29.23	20230310	10000	19.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
123	20240308	150830	57	100.00	KONEX			N	N	N	N		N	11960	200	2	1.70	168270	14	11.11	11990	12420	11960	13520	10000	11760	12019.29	2.62	0	0	12073	11916	11733	11576	11393	11825	11485	19	1760	500	7760	10	1	3726079	446	9.88	1.53	12	0.00	1210.00	7792.00	16900	20230310	-29.23	10000	20231031	19.60	13000	-8.00	20240223	10000	19.60	20240105	16900	-29.23	20230310	10000	19.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
124	20240308	140821	57	100.00	KONEX			N	N	N	N		N	11960	200	2	1.70	168270	14	11.11	11990	12420	11960	13520	10000	11760	12019.29	2.62	0	0	12073	11916	11733	11576	11393	11825	11485	19	1760	500	7760	10	1	3726079	446	9.88	1.53	12	0.00	1210.00	7792.00	16900	20230310	-29.23	10000	20231031	19.60	13000	-8.00	20240223	10000	19.60	20240105	16900	-29.23	20230310	10000	19.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
125	20240308	130819	57	100.00	KONEX			N	N	N	N		N	11960	200	2	1.70	168270	14	11.11	11990	12420	11960	13520	10000	11760	12019.29	2.62	0	0	12073	11916	11733	11576	11393	11825	11485	19	1760	500	7760	10	1	3726079	446	9.88	1.53	12	0.00	1210.00	7792.00	16900	20230310	-29.23	10000	20231031	19.60	13000	-8.00	20240223	10000	19.60	20240105	16900	-29.23	20230310	10000	19.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
126	20240308	120820	57	100.00	KONEX			N	N	N	N		N	11960	200	2	1.70	168270	14	11.11	11990	12420	11960	13520	10000	11760	12019.29	2.62	0	0	12073	11916	11733	11576	11393	11825	11485	19	1760	500	7760	10	1	3726079	446	9.88	1.53	12	0.00	1210.00	7792.00	16900	20230310	-29.23	10000	20231031	19.60	13000	-8.00	20240223	10000	19.60	20240105	16900	-29.23	20230310	10000	19.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
127	20240308	110822	57	100.00	KONEX			N	N	N	N		N	11960	200	2	1.70	168270	14	11.11	11990	12420	11960	13520	10000	11760	12019.29	2.62	0	0	12073	11916	11733	11576	11393	11825	11485	19	1760	500	7760	10	1	3726079	446	9.88	1.53	12	0.00	1210.00	7792.00	16900	20230310	-29.23	10000	20231031	19.60	13000	-8.00	20240223	10000	19.60	20240105	16900	-29.23	20230310	10000	19.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
128	20240308	100816	57	100.00	KONEX			N	N	N	N		N	12420	660	2	5.61	156310	13	10.32	11990	12420	11990	13520	10000	11760	12023.85	2.62	0	0	12073	11916	11733	11576	11393	11825	11485	19	1760	500	7760	10	1	3726079	463	10.26	1.59	12	0.00	1210.00	7792.00	16900	20230310	-26.51	10000	20231031	24.20	13000	-4.46	20240223	10000	24.20	20240105	16900	-26.51	20230310	10000	24.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
129	20240308	090818	57	100.00	KONEX			N	N	N	N		N	12420	660	2	5.61	156310	13	10.32	11990	12420	11990	13520	10000	11760	12023.85	2.62	0	0	12073	11916	11733	11576	11393	11825	11485	19	1760	500	7760	10	1	3726079	463	10.26	1.59	12	0.00	1210.00	7792.00	16900	20230310	-26.51	10000	20231031	24.20	13000	-4.46	20240223	10000	24.20	20240105	16900	-26.51	20230310	10000	24.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
130	20240307	160818	57	100.00	KONEX			N	N	N	N		N	11760	-10	5	-0.08	1460060	126	40.00	11870	11890	11550	13530	10010	11770	11587.78	2.62	0	0	12956	12362	11806	11212	10656	12085	10935	19	1760	500	7760	10	1	3726079	438	9.72	1.51	12	0.00	1210.00	7792.00	16900	20230310	-30.41	10000	20231031	17.60	13000	-9.54	20240223	10000	17.60	20240105	16900	-30.41	20230310	10000	17.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
