KissMeData/121060/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	160808	57	100.00	KONEX			N	N	N	N		N	893	102	2	12.90	56761	72	60.50	904	904	720	909	673	791	788.35	0.00	0	0	1012	901	787	676	562	957	732	30	118	500	470	1	1	5981670	53	-3.12	0.70	12	0.00	-286.00	1276.00	1515	20230324	-41.06	665	20231113	34.29	986	-9.43	20240116	673	32.69	20240328	1489	-40.03	20230426	665	34.29	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
3	20240329	150810	57	100.00	KONEX			N	N	N	N		N	772	-19	5	-2.40	54082	69	57.98	904	904	720	909	673	791	783.80	0.00	0	0	1012	901	787	676	562	957	732	30	118	500	470	1	1	5981670	46	-2.70	0.61	12	0.00	-286.00	1276.00	1515	20230324	-49.04	665	20231113	16.09	986	-21.70	20240116	673	14.71	20240328	1489	-48.15	20230426	665	16.09	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
4	20240329	140806	57	100.00	KONEX			N	N	N	N		N	893	102	2	12.90	7525	9	7.56	904	904	720	909	673	791	836.11	0.00	0	0	1012	901	787	676	562	957	732	30	118	500	470	1	1	5981670	53	-3.12	0.70	12	0.00	-286.00	1276.00	1515	20230324	-41.06	665	20231113	34.29	986	-9.43	20240116	673	32.69	20240328	1489	-40.03	20230426	665	34.29	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
5	20240329	130754	57	100.00	KONEX			N	N	N	N		N	894	103	2	13.02	5860	7	5.88	904	904	720	909	673	791	837.14	0.00	0	0	1012	901	787	676	562	957	732	30	118	500	470	1	1	5981670	53	-3.13	0.70	12	0.00	-286.00	1276.00	1515	20230324	-40.99	665	20231113	34.44	986	-9.33	20240116	673	32.84	20240328	1489	-39.96	20230426	665	34.44	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
6	20240329	120803	57	100.00	KONEX			N	N	N	N		N	894	103	2	13.02	5860	7	5.88	904	904	720	909	673	791	837.14	0.00	0	0	1012	901	787	676	562	957	732	30	118	500	470	1	1	5981670	53	-3.13	0.70	12	0.00	-286.00	1276.00	1515	20230324	-40.99	665	20231113	34.44	986	-9.33	20240116	673	32.84	20240328	1489	-39.96	20230426	665	34.44	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
7	20240329	110753	57	100.00	KONEX			N	N	N	N		N	771	-20	5	-2.53	3295	4	3.36	904	904	720	909	673	791	823.75	0.00	0	0	1012	901	787	676	562	957	732	30	118	500	470	1	1	5981670	46	-2.70	0.60	12	0.00	-286.00	1276.00	1515	20230324	-49.11	665	20231113	15.94	986	-21.81	20240116	673	14.56	20240328	1489	-48.22	20230426	665	15.94	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
8	20240329	100753	57	100.00	KONEX			N	N	N	N		N	720	-71	5	-8.98	1624	2	1.68	904	904	720	909	673	791	812.00	0.00	0	0	1012	901	787	676	562	957	732	30	118	500	470	1	1	5981670	43	-2.52	0.56	12	0.00	-286.00	1276.00	1515	20230324	-52.48	665	20231113	8.27	986	-26.98	20240116	673	6.98	20240328	1489	-51.65	20230426	665	8.27	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
9	20240329	090753	57	100.00	KONEX			N	N	N	N		N	791	0	3	0.00	0	0	0.00	0	0	0	909	673	791	0.00	0.00	0	0	1012	901	787	676	562	957	732	30	118	500	470	1	1	5981670	47	-2.77	0.62	12	0.00	-286.00	1276.00	1515	20230324	-47.79	665	20231113	18.95	986	-19.78	20240116	673	17.53	20240328	1489	-46.88	20230426	665	18.95	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
10	20240328	160800	57	100.00	KONEX			N	N	N	N		N	791	4	2	0.51	104661	119	850.00	673	898	673	905	669	787	879.50	0.00	0	0	935	861	824	750	713	842	731	30	118	500	470	1	1	5981670	47	-2.77	0.62	12	0.00	-286.00	1276.00	1515	20230324	-47.79	665	20231113	18.95	986	-19.78	20240116	673	17.53	20240328	1489	-46.88	20230426	665	18.95	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
11	20240328	150759	57	100.00	KONEX			N	N	N	N		N	846	59	2	7.50	96751	109	778.57	673	898	673	905	669	787	887.62	0.00	0	0	935	861	824	750	713	842	731	30	118	500	470	1	1	5981670	51	-2.96	0.66	12	0.00	-286.00	1276.00	1515	20230324	-44.16	665	20231113	27.22	986	-14.20	20240116	673	25.71	20240328	1489	-43.18	20230426	665	27.22	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
12	20240328	140750	57	100.00	KONEX			N	N	N	N		N	846	59	2	7.50	96751	109	778.57	673	898	673	905	669	787	887.62	0.00	0	0	935	861	824	750	713	842	731	30	118	500	470	1	1	5981670	51	-2.96	0.66	12	0.00	-286.00	1276.00	1515	20230324	-44.16	665	20231113	27.22	986	-14.20	20240116	673	25.71	20240328	1489	-43.18	20230426	665	27.22	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
13	20240328	130749	57	100.00	KONEX			N	N	N	N		N	772	-15	5	-1.91	95905	108	771.43	673	898	673	905	669	787	888.01	0.00	0	0	935	861	824	750	713	842	731	30	118	500	470	1	1	5981670	46	-2.70	0.61	12	0.00	-286.00	1276.00	1515	20230324	-49.04	665	20231113	16.09	986	-21.70	20240116	673	14.71	20240328	1489	-48.15	20230426	665	16.09	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
14	20240328	120753	57	100.00	KONEX			N	N	N	N		N	850	63	2	8.01	95133	107	764.29	673	898	673	905	669	787	889.09	0.00	0	0	935	861	824	750	713	842	731	30	118	500	470	1	1	5981670	51	-2.97	0.67	12	0.00	-286.00	1276.00	1515	20230324	-43.89	665	20231113	27.82	986	-13.79	20240116	673	26.30	20240328	1489	-42.91	20230426	665	27.82	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
15	20240328	110753	57	100.00	KONEX			N	N	N	N		N	850	63	2	8.01	95133	107	764.29	673	898	673	905	669	787	889.09	0.00	0	0	935	861	824	750	713	842	731	30	118	500	470	1	1	5981670	51	-2.97	0.67	12	0.00	-286.00	1276.00	1515	20230324	-43.89	665	20231113	27.82	986	-13.79	20240116	673	26.30	20240328	1489	-42.91	20230426	665	27.82	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
16	20240328	100745	57	100.00	KONEX			N	N	N	N		N	703	-84	5	-10.67	93573	105	750.00	673	898	673	905	669	787	891.17	0.00	0	0	935	861	824	750	713	842	731	30	118	500	470	1	1	5981670	42	-2.46	0.55	12	0.00	-286.00	1276.00	1515	20230324	-53.60	665	20231113	5.71	986	-28.70	20240116	673	4.46	20240328	1489	-52.79	20230426	665	5.71	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
17	20240328	090807	57	100.00	KONEX			N	N	N	N		N	787	0	3	0.00	0	0	0.00	0	0	0	905	669	787	0.00	0.00	0	0	935	861	824	750	713	842	731	30	118	500	470	1	1	5981670	47	-2.75	0.62	12	0.00	-286.00	1276.00	1515	20230324	-48.05	665	20231113	18.35	986	-20.18	20240116	695	13.24	20240315	1489	-47.15	20230426	665	18.35	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