131	20240307	150759	57	100.00	KONEX			N	N	N	N		N	11760	-10	5	-0.08	1460060	126	40.00	11870	11890	11550	13530	10010	11770	11587.78	2.62	0	0	12956	12362	11806	11212	10656	12085	10935	19	1760	500	7760	10	1	3726079	438	9.72	1.51	12	0.00	1210.00	7792.00	16900	20230310	-30.41	10000	20231031	17.60	13000	-9.54	20240223	10000	17.60	20240105	16900	-30.41	20230310	10000	17.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
132	20240307	140804	57	100.00	KONEX			N	N	N	N		N	11760	-10	5	-0.08	1460060	126	40.00	11870	11890	11550	13530	10010	11770	11587.78	2.62	0	0	12956	12362	11806	11212	10656	12085	10935	19	1760	500	7760	10	1	3726079	438	9.72	1.51	12	0.00	1210.00	7792.00	16900	20230310	-30.41	10000	20231031	17.60	13000	-9.54	20240223	10000	17.60	20240105	16900	-30.41	20230310	10000	17.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
133	20240307	130809	57	100.00	KONEX			N	N	N	N		N	11890	120	2	1.02	154350	13	4.13	11870	11890	11870	13530	10010	11770	11873.08	2.62	0	0	12956	12362	11806	11212	10656	12085	10935	19	1760	500	7760	10	1	3726079	443	9.83	1.53	12	0.00	1210.00	7792.00	16900	20230310	-29.64	10000	20231031	18.90	13000	-8.54	20240223	10000	18.90	20240105	16900	-29.64	20230310	10000	18.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
134	20240307	120812	57	100.00	KONEX			N	N	N	N		N	11890	120	2	1.02	154350	13	4.13	11870	11890	11870	13530	10010	11770	11873.08	2.62	0	0	12956	12362	11806	11212	10656	12085	10935	19	1760	500	7760	10	1	3726079	443	9.83	1.53	12	0.00	1210.00	7792.00	16900	20230310	-29.64	10000	20231031	18.90	13000	-8.54	20240223	10000	18.90	20240105	16900	-29.64	20230310	10000	18.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
135	20240307	110818	57	100.00	KONEX			N	N	N	N		N	11890	120	2	1.02	154350	13	4.13	11870	11890	11870	13530	10010	11770	11873.08	2.62	0	0	12956	12362	11806	11212	10656	12085	10935	19	1760	500	7760	10	1	3726079	443	9.83	1.53	12	0.00	1210.00	7792.00	16900	20230310	-29.64	10000	20231031	18.90	13000	-8.54	20240223	10000	18.90	20240105	16900	-29.64	20230310	10000	18.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
136	20240307	100811	57	100.00	KONEX			N	N	N	N		N	11890	120	2	1.02	154350	13	4.13	11870	11890	11870	13530	10010	11770	11873.08	2.62	0	0	12956	12362	11806	11212	10656	12085	10935	19	1760	500	7760	10	1	3726079	443	9.83	1.53	12	0.00	1210.00	7792.00	16900	20230310	-29.64	10000	20231031	18.90	13000	-8.54	20240223	10000	18.90	20240105	16900	-29.64	20230310	10000	18.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
137	20240307	090814	57	100.00	KONEX			N	N	N	N		N	11770	0	3	0.00	0	0	0.00	0	0	0	13530	10010	11770	0.00	2.62	0	0	12956	12362	11806	11212	10656	12085	10935	19	1760	500	7760	10	1	3726079	439	9.73	1.51	12	0.00	1210.00	7792.00	16900	20230310	-30.36	10000	20231031	17.70	13000	-9.46	20240223	10000	17.70	20240105	16900	-30.36	20230310	10000	17.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
138	20240306	160808	57	100.00	KONEX			N	N	N	N		N	11770	180	2	1.55	3704100	315	88.48	11870	12400	11250	13320	9860	11590	11759.05	2.62	0	0	11883	11736	11493	11346	11103	11810	11420	19	1730	500	7640	10	1	3726079	439	9.73	1.51	12	0.01	1210.00	7792.00	16900	20230310	-30.36	10000	20231031	17.70	13000	-9.46	20240223	10000	17.70	20240105	16900	-30.36	20230310	10000	17.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
139	20240306	150808	57	100.00	KONEX			N	N	N	N		N	11770	180	2	1.55	3704100	315	88.48	11870	12400	11250	13320	9860	11590	11759.05	2.62	0	0	11883	11736	11493	11346	11103	11810	11420	19	1730	500	7640	10	1	3726079	439	9.73	1.51	12	0.01	1210.00	7792.00	16900	20230310	-30.36	10000	20231031	17.70	13000	-9.46	20240223	10000	17.70	20240105	16900	-30.36	20230310	10000	17.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
140	20240306	140813	57	100.00	KONEX			N	N	N	N		N	11770	180	2	1.55	3704100	315	88.48	11870	12400	11250	13320	9860	11590	11759.05	2.62	0	0	11883	11736	11493	11346	11103	11810	11420	19	1730	500	7640	10	1	3726079	439	9.73	1.51	12	0.01	1210.00	7792.00	16900	20230310	-30.36	10000	20231031	17.70	13000	-9.46	20240223	10000	17.70	20240105	16900	-30.36	20230310	10000	17.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
141	20240306	130814	57	100.00	KONEX			N	N	N	N		N	11770	180	2	1.55	3704100	315	88.48	11870	12400	11250	13320	9860	11590	11759.05	2.62	0	0	11883	11736	11493	11346	11103	11810	11420	19	1730	500	7640	10	1	3726079	439	9.73	1.51	12	0.01	1210.00	7792.00	16900	20230310	-30.36	10000	20231031	17.70	13000	-9.46	20240223	10000	17.70	20240105	16900	-30.36	20230310	10000	17.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
142	20240306	120812	57	100.00	KONEX			N	N	N	N		N	11770	180	2	1.55	2533050	215	60.39	11870	12400	11250	13320	9860	11590	11781.63	2.62	0	0	11883	11736	11493	11346	11103	11810	11420	19	1730	500	7640	10	1	3726079	439	9.73	1.51	12	0.01	1210.00	7792.00	16900	20230310	-30.36	10000	20231031	17.70	13000	-9.46	20240223	10000	17.70	20240105	16900	-30.36	20230310	10000	17.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
143	20240306	110810	57	100.00	KONEX			N	N	N	N		N	12000	410	2	3.54	263100	22	6.18	11870	12400	11870	13320	9860	11590	11959.09	2.62	0	0	11883	11736	11493	11346	11103	11810	11420	19	1730	500	7640	10	1	3726079	447	9.92	1.54	12	0.00	1210.00	7792.00	16900	20230310	-28.99	10000	20231031	20.00	13000	-7.69	20240223	10000	20.00	20240105	16900	-28.99	20230310	10000	20.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
144	20240306	100753	57	100.00	KONEX			N	N	N	N		N	12000	410	2	3.54	263100	22	6.18	11870	12400	11870	13320	9860	11590	11959.09	2.62	0	0	11883	11736	11493	11346	11103	11810	11420	19	1730	500	7640	10	1	3726079	447	9.92	1.54	12	0.00	1210.00	7792.00	16900	20230310	-28.99	10000	20231031	20.00	13000	-7.69	20240223	10000	20.00	20240105	16900	-28.99	20230310	10000	20.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
145	20240306	090807	57	100.00	KONEX			N	N	N	N		N	12400	810	2	6.99	143100	12	3.37	11870	12400	11870	13320	9860	11590	11925.00	2.62	0	0	11883	11736	11493	11346	11103	11810	11420	19	1730	500	7640	10	1	3726079	462	10.25	1.59	12	0.00	1210.00	7792.00	16900	20230310	-26.63	10000	20231031	24.00	13000	-4.62	20240223	10000	24.00	20240105	16900	-26.63	20230310	10000	24.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