18	20240327	160803	57	100.00	KONEX			N	N	N	N		N	787	-33	5	-4.02	11383	14	350.00	898	898	787	943	697	820	813.07	0.00	0	0	945	882	837	774	729	860	752	30	123	500	490	1	1	5981670	47	-2.75	0.62	12	0.00	-286.00	1276.00	1515	20230324	-48.05	665	20231113	18.35	986	-20.18	20240116	695	13.24	20240315	1489	-47.15	20230426	665	18.35	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
19	20240327	150805	57	100.00	KONEX			N	N	N	N		N	897	77	2	9.39	3513	4	100.00	898	898	820	943	697	820	878.25	0.00	0	0	945	882	837	774	729	860	752	30	123	500	490	1	1	5981670	54	-3.14	0.70	12	0.00	-286.00	1276.00	1515	20230324	-40.79	665	20231113	34.89	986	-9.03	20240116	695	29.06	20240315	1489	-39.76	20230426	665	34.89	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
20	20240327	140803	57	100.00	KONEX			N	N	N	N		N	897	77	2	9.39	3513	4	100.00	898	898	820	943	697	820	878.25	0.00	0	0	945	882	837	774	729	860	752	30	123	500	490	1	1	5981670	54	-3.14	0.70	12	0.00	-286.00	1276.00	1515	20230324	-40.79	665	20231113	34.89	986	-9.03	20240116	695	29.06	20240315	1489	-39.76	20230426	665	34.89	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
21	20240327	130803	57	100.00	KONEX			N	N	N	N		N	897	77	2	9.39	3513	4	100.00	898	898	820	943	697	820	878.25	0.00	0	0	945	882	837	774	729	860	752	30	123	500	490	1	1	5981670	54	-3.14	0.70	12	0.00	-286.00	1276.00	1515	20230324	-40.79	665	20231113	34.89	986	-9.03	20240116	695	29.06	20240315	1489	-39.76	20230426	665	34.89	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
22	20240327	120803	57	100.00	KONEX			N	N	N	N		N	820	0	3	0.00	2616	3	75.00	898	898	820	943	697	820	872.00	0.00	0	0	945	882	837	774	729	860	752	30	123	500	490	1	1	5981670	49	-2.87	0.64	12	0.00	-286.00	1276.00	1515	20230324	-45.87	665	20231113	23.31	986	-16.84	20240116	695	17.99	20240315	1489	-44.93	20230426	665	23.31	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
23	20240327	110801	57	100.00	KONEX			N	N	N	N		N	820	0	3	0.00	2616	3	75.00	898	898	820	943	697	820	872.00	0.00	0	0	945	882	837	774	729	860	752	30	123	500	490	1	1	5981670	49	-2.87	0.64	12	0.00	-286.00	1276.00	1515	20230324	-45.87	665	20231113	23.31	986	-16.84	20240116	695	17.99	20240315	1489	-44.93	20230426	665	23.31	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
24	20240327	100757	57	100.00	KONEX			N	N	N	N		N	898	78	2	9.51	1796	2	50.00	898	898	898	943	697	820	898.00	0.00	0	0	945	882	837	774	729	860	752	30	123	500	490	1	1	5981670	54	-3.14	0.70	12	0.00	-286.00	1276.00	1515	20230324	-40.73	665	20231113	35.04	986	-8.92	20240116	695	29.21	20240315	1489	-39.69	20230426	665	35.04	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
25	20240327	090803	57	100.00	KONEX			N	N	N	N		N	820	0	3	0.00	0	0	0.00	0	0	0	943	697	820	0.00	0.00	0	0	945	882	837	774	729	860	752	30	123	500	490	1	1	5981670	49	-2.87	0.64	12	0.00	-286.00	1276.00	1515	20230324	-45.87	665	20231113	23.31	986	-16.84	20240116	695	17.99	20240315	1489	-44.93	20230426	665	23.31	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
26	20240326	160657	57	100.00	KONEX			N	N	N	N		N	820	28	2	3.54	3304	4	0.94	900	900	792	910	674	792	826.00	0.00	0	0	958	875	833	750	708	854	729	30	118	500	470	1	1	5981670	49	-2.87	0.64	12	0.00	-286.00	1276.00	1515	20230324	-45.87	665	20231113	23.31	986	-16.84	20240116	695	17.99	20240315	1489	-44.93	20230426	665	23.31	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
27	20240326	150752	57	100.00	KONEX			N	N	N	N		N	820	28	2	3.54	3304	4	0.94	900	900	792	910	674	792	826.00	0.00	0	0	958	875	833	750	708	854	729	30	118	500	470	1	1	5981670	49	-2.87	0.64	12	0.00	-286.00	1276.00	1515	20230324	-45.87	665	20231113	23.31	986	-16.84	20240116	695	17.99	20240315	1489	-44.93	20230426	665	23.31	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
28	20240326	140749	57	100.00	KONEX			N	N	N	N		N	820	28	2	3.54	3304	4	0.94	900	900	792	910	674	792	826.00	0.00	0	0	958	875	833	750	708	854	729	30	118	500	470	1	1	5981670	49	-2.87	0.64	12	0.00	-286.00	1276.00	1515	20230324	-45.87	665	20231113	23.31	986	-16.84	20240116	695	17.99	20240315	1489	-44.93	20230426	665	23.31	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
29	20240326	130746	57	100.00	KONEX			N	N	N	N		N	792	0	3	0.00	2484	3	0.70	900	900	792	910	674	792	828.00	0.00	0	0	958	875	833	750	708	854	729	30	118	500	470	1	1	5981670	47	-2.77	0.62	12	0.00	-286.00	1276.00	1515	20230324	-47.72	665	20231113	19.10	986	-19.68	20240116	695	13.96	20240315	1489	-46.81	20230426	665	19.10	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
30	20240326	120749	57	100.00	KONEX			N	N	N	N		N	900	108	2	13.64	900	1	0.23	900	900	900	910	674	792	900.00	0.00	0	0	958	875	833	750	708	854	729	30	118	500	470	1	1	5981670	54	-3.15	0.71	12	0.00	-286.00	1276.00	1515	20230324	-40.59	665	20231113	35.34	986	-8.72	20240116	695	29.50	20240315	1489	-39.56	20230426	665	35.34	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
31	20240326	110742	57	100.00	KONEX			N	N	N	N		N	900	108	2	13.64	900	1	0.23	900	900	900	910	674	792	900.00	0.00	0	0	958	875	833	750	708	854	729	30	118	500	470	1	1	5981670	54	-3.15	0.71	12	0.00	-286.00	1276.00	1515	20230324	-40.59	665	20231113	35.34	986	-8.72	20240116	695	29.50	20240315	1489	-39.56	20230426	665	35.34	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
32	20240326	100752	57	100.00	KONEX			N	N	N	N		N	792	0	3	0.00	0	0	0.00	0	0	0	910	674	792	0.00	0.00	0	0	958	875	833	750	708	854	729	30	118	500	470	1	1	5981670	47	-2.77	0.62	12	0.00	-286.00	1276.00	1515	20230324	-47.72	665	20231113	19.10	986	-19.68	20240116	695	13.96	20240315	1489	-46.81	20230426	665	19.10	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
33	20240326	090752	57	100.00	KONEX			N	N	N	N		N	792	0	3	0.00	0	0	0.00	0	0	0	910	674	792	0.00	0.00	0	0	958	875	833	750	708	854	729	30	118	500	470	1	1	5981670	47	-2.77	0.62	12	0.00	-286.00	1276.00	1515	20230324	-47.72	665	20231113	19.10	986	-19.68	20240116	695	13.96	20240315	1489	-46.81	20230426	665	19.10	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
34	20240325	160817	57	100.00	KONEX			N	N	N	N		N	792	-7	5	-0.88	338923	426	3276.92	916	916	791	918	680	799	795.59	0.00	0	0	919	859	829	769	739	844	754	30	119	500	470	1	1	5981670	47	-2.77	0.62	12	0.01	-286.00	1276.00	1515	20230324	-47.72	665	20231113	19.10	986	-19.68	20240116	695	13.96	20240315	1489	-46.81	20230426	665	19.10	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
35	20240325	150820	57	100.00	KONEX			N	N	N	N		N	897	98	2	12.27	338131	425	3269.23	916	916	791	918	680	799	795.60	0.00	0	0	919	859	829	769	739	844	754	30	119	500	470	1	1	5981670	54	-3.14	0.70	12	0.01	-286.00	1276.00	1515	20230324	-40.79	665	20231113	34.89	986	-9.03	20240116	695	29.06	20240315	1489	-39.76	20230426	665	34.89	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
36	20240325	140816	57	100.00	KONEX			N	N	N	N		N	897	98	2	12.27	338131	425	3269.23	916	916	791	918	680	799	795.60	0.00	0	0	919	859	829	769	739	844	754	30	119	500	470	1	1	5981670	54	-3.14	0.70	12	0.01	-286.00	1276.00	1515	20230324	-40.79	665	20231113	34.89	986	-9.03	20240116	695	29.06	20240315	1489	-39.76	20230426	665	34.89	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
37	20240325	130818	57	100.00	KONEX			N	N	N	N		N	791	-8	5	-1.00	337234	424	3261.54	916	916	791	918	680	799	795.36	0.00	0	0	919	859	829	769	739	844	754	30	119	500	470	1	1	5981670	47	-2.77	0.62	12	0.01	-286.00	1276.00	1515	20230324	-47.79	665	20231113	18.95	986	-19.78	20240116	695	13.81	20240315	1489	-46.88	20230426	665	18.95	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
38	20240325	120821	57	100.00	KONEX			N	N	N	N		N	916	117	2	14.64	161632	202	1553.85	916	916	799	918	680	799	800.16	0.00	0	0	919	859	829	769	739	844	754	30	119	500	470	1	1	5981670	55	-3.20	0.72	12	0.00	-286.00	1276.00	1515	20230324	-39.54	665	20231113	37.74	986	-7.10	20240116	695	31.80	20240315	1489	-38.48	20230426	665	37.74	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
39	20240325	110819	57	100.00	KONEX			N	N	N	N		N	916	117	2	14.64	161632	202	1553.85	916	916	799	918	680	799	800.16	0.00	0	0	919	859	829	769	739	844	754	30	119	500	470	1	1	5981670	55	-3.20	0.72	12	0.00	-286.00	1276.00	1515	20230324	-39.54	665	20231113	37.74	986	-7.10	20240116	695	31.80	20240315	1489	-38.48	20230426	665	37.74	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
40	20240325	100819	57	100.00	KONEX			N	N	N	N		N	916	117	2	14.64	161632	202	1553.85	916	916	799	918	680	799	800.16	0.00	0	0	919	859	829	769	739	844	754	30	119	500	470	1	1	5981670	55	-3.20	0.72	12	0.00	-286.00	1276.00	1515	20230324	-39.54	665	20231113	37.74	986	-7.10	20240116	695	31.80	20240315	1489	-38.48	20230426	665	37.74	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
41	20240325	090822	57	100.00	KONEX			N	N	N	N		N	916	117	2	14.64	916	1	7.69	916	916	916	918	680	799	916.00	0.00	0	0	919	859	829	769	739	844	754	30	119	500	470	1	1	5981670	55	-3.20	0.72	12	0.00	-286.00	1276.00	1515	20230324	-39.54	665	20231113	37.74	986	-7.10	20240116	695	31.80	20240315	1489	-38.48	20230426	665	37.74	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
42	20240322	160819	57	100.00	KONEX			N	N	N	N		N	799	-130	5	-13.99	10587	13	3.90	809	889	799	1068	790	929	814.38	0.00	0	0	1028	978	903	853	778	941	816	30	139	500	550	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1515	20230324	-47.26	665	20231113	20.15	986	-18.97	20240116	695	14.96	20240315	1515	-47.26	20230324	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
43	20240322	150821	57	100.00	KONEX			N	N	N	N		N	889	-40	5	-4.31	9788	12	3.60	809	889	809	1068	790	929	815.67	0.00	0	0	1028	978	903	853	778	941	816	30	139	500	550	1	1	5981670	53	-3.11	0.70	12	0.00	-286.00	1276.00	1515	20230324	-41.32	665	20231113	33.68	986	-9.84	20240116	695	27.91	20240315	1515	-41.32	20230324	665	33.68	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
44	20240322	140811	57	100.00	KONEX			N	N	N	N		N	889	-40	5	-4.31	9788	12	3.60	809	889	809	1068	790	929	815.67	0.00	0	0	1028	978	903	853	778	941	816	30	139	500	550	1	1	5981670	53	-3.11	0.70	12	0.00	-286.00	1276.00	1515	20230324	-41.32	665	20231113	33.68	986	-9.84	20240116	695	27.91	20240315	1515	-41.32	20230324	665	33.68	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
45	20240322	130816	57	100.00	KONEX			N	N	N	N		N	809	-120	5	-12.92	8899	11	3.30	809	809	809	1068	790	929	809.00	0.00	0	0	1028	978	903	853	778	941	816	30	139	500	550	1	1	5981670	48	-2.83	0.63	12	0.00	-286.00	1276.00	1515	20230324	-46.60	665	20231113	21.65	986	-17.95	20240116	695	16.40	20240315	1515	-46.60	20230324	665	21.65	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
46	20240322	120812	57	100.00	KONEX			N	N	N	N		N	929	0	3	0.00	0	0	0.00	0	0	0	1068	790	929	0.00	0.00	0	0	1028	978	903	853	778	941	816	30	139	500	550	1	1	5981670	56	-3.25	0.73	12	0.00	-286.00	1276.00	1515	20230324	-38.68	665	20231113	39.70	986	-5.78	20240116	695	33.67	20240315	1515	-38.68	20230324	665	39.70	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
47	20240322	110820	57	100.00	KONEX			N	N	N	N		N	929	0	3	0.00	0	0	0.00	0	0	0	1068	790	929	0.00	0.00	0	0	1028	978	903	853	778	941	816	30	139	500	550	1	1	5981670	56	-3.25	0.73	12	0.00	-286.00	1276.00	1515	20230324	-38.68	665	20231113	39.70	986	-5.78	20240116	695	33.67	20240315	1515	-38.68	20230324	665	39.70	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
48	20240322	100813	57	100.00	KONEX			N	N	N	N		N	929	0	3	0.00	0	0	0.00	0	0	0	1068	790	929	0.00	0.00	0	0	1028	978	903	853	778	941	816	30	139	500	550	1	1	5981670	56	-3.25	0.73	12	0.00	-286.00	1276.00	1515	20230324	-38.68	665	20231113	39.70	986	-5.78	20240116	695	33.67	20240315	1515	-38.68	20230324	665	39.70	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
49	20240322	090811	57	100.00	KONEX			N	N	N	N		N	929	0	3	0.00	0	0	0.00	0	0	0	1068	790	929	0.00	0.00	0	0	1028	978	903	853	778	941	816	30	139	500	550	1	1	5981670	56	-3.25	0.73	12	0.00	-286.00	1276.00	1515	20230324	-38.68	665	20231113	39.70	986	-5.78	20240116	695	33.67	20240315	1515	-38.68	20230324	665	39.70	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