146	20240305	160804	57	100.00	KONEX			N	N	N	N		N	11590	-110	5	-0.94	4049320	356	27.66	11270	11640	11250	13450	9950	11700	11374.49	2.62	0	0	12820	12260	11880	11320	10940	12070	11130	19	1750	500	7720	10	1	3726079	432	9.58	1.49	12	0.01	1210.00	7792.00	16900	20230310	-31.42	10000	20231031	15.90	13000	-10.85	20240223	10000	15.90	20240105	16900	-31.42	20230310	10000	15.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
147	20240305	150804	57	100.00	KONEX			N	N	N	N		N	11590	-110	5	-0.94	4049320	356	27.66	11270	11640	11250	13450	9950	11700	11374.49	2.62	0	0	12820	12260	11880	11320	10940	12070	11130	19	1750	500	7720	10	1	3726079	432	9.58	1.49	12	0.01	1210.00	7792.00	16900	20230310	-31.42	10000	20231031	15.90	13000	-10.85	20240223	10000	15.90	20240105	16900	-31.42	20230310	10000	15.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
148	20240305	140755	57	100.00	KONEX			N	N	N	N		N	11560	-140	5	-1.20	2511470	223	17.33	11270	11640	11250	13450	9950	11700	11262.20	2.62	0	0	12820	12260	11880	11320	10940	12070	11130	19	1750	500	7720	10	1	3726079	431	9.55	1.48	12	0.01	1210.00	7792.00	16900	20230310	-31.60	10000	20231031	15.60	13000	-11.08	20240223	10000	15.60	20240105	16900	-31.60	20230310	10000	15.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
149	20240305	130754	57	100.00	KONEX			N	N	N	N		N	11640	-60	5	-0.51	2488640	221	17.17	11270	11640	11250	13450	9950	11700	11260.81	2.62	0	0	12820	12260	11880	11320	10940	12070	11130	19	1750	500	7720	10	1	3726079	434	9.62	1.49	12	0.01	1210.00	7792.00	16900	20230310	-31.12	10000	20231031	16.40	13000	-10.46	20240223	10000	16.40	20240105	16900	-31.12	20230310	10000	16.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
150	20240305	120757	57	100.00	KONEX			N	N	N	N		N	11640	-60	5	-0.51	2488640	221	17.17	11270	11640	11250	13450	9950	11700	11260.81	2.62	0	0	12820	12260	11880	11320	10940	12070	11130	19	1750	500	7720	10	1	3726079	434	9.62	1.49	12	0.01	1210.00	7792.00	16900	20230310	-31.12	10000	20231031	16.40	13000	-10.46	20240223	10000	16.40	20240105	16900	-31.12	20230310	10000	16.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
151	20240305	110758	57	100.00	KONEX			N	N	N	N		N	11700	0	3	0.00	0	0	0.00	0	0	0	13450	9950	11700	0.00	2.62	0	0	12820	12260	11880	11320	10940	12070	11130	19	1750	500	7720	10	1	3726079	436	9.67	1.50	12	0.00	1210.00	7792.00	16900	20230310	-30.77	10000	20231031	17.00	13000	-10.00	20240223	10000	17.00	20240105	16900	-30.77	20230310	10000	17.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
152	20240305	100755	57	100.00	KONEX			N	N	N	N		N	11700	0	3	0.00	0	0	0.00	0	0	0	13450	9950	11700	0.00	2.62	0	0	12820	12260	11880	11320	10940	12070	11130	19	1750	500	7720	10	1	3726079	436	9.67	1.50	12	0.00	1210.00	7792.00	16900	20230310	-30.77	10000	20231031	17.00	13000	-10.00	20240223	10000	17.00	20240105	16900	-30.77	20230310	10000	17.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
153	20240305	090755	57	100.00	KONEX			N	N	N	N		N	11700	0	3	0.00	0	0	0.00	0	0	0	13450	9950	11700	0.00	2.62	0	0	12820	12260	11880	11320	10940	12070	11130	19	1750	500	7720	10	1	3726079	436	9.67	1.50	12	0.00	1210.00	7792.00	16900	20230310	-30.77	10000	20231031	17.00	13000	-10.00	20240223	10000	17.00	20240105	16900	-30.77	20230310	10000	17.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