50	20240321	160818	57	100.00	KONEX			N	N	N	N		N	929	-45	5	-4.62	277831	333	33300.00	953	953	828	1120	828	974	834.33	0.00	0	0	974	974	974	974	974	974	974	30	146	500	580	1	1	5981670	56	-7.15	0.56	12	0.01	-130.00	1649.00	1515	20230324	-38.68	665	20231113	39.70	986	-5.78	20240116	695	33.67	20240315	1515	-38.68	20230324	665	39.70	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
51	20240321	150814	57	100.00	KONEX			N	N	N	N		N	828	-146	4	-14.99	262967	317	31700.00	953	953	828	1120	828	974	829.55	0.00	0	0	974	974	974	974	974	974	974	30	146	500	580	1	1	5981670	50	-6.37	0.50	12	0.01	-130.00	1649.00	1515	20230324	-45.35	665	20231113	24.51	986	-16.02	20240116	695	19.14	20240315	1515	-45.35	20230324	665	24.51	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
52	20240321	140813	57	100.00	KONEX			N	N	N	N		N	947	-27	5	-2.77	253031	305	30500.00	953	953	828	1120	828	974	829.61	0.00	0	0	974	974	974	974	974	974	974	30	146	500	580	1	1	5981670	57	-7.28	0.57	12	0.01	-130.00	1649.00	1515	20230324	-37.49	665	20231113	42.41	986	-3.96	20240116	695	36.26	20240315	1515	-37.49	20230324	665	42.41	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
53	20240321	130801	57	100.00	KONEX			N	N	N	N		N	947	-27	5	-2.77	253031	305	30500.00	953	953	828	1120	828	974	829.61	0.00	0	0	974	974	974	974	974	974	974	30	146	500	580	1	1	5981670	57	-7.28	0.57	12	0.01	-130.00	1649.00	1515	20230324	-37.49	665	20231113	42.41	986	-3.96	20240116	695	36.26	20240315	1515	-37.49	20230324	665	42.41	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
54	20240321	120815	57	100.00	KONEX			N	N	N	N		N	950	-24	5	-2.46	252084	304	30400.00	953	953	828	1120	828	974	829.22	0.00	0	0	974	974	974	974	974	974	974	30	146	500	580	1	1	5981670	57	-7.31	0.58	12	0.01	-130.00	1649.00	1515	20230324	-37.29	665	20231113	42.86	986	-3.65	20240116	695	36.69	20240315	1515	-37.29	20230324	665	42.86	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
55	20240321	110811	57	100.00	KONEX			N	N	N	N		N	950	-24	5	-2.46	252084	304	30400.00	953	953	828	1120	828	974	829.22	0.00	0	0	974	974	974	974	974	974	974	30	146	500	580	1	1	5981670	57	-7.31	0.58	12	0.01	-130.00	1649.00	1515	20230324	-37.29	665	20231113	42.86	986	-3.65	20240116	695	36.69	20240315	1515	-37.29	20230324	665	42.86	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
56	20240321	100816	57	100.00	KONEX			N	N	N	N		N	828	-146	4	-14.99	135213	163	16300.00	953	953	828	1120	828	974	829.53	0.00	0	0	974	974	974	974	974	974	974	30	146	500	580	1	1	5981670	50	-6.37	0.50	12	0.00	-130.00	1649.00	1515	20230324	-45.35	665	20231113	24.51	986	-16.02	20240116	695	19.14	20240315	1515	-45.35	20230324	665	24.51	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
57	20240321	090818	57	100.00	KONEX			N	N	N	N		N	974	0	3	0.00	0	0	0.00	0	0	0	1120	828	974	0.00	0.00	0	0	974	974	974	974	974	974	974	30	146	500	580	1	1	5981670	58	-7.49	0.59	12	0.00	-130.00	1649.00	1515	20230324	-35.71	665	20231113	46.47	986	-1.22	20240116	695	40.14	20240315	1515	-35.71	20230324	665	46.47	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
58	20240320	160806	57	100.00	KONEX			N	N	N	N		N	974	124	2	14.59	974	1	25.00	974	974	974	977	723	850	974.00	0.00	0	0	992	920	836	764	680	879	723	30	127	500	510	1	1	5981670	58	-7.49	0.59	12	0.00	-130.00	1649.00	1515	20230324	-35.71	665	20231113	46.47	986	-1.22	20240116	695	40.14	20240315	1515	-35.71	20230324	665	46.47	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
59	20240320	150808	57	100.00	KONEX			N	N	N	N		N	974	124	2	14.59	974	1	25.00	974	974	974	977	723	850	974.00	0.00	0	0	992	920	836	764	680	879	723	30	127	500	510	1	1	5981670	58	-7.49	0.59	12	0.00	-130.00	1649.00	1515	20230324	-35.71	665	20231113	46.47	986	-1.22	20240116	695	40.14	20240315	1515	-35.71	20230324	665	46.47	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
60	20240320	140813	57	100.00	KONEX			N	N	N	N		N	974	124	2	14.59	974	1	25.00	974	974	974	977	723	850	974.00	0.00	0	0	992	920	836	764	680	879	723	30	127	500	510	1	1	5981670	58	-7.49	0.59	12	0.00	-130.00	1649.00	1515	20230324	-35.71	665	20231113	46.47	986	-1.22	20240116	695	40.14	20240315	1515	-35.71	20230324	665	46.47	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
61	20240320	130812	57	100.00	KONEX			N	N	N	N		N	974	124	2	14.59	974	1	25.00	974	974	974	977	723	850	974.00	0.00	0	0	992	920	836	764	680	879	723	30	127	500	510	1	1	5981670	58	-7.49	0.59	12	0.00	-130.00	1649.00	1515	20230324	-35.71	665	20231113	46.47	986	-1.22	20240116	695	40.14	20240315	1515	-35.71	20230324	665	46.47	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
62	20240320	120806	57	100.00	KONEX			N	N	N	N		N	974	124	2	14.59	974	1	25.00	974	974	974	977	723	850	974.00	0.00	0	0	992	920	836	764	680	879	723	30	127	500	510	1	1	5981670	58	-7.49	0.59	12	0.00	-130.00	1649.00	1515	20230324	-35.71	665	20231113	46.47	986	-1.22	20240116	695	40.14	20240315	1515	-35.71	20230324	665	46.47	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
63	20240320	110808	57	100.00	KONEX			N	N	N	N		N	974	124	2	14.59	974	1	25.00	974	974	974	977	723	850	974.00	0.00	0	0	992	920	836	764	680	879	723	30	127	500	510	1	1	5981670	58	-7.49	0.59	12	0.00	-130.00	1649.00	1515	20230324	-35.71	665	20231113	46.47	986	-1.22	20240116	695	40.14	20240315	1515	-35.71	20230324	665	46.47	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
64	20240320	100802	57	100.00	KONEX			N	N	N	N		N	974	124	2	14.59	974	1	25.00	974	974	974	977	723	850	974.00	0.00	0	0	992	920	836	764	680	879	723	30	127	500	510	1	1	5981670	58	-7.49	0.59	12	0.00	-130.00	1649.00	1515	20230324	-35.71	665	20231113	46.47	986	-1.22	20240116	695	40.14	20240315	1515	-35.71	20230324	665	46.47	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
65	20240320	090806	57	100.00	KONEX			N	N	N	N		N	850	0	3	0.00	0	0	0.00	0	0	0	977	723	850	0.00	0.00	0	0	992	920	836	764	680	879	723	30	127	500	510	1	1	5981670	51	-6.54	0.52	12	0.00	-130.00	1649.00	1515	20230324	-43.89	665	20231113	27.82	986	-13.79	20240116	695	22.30	20240315	1515	-43.89	20230324	665	27.82	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
66	20240319	160757	57	100.00	KONEX			N	N	N	N		N	850	34	2	4.17	3405	4	26.67	908	908	752	938	694	816	851.25	0.00	0	0	976	895	847	766	718	872	743	30	122	500	480	1	1	5981670	51	-6.54	0.52	12	0.00	-130.00	1649.00	1515	20230324	-43.89	665	20231113	27.82	986	-13.79	20240116	695	22.30	20240315	1515	-43.89	20230324	665	27.82	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
67	20240319	150807	57	100.00	KONEX			N	N	N	N		N	850	34	2	4.17	3405	4	26.67	908	908	752	938	694	816	851.25	0.00	0	0	976	895	847	766	718	872	743	30	122	500	480	1	1	5981670	51	-6.54	0.52	12	0.00	-130.00	1649.00	1515	20230324	-43.89	665	20231113	27.82	986	-13.79	20240116	695	22.30	20240315	1515	-43.89	20230324	665	27.82	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
68	20240319	140807	57	100.00	KONEX			N	N	N	N		N	895	79	2	9.68	2555	3	20.00	908	908	752	938	694	816	851.67	0.00	0	0	976	895	847	766	718	872	743	30	122	500	480	1	1	5981670	54	-6.88	0.54	12	0.00	-130.00	1649.00	1515	20230324	-40.92	665	20231113	34.59	986	-9.23	20240116	695	28.78	20240315	1515	-40.92	20230324	665	34.59	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
69	20240319	130736	57	100.00	KONEX			N	N	N	N		N	895	79	2	9.68	2555	3	20.00	908	908	752	938	694	816	851.67	0.00	0	0	976	895	847	766	718	872	743	30	122	500	480	1	1	5981670	54	-6.88	0.54	12	0.00	-130.00	1649.00	1515	20230324	-40.92	665	20231113	34.59	986	-9.23	20240116	695	28.78	20240315	1515	-40.92	20230324	665	34.59	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
70	20240319	120801	57	100.00	KONEX			N	N	N	N		N	895	79	2	9.68	2555	3	20.00	908	908	752	938	694	816	851.67	0.00	0	0	976	895	847	766	718	872	743	30	122	500	480	1	1	5981670	54	-6.88	0.54	12	0.00	-130.00	1649.00	1515	20230324	-40.92	665	20231113	34.59	986	-9.23	20240116	695	28.78	20240315	1515	-40.92	20230324	665	34.59	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
71	20240319	110802	57	100.00	KONEX			N	N	N	N		N	895	79	2	9.68	2555	3	20.00	908	908	752	938	694	816	851.67	0.00	0	0	976	895	847	766	718	872	743	30	122	500	480	1	1	5981670	54	-6.88	0.54	12	0.00	-130.00	1649.00	1515	20230324	-40.92	665	20231113	34.59	986	-9.23	20240116	695	28.78	20240315	1515	-40.92	20230324	665	34.59	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
72	20240319	100805	57	100.00	KONEX			N	N	N	N		N	895	79	2	9.68	2555	3	20.00	908	908	752	938	694	816	851.67	0.00	0	0	976	895	847	766	718	872	743	30	122	500	480	1	1	5981670	54	-6.88	0.54	12	0.00	-130.00	1649.00	1515	20230324	-40.92	665	20231113	34.59	986	-9.23	20240116	695	28.78	20240315	1515	-40.92	20230324	665	34.59	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
73	20240319	090806	57	100.00	KONEX			N	N	N	N		N	816	0	3	0.00	0	0	0.00	0	0	0	938	694	816	0.00	0.00	0	0	976	895	847	766	718	872	743	30	122	500	480	1	1	5981670	49	-6.28	0.49	12	0.00	-130.00	1649.00	1515	20230324	-46.14	665	20231113	22.71	986	-17.24	20240116	695	17.41	20240315	1515	-46.14	20230324	665	22.71	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
74	20240318	160800	57	100.00	KONEX			N	N	N	N		N	816	7	2	0.87	12186	15	0.46	928	928	799	930	688	809	812.40	0.00	0	0	899	853	774	728	649	814	689	30	121	500	480	1	1	5981670	49	-6.28	0.49	12	0.00	-130.00	1649.00	1515	20230324	-46.14	665	20231113	22.71	986	-17.24	20240116	695	17.41	20240315	1515	-46.14	20230324	665	22.71	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
75	20240318	150800	57	100.00	KONEX			N	N	N	N		N	818	9	2	1.11	10554	13	0.40	928	928	799	930	688	809	811.85	0.00	0	0	899	853	774	728	649	814	689	30	121	500	480	1	1	5981670	49	-6.29	0.50	12	0.00	-130.00	1649.00	1515	20230324	-46.01	665	20231113	23.01	986	-17.04	20240116	695	17.70	20240315	1515	-46.01	20230324	665	23.01	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
76	20240318	140801	57	100.00	KONEX			N	N	N	N		N	818	9	2	1.11	1746	2	0.06	928	928	818	930	688	809	873.00	0.00	0	0	899	853	774	728	649	814	689	30	121	500	480	1	1	5981670	49	-6.29	0.50	12	0.00	-130.00	1649.00	1515	20230324	-46.01	665	20231113	23.01	986	-17.04	20240116	695	17.70	20240315	1515	-46.01	20230324	665	23.01	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
77	20240318	130800	57	100.00	KONEX			N	N	N	N		N	818	9	2	1.11	1746	2	0.06	928	928	818	930	688	809	873.00	0.00	0	0	899	853	774	728	649	814	689	30	121	500	480	1	1	5981670	49	-6.29	0.50	12	0.00	-130.00	1649.00	1515	20230324	-46.01	665	20231113	23.01	986	-17.04	20240116	695	17.70	20240315	1515	-46.01	20230324	665	23.01	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
78	20240318	120754	57	100.00	KONEX			N	N	N	N		N	928	119	2	14.71	928	1	0.03	928	928	928	930	688	809	928.00	0.00	0	0	899	853	774	728	649	814	689	30	121	500	480	1	1	5981670	56	-7.14	0.56	12	0.00	-130.00	1649.00	1515	20230324	-38.75	665	20231113	39.55	986	-5.88	20240116	695	33.53	20240315	1515	-38.75	20230324	665	39.55	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
79	20240318	110802	57	100.00	KONEX			N	N	N	N		N	928	119	2	14.71	928	1	0.03	928	928	928	930	688	809	928.00	0.00	0	0	899	853	774	728	649	814	689	30	121	500	480	1	1	5981670	56	-7.14	0.56	12	0.00	-130.00	1649.00	1515	20230324	-38.75	665	20231113	39.55	986	-5.88	20240116	695	33.53	20240315	1515	-38.75	20230324	665	39.55	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
80	20240318	100800	57	100.00	KONEX			N	N	N	N		N	928	119	2	14.71	928	1	0.03	928	928	928	930	688	809	928.00	0.00	0	0	899	853	774	728	649	814	689	30	121	500	480	1	1	5981670	56	-7.14	0.56	12	0.00	-130.00	1649.00	1515	20230324	-38.75	665	20231113	39.55	986	-5.88	20240116	695	33.53	20240315	1515	-38.75	20230324	665	39.55	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