154	20240304	160756	57	100.00	KONEX			N	N	N	N		N	11700	-190	5	-1.60	14962990	1287	254.35	12440	12440	11500	13670	10110	11890	11626.25	2.62	0	0	12803	12346	11943	11486	11083	12145	11285	19	1780	500	7840	10	1	3726079	436	9.67	1.50	12	0.03	1210.00	7792.00	16900	20230310	-30.77	10000	20231031	17.00	13000	-10.00	20240223	10000	17.00	20240105	16900	-30.77	20230310	10000	17.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
155	20240304	150751	57	100.00	KONEX			N	N	N	N		N	11500	-390	5	-3.28	14928290	1284	253.75	12440	12440	11500	13670	10110	11890	11626.39	2.62	0	0	12803	12346	11943	11486	11083	12145	11285	19	1780	500	7840	10	1	3726079	428	9.50	1.48	12	0.03	1210.00	7792.00	16900	20230310	-31.95	10000	20231031	15.00	13000	-11.54	20240223	10000	15.00	20240105	16900	-31.95	20230310	10000	15.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
156	20240304	140720	57	100.00	KONEX			N	N	N	N		N	11500	-390	5	-3.28	14364500	1235	244.07	12440	12440	11500	13670	10110	11890	11631.17	2.62	0	0	12803	12346	11943	11486	11083	12145	11285	19	1780	500	7840	10	1	3726079	428	9.50	1.48	12	0.03	1210.00	7792.00	16900	20230310	-31.95	10000	20231031	15.00	13000	-11.54	20240223	10000	15.00	20240105	16900	-31.95	20230310	10000	15.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
157	20240304	130747	57	100.00	KONEX			N	N	N	N		N	11870	-20	5	-0.17	4532350	381	75.30	12440	12440	11620	13670	10110	11890	11895.93	2.62	0	0	12803	12346	11943	11486	11083	12145	11285	19	1780	500	7840	10	1	3726079	442	9.81	1.52	12	0.01	1210.00	7792.00	16900	20230310	-29.76	10000	20231031	18.70	13000	-8.69	20240223	10000	18.70	20240105	16900	-29.76	20230310	10000	18.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
158	20240304	120723	57	100.00	KONEX			N	N	N	N		N	11890	0	3	0.00	3345350	281	55.53	12440	12440	11620	13670	10110	11890	11905.16	2.62	0	0	12803	12346	11943	11486	11083	12145	11285	19	1780	500	7840	10	1	3726079	443	9.83	1.53	12	0.01	1210.00	7792.00	16900	20230310	-29.64	10000	20231031	18.90	13000	-8.54	20240223	10000	18.90	20240105	16900	-29.64	20230310	10000	18.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
159	20240304	110741	57	100.00	KONEX			N	N	N	N		N	11890	0	3	0.00	3345350	281	55.53	12440	12440	11620	13670	10110	11890	11905.16	2.62	0	0	12803	12346	11943	11486	11083	12145	11285	19	1780	500	7840	10	1	3726079	443	9.83	1.53	12	0.01	1210.00	7792.00	16900	20230310	-29.64	10000	20231031	18.90	13000	-8.54	20240223	10000	18.90	20240105	16900	-29.64	20230310	10000	18.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
160	20240304	100741	57	100.00	KONEX			N	N	N	N		N	11920	30	2	0.25	202360	17	3.36	12440	12440	11620	13670	10110	11890	11903.53	2.62	0	0	12803	12346	11943	11486	11083	12145	11285	19	1780	500	7840	10	1	3726079	444	9.85	1.53	12	0.00	1210.00	7792.00	16900	20230310	-29.47	10000	20231031	19.20	13000	-8.31	20240223	10000	19.20	20240105	16900	-29.47	20230310	10000	19.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
161	20240304	090743	57	100.00	KONEX			N	N	N	N		N	12440	550	2	4.63	12440	1	0.20	12440	12440	12440	13670	10110	11890	12440.00	2.62	0	0	12803	12346	11943	11486	11083	12145	11285	19	1780	500	7840	10	1	3726079	464	10.28	1.60	12	0.00	1210.00	7792.00	16900	20230310	-26.39	10000	20231031	24.40	13000	-4.31	20240223	10000	24.40	20240105	16900	-26.39	20230310	10000	24.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N