81	20240318	090800	57	100.00	KONEX			N	N	N	N		N	809	0	3	0.00	0	0	0.00	0	0	0	930	688	809	0.00	0.00	0	0	899	853	774	728	649	814	689	30	121	500	480	1	1	5981670	48	-6.22	0.49	12	0.00	-130.00	1649.00	1515	20230324	-46.60	665	20231113	21.65	986	-17.95	20240116	695	16.40	20240315	1515	-46.60	20230324	665	21.65	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
82	20240315	160751	57	100.00	KONEX			N	N	N	N		N	809	-8	5	-0.98	2366571	3257	2960.91	820	820	695	939	695	817	726.61	0.00	0	0	841	829	807	795	773	835	801	30	122	500	490	1	1	5981670	48	-6.22	0.49	12	0.05	-130.00	1649.00	1515	20230324	-46.60	665	20231113	21.65	986	-17.95	20240116	695	16.40	20240315	1515	-46.60	20230324	665	21.65	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
83	20240315	150725	57	100.00	KONEX			N	N	N	N		N	809	-8	5	-0.98	2366571	3257	2960.91	820	820	695	939	695	817	726.61	0.00	0	0	841	829	807	795	773	835	801	30	122	500	490	1	1	5981670	48	-6.22	0.49	12	0.05	-130.00	1649.00	1515	20230324	-46.60	665	20231113	21.65	986	-17.95	20240116	695	16.40	20240315	1515	-46.60	20230324	665	21.65	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
84	20240315	140711	57	100.00	KONEX			N	N	N	N		N	809	-8	5	-0.98	2329712	3206	2914.55	820	820	695	939	695	817	726.67	0.00	0	0	841	829	807	795	773	835	801	30	122	500	490	1	1	5981670	48	-6.22	0.49	12	0.05	-130.00	1649.00	1515	20230324	-46.60	665	20231113	21.65	986	-17.95	20240116	695	16.40	20240315	1515	-46.60	20230324	665	21.65	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
85	20240315	130753	57	100.00	KONEX			N	N	N	N		N	809	-8	5	-0.98	2329712	3206	2914.55	820	820	695	939	695	817	726.67	0.00	0	0	841	829	807	795	773	835	801	30	122	500	490	1	1	5981670	48	-6.22	0.49	12	0.05	-130.00	1649.00	1515	20230324	-46.60	665	20231113	21.65	986	-17.95	20240116	695	16.40	20240315	1515	-46.60	20230324	665	21.65	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
86	20240315	120752	57	100.00	KONEX			N	N	N	N		N	810	-7	5	-0.86	2328903	3205	2913.64	820	820	695	939	695	817	726.65	0.00	0	0	841	829	807	795	773	835	801	30	122	500	490	1	1	5981670	48	-6.23	0.49	12	0.05	-130.00	1649.00	1515	20230324	-46.53	665	20231113	21.80	986	-17.85	20240116	695	16.55	20240315	1515	-46.53	20230324	665	21.80	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
87	20240315	110749	57	100.00	KONEX			N	N	N	N		N	814	-3	5	-0.37	2326578	3202	2910.91	820	820	695	939	695	817	726.60	0.00	0	0	841	829	807	795	773	835	801	30	122	500	490	1	1	5981670	49	-6.26	0.49	12	0.05	-130.00	1649.00	1515	20230324	-46.27	665	20231113	22.41	986	-17.44	20240116	695	17.12	20240315	1515	-46.27	20230324	665	22.41	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
88	20240315	100751	57	100.00	KONEX			N	N	N	N		N	820	3	2	0.37	820	1	0.91	820	820	820	939	695	817	820.00	0.00	0	0	841	829	807	795	773	835	801	30	122	500	490	1	1	5981670	49	-6.31	0.50	12	0.00	-130.00	1649.00	1515	20230324	-45.87	665	20231113	23.31	986	-16.84	20240116	701	16.98	20240226	1515	-45.87	20230324	665	23.31	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
89	20240315	090756	57	100.00	KONEX			N	N	N	N		N	820	3	2	0.37	820	1	0.91	820	820	820	939	695	817	820.00	0.00	0	0	841	829	807	795	773	835	801	30	122	500	490	1	1	5981670	49	-6.31	0.50	12	0.00	-130.00	1649.00	1515	20230324	-45.87	665	20231113	23.31	986	-16.84	20240116	701	16.98	20240226	1515	-45.87	20230324	665	23.31	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
90	20240314	160744	57	100.00	KONEX			N	N	N	N		N	817	-32	5	-3.77	88199	110	3.43	800	819	785	976	722	849	801.81	0.00	0	0	1025	937	819	731	613	878	672	30	127	500	500	1	1	5981670	49	-6.28	0.50	12	0.00	-130.00	1649.00	1515	20230324	-46.07	665	20231113	22.86	986	-17.14	20240116	701	16.55	20240226	1515	-46.07	20230324	665	22.86	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
91	20240314	150748	57	100.00	KONEX			N	N	N	N		N	817	-32	5	-3.77	86565	108	3.37	800	819	785	976	722	849	801.53	0.00	0	0	1025	937	819	731	613	878	672	30	127	500	500	1	1	5981670	49	-6.28	0.50	12	0.00	-130.00	1649.00	1515	20230324	-46.07	665	20231113	22.86	986	-17.14	20240116	701	16.55	20240226	1515	-46.07	20230324	665	22.86	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
92	20240314	140747	57	100.00	KONEX			N	N	N	N		N	817	-32	5	-3.77	86565	108	3.37	800	819	785	976	722	849	801.53	0.00	0	0	1025	937	819	731	613	878	672	30	127	500	500	1	1	5981670	49	-6.28	0.50	12	0.00	-130.00	1649.00	1515	20230324	-46.07	665	20231113	22.86	986	-17.14	20240116	701	16.55	20240226	1515	-46.07	20230324	665	22.86	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
93	20240314	130744	57	100.00	KONEX			N	N	N	N		N	817	-32	5	-3.77	86565	108	3.37	800	819	785	976	722	849	801.53	0.00	0	0	1025	937	819	731	613	878	672	30	127	500	500	1	1	5981670	49	-6.28	0.50	12	0.00	-130.00	1649.00	1515	20230324	-46.07	665	20231113	22.86	986	-17.14	20240116	701	16.55	20240226	1515	-46.07	20230324	665	22.86	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
94	20240314	120744	57	100.00	KONEX			N	N	N	N		N	816	-33	5	-3.89	80036	100	3.12	800	819	785	976	722	849	800.36	0.00	0	0	1025	937	819	731	613	878	672	30	127	500	500	1	1	5981670	49	-6.28	0.49	12	0.00	-130.00	1649.00	1515	20230324	-46.14	665	20231113	22.71	986	-17.24	20240116	701	16.41	20240226	1515	-46.14	20230324	665	22.71	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
95	20240314	110745	57	100.00	KONEX			N	N	N	N		N	819	-30	5	-3.53	77619	97	3.02	800	819	800	976	722	849	800.20	0.00	0	0	1025	937	819	731	613	878	672	30	127	500	500	1	1	5981670	49	-6.30	0.50	12	0.00	-130.00	1649.00	1515	20230324	-45.94	665	20231113	23.16	986	-16.94	20240116	701	16.83	20240226	1515	-45.94	20230324	665	23.16	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
96	20240314	100751	57	100.00	KONEX			N	N	N	N		N	849	0	3	0.00	0	0	0.00	0	0	0	976	722	849	0.00	0.00	0	0	1025	937	819	731	613	878	672	30	127	500	500	1	1	5981670	51	-6.53	0.51	12	0.00	-130.00	1649.00	1515	20230324	-43.96	665	20231113	27.67	986	-13.89	20240116	701	21.11	20240226	1515	-43.96	20230324	665	27.67	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
97	20240314	090747	57	100.00	KONEX			N	N	N	N		N	849	0	3	0.00	0	0	0.00	0	0	0	976	722	849	0.00	0.00	0	0	1025	937	819	731	613	878	672	30	127	500	500	1	1	5981670	51	-6.53	0.51	12	0.00	-130.00	1649.00	1515	20230324	-43.96	665	20231113	27.67	986	-13.89	20240116	701	21.11	20240226	1515	-43.96	20230324	665	27.67	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
98	20240313	160737	57	100.00	KONEX			N	N	N	N		N	849	58	2	7.33	2579751	3209	3450.54	907	907	701	909	673	791	803.91	0.00	0	0	829	809	800	780	771	805	776	30	118	500	470	1	1	5981670	51	-6.53	0.51	12	0.05	-130.00	1649.00	1515	20230324	-43.96	665	20231113	27.67	986	-13.89	20240116	701	21.11	20240313	1515	-43.96	20230324	665	27.67	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
99	20240313	150738	57	100.00	KONEX			N	N	N	N		N	800	9	2	1.14	148506	204	219.35	907	907	701	909	673	791	727.97	0.00	0	0	829	809	800	780	771	805	776	30	118	500	470	1	1	5981670	48	-6.15	0.49	12	0.00	-130.00	1649.00	1515	20230324	-47.19	665	20231113	20.30	986	-18.86	20240116	701	14.12	20240313	1515	-47.19	20230324	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
100	20240313	140743	57	100.00	KONEX			N	N	N	N		N	800	9	2	1.14	148506	204	219.35	907	907	701	909	673	791	727.97	0.00	0	0	829	809	800	780	771	805	776	30	118	500	470	1	1	5981670	48	-6.15	0.49	12	0.00	-130.00	1649.00	1515	20230324	-47.19	665	20231113	20.30	986	-18.86	20240116	701	14.12	20240313	1515	-47.19	20230324	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
101	20240313	130745	57	100.00	KONEX			N	N	N	N		N	800	9	2	1.14	148506	204	219.35	907	907	701	909	673	791	727.97	0.00	0	0	829	809	800	780	771	805	776	30	118	500	470	1	1	5981670	48	-6.15	0.49	12	0.00	-130.00	1649.00	1515	20230324	-47.19	665	20231113	20.30	986	-18.86	20240116	701	14.12	20240313	1515	-47.19	20230324	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
102	20240313	120740	57	100.00	KONEX			N	N	N	N		N	800	9	2	1.14	148506	204	219.35	907	907	701	909	673	791	727.97	0.00	0	0	829	809	800	780	771	805	776	30	118	500	470	1	1	5981670	48	-6.15	0.49	12	0.00	-130.00	1649.00	1515	20230324	-47.19	665	20231113	20.30	986	-18.86	20240116	701	14.12	20240313	1515	-47.19	20230324	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
103	20240313	110738	57	100.00	KONEX			N	N	N	N		N	800	9	2	1.14	148506	204	219.35	907	907	701	909	673	791	727.97	0.00	0	0	829	809	800	780	771	805	776	30	118	500	470	1	1	5981670	48	-6.15	0.49	12	0.00	-130.00	1649.00	1515	20230324	-47.19	665	20231113	20.30	986	-18.86	20240116	701	14.12	20240313	1515	-47.19	20230324	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
104	20240313	100736	57	100.00	KONEX			N	N	N	N		N	907	116	2	14.66	907	1	1.08	907	907	907	909	673	791	907.00	0.00	0	0	829	809	800	780	771	805	776	30	118	500	470	1	1	5981670	54	-6.98	0.55	12	0.00	-130.00	1649.00	1515	20230324	-40.13	665	20231113	36.39	986	-8.01	20240116	701	29.39	20240226	1515	-40.13	20230324	665	36.39	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
105	20240313	090741	57	100.00	KONEX			N	N	N	N		N	907	116	2	14.66	907	1	1.08	907	907	907	909	673	791	907.00	0.00	0	0	829	809	800	780	771	805	776	30	118	500	470	1	1	5981670	54	-6.98	0.55	12	0.00	-130.00	1649.00	1515	20230324	-40.13	665	20231113	36.39	986	-8.01	20240116	701	29.39	20240226	1515	-40.13	20230324	665	36.39	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
106	20240312	160729	57	100.00	KONEX			N	N	N	N		N	791	-30	5	-3.65	73606	93	6.15	791	820	791	944	698	821	791.46	0.00	0	0	973	896	848	771	723	873	748	30	123	500	490	1	1	5981670	47	-6.08	0.48	12	0.00	-130.00	1649.00	1515	20230324	-47.79	665	20231113	18.95	986	-19.78	20240116	701	12.84	20240226	1515	-47.79	20230324	665	18.95	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
107	20240312	150729	57	100.00	KONEX			N	N	N	N		N	820	-1	5	-0.12	72815	92	6.09	791	820	791	944	698	821	791.47	0.00	0	0	973	896	848	771	723	873	748	30	123	500	490	1	1	5981670	49	-6.31	0.50	12	0.00	-130.00	1649.00	1515	20230324	-45.87	665	20231113	23.31	986	-16.84	20240116	701	16.98	20240226	1515	-45.87	20230324	665	23.31	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
108	20240312	140722	57	100.00	KONEX			N	N	N	N		N	791	-30	5	-3.65	71190	90	5.96	791	791	791	944	698	821	791.00	0.00	0	0	973	896	848	771	723	873	748	30	123	500	490	1	1	5981670	47	-6.08	0.48	12	0.00	-130.00	1649.00	1515	20230324	-47.79	665	20231113	18.95	986	-19.78	20240116	701	12.84	20240226	1515	-47.79	20230324	665	18.95	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
109	20240312	130654	57	100.00	KONEX			N	N	N	N		N	791	-30	5	-3.65	71190	90	5.96	791	791	791	944	698	821	791.00	0.00	0	0	973	896	848	771	723	873	748	30	123	500	490	1	1	5981670	47	-6.08	0.48	12	0.00	-130.00	1649.00	1515	20230324	-47.79	665	20231113	18.95	986	-19.78	20240116	701	12.84	20240226	1515	-47.79	20230324	665	18.95	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
110	20240312	120732	57	100.00	KONEX			N	N	N	N		N	791	-30	5	-3.65	71190	90	5.96	791	791	791	944	698	821	791.00	0.00	0	0	973	896	848	771	723	873	748	30	123	500	490	1	1	5981670	47	-6.08	0.48	12	0.00	-130.00	1649.00	1515	20230324	-47.79	665	20231113	18.95	986	-19.78	20240116	701	12.84	20240226	1515	-47.79	20230324	665	18.95	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
111	20240312	110730	57	100.00	KONEX			N	N	N	N		N	791	-30	5	-3.65	71190	90	5.96	791	791	791	944	698	821	791.00	0.00	0	0	973	896	848	771	723	873	748	30	123	500	490	1	1	5981670	47	-6.08	0.48	12	0.00	-130.00	1649.00	1515	20230324	-47.79	665	20231113	18.95	986	-19.78	20240116	701	12.84	20240226	1515	-47.79	20230324	665	18.95	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
112	20240312	100730	57	100.00	KONEX			N	N	N	N		N	821	0	3	0.00	0	0	0.00	0	0	0	944	698	821	0.00	0.00	0	0	973	896	848	771	723	873	748	30	123	500	490	1	1	5981670	49	-6.32	0.50	12	0.00	-130.00	1649.00	1515	20230324	-45.81	665	20231113	23.46	986	-16.73	20240116	701	17.12	20240226	1515	-45.81	20230324	665	23.46	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
113	20240312	090729	57	100.00	KONEX			N	N	N	N		N	821	0	3	0.00	0	0	0.00	0	0	0	944	698	821	0.00	0.00	0	0	973	896	848	771	723	873	748	30	123	500	490	1	1	5981670	49	-6.32	0.50	12	0.00	-130.00	1649.00	1515	20230324	-45.81	665	20231113	23.46	986	-16.73	20240116	701	17.12	20240226	1515	-45.81	20230324	665	23.46	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
114	20240311	160727	57	100.00	KONEX			N	N	N	N		N	821	12	2	1.48	1210602	1511	12.01	925	925	800	930	688	809	801.19	0.00	0	0	967	888	834	755	701	861	728	30	121	500	480	1	1	5981670	49	-6.32	0.50	12	0.03	-130.00	1649.00	1515	20230324	-45.81	665	20231113	23.46	986	-16.73	20240116	701	17.12	20240226	1515	-45.81	20230324	665	23.46	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
115	20240311	150726	57	100.00	KONEX			N	N	N	N		N	804	-5	5	-0.62	1130972	1412	11.23	925	925	800	930	688	809	800.97	0.00	0	0	967	888	834	755	701	861	728	30	121	500	480	1	1	5981670	48	-6.18	0.49	12	0.02	-130.00	1649.00	1515	20230324	-46.93	665	20231113	20.90	986	-18.46	20240116	701	14.69	20240226	1515	-46.93	20230324	665	20.90	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
116	20240311	140724	57	100.00	KONEX			N	N	N	N		N	801	-8	5	-0.99	321324	400	3.18	925	925	801	930	688	809	803.31	0.00	0	0	967	888	834	755	701	861	728	30	121	500	480	1	1	5981670	48	-6.16	0.49	12	0.01	-130.00	1649.00	1515	20230324	-47.13	665	20231113	20.45	986	-18.76	20240116	701	14.27	20240226	1515	-47.13	20230324	665	20.45	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
117	20240311	130726	57	100.00	KONEX			N	N	N	N		N	801	-8	5	-0.99	321324	400	3.18	925	925	801	930	688	809	803.31	0.00	0	0	967	888	834	755	701	861	728	30	121	500	480	1	1	5981670	48	-6.16	0.49	12	0.01	-130.00	1649.00	1515	20230324	-47.13	665	20231113	20.45	986	-18.76	20240116	701	14.27	20240226	1515	-47.13	20230324	665	20.45	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
118	20240311	120727	57	100.00	KONEX			N	N	N	N		N	801	-8	5	-0.99	321324	400	3.18	925	925	801	930	688	809	803.31	0.00	0	0	967	888	834	755	701	861	728	30	121	500	480	1	1	5981670	48	-6.16	0.49	12	0.01	-130.00	1649.00	1515	20230324	-47.13	665	20231113	20.45	986	-18.76	20240116	701	14.27	20240226	1515	-47.13	20230324	665	20.45	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
119	20240311	110723	57	100.00	KONEX			N	N	N	N		N	925	116	2	14.34	925	1	0.01	925	925	925	930	688	809	925.00	0.00	0	0	967	888	834	755	701	861	728	30	121	500	480	1	1	5981670	55	-7.12	0.56	12	0.00	-130.00	1649.00	1515	20230324	-38.94	665	20231113	39.10	986	-6.19	20240116	701	31.95	20240226	1515	-38.94	20230324	665	39.10	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
120	20240311	100715	57	100.00	KONEX			N	N	N	N		N	925	116	2	14.34	925	1	0.01	925	925	925	930	688	809	925.00	0.00	0	0	967	888	834	755	701	861	728	30	121	500	480	1	1	5981670	55	-7.12	0.56	12	0.00	-130.00	1649.00	1515	20230324	-38.94	665	20231113	39.10	986	-6.19	20240116	701	31.95	20240226	1515	-38.94	20230324	665	39.10	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
121	20240311	090718	57	100.00	KONEX			N	N	N	N		N	809	0	3	0.00	0	0	0.00	0	0	0	930	688	809	0.00	0.00	0	0	967	888	834	755	701	861	728	30	121	500	480	1	1	5981670	48	-6.22	0.49	12	0.00	-130.00	1649.00	1515	20230324	-46.60	665	20231113	21.65	986	-17.95	20240116	701	15.41	20240226	1515	-46.60	20230324	665	21.65	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
122	20240308	160723	57	100.00	KONEX			N	N	N	N		N	809	10	2	1.25	9812202	12578	18.81	910	913	780	918	680	799	780.11	0.00	0	0	999	899	849	749	699	874	724	30	119	500	470	1	1	5981670	48	-6.22	0.49	12	0.21	-130.00	1649.00	1515	20230324	-46.60	665	20231113	21.65	986	-17.95	20240116	701	15.41	20240226	1515	-46.60	20230324	665	21.65	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
123	20240308	150721	57	100.00	KONEX			N	N	N	N		N	809	10	2	1.25	9810584	12576	18.81	910	913	780	918	680	799	780.10	0.00	0	0	999	899	849	749	699	874	724	30	119	500	470	1	1	5981670	48	-6.22	0.49	12	0.21	-130.00	1649.00	1515	20230324	-46.60	665	20231113	21.65	986	-17.95	20240116	701	15.41	20240226	1515	-46.60	20230324	665	21.65	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
124	20240308	140719	57	100.00	KONEX			N	N	N	N		N	809	10	2	1.25	9809775	12575	18.81	910	913	780	918	680	799	780.10	0.00	0	0	999	899	849	749	699	874	724	30	119	500	470	1	1	5981670	48	-6.22	0.49	12	0.21	-130.00	1649.00	1515	20230324	-46.60	665	20231113	21.65	986	-17.95	20240116	701	15.41	20240226	1515	-46.60	20230324	665	21.65	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
125	20240308	130715	57	100.00	KONEX			N	N	N	N		N	809	10	2	1.25	9809775	12575	18.81	910	913	780	918	680	799	780.10	0.00	0	0	999	899	849	749	699	874	724	30	119	500	470	1	1	5981670	48	-6.22	0.49	12	0.21	-130.00	1649.00	1515	20230324	-46.60	665	20231113	21.65	986	-17.95	20240116	701	15.41	20240226	1515	-46.60	20230324	665	21.65	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
126	20240308	120717	57	100.00	KONEX			N	N	N	N		N	810	11	2	1.38	66485	84	0.13	910	913	781	918	680	799	791.49	0.00	0	0	999	899	849	749	699	874	724	30	119	500	470	1	1	5981670	48	-6.23	0.49	12	0.00	-130.00	1649.00	1515	20230324	-46.53	665	20231113	21.80	986	-17.85	20240116	701	15.55	20240226	1515	-46.53	20230324	665	21.80	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
127	20240308	110718	57	100.00	KONEX			N	N	N	N		N	781	-18	5	-2.25	65675	83	0.12	910	913	781	918	680	799	791.27	0.00	0	0	999	899	849	749	699	874	724	30	119	500	470	1	1	5981670	47	-6.01	0.47	12	0.00	-130.00	1649.00	1515	20230324	-48.45	665	20231113	17.44	986	-20.79	20240116	701	11.41	20240226	1515	-48.45	20230324	665	17.44	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
128	20240308	100712	57	100.00	KONEX			N	N	N	N		N	913	114	2	14.27	1823	2	0.00	910	913	910	918	680	799	911.50	0.00	0	0	999	899	849	749	699	874	724	30	119	500	470	1	1	5981670	55	-7.02	0.55	12	0.00	-130.00	1649.00	1515	20230324	-39.74	665	20231113	37.29	986	-7.40	20240116	701	30.24	20240226	1515	-39.74	20230324	665	37.29	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
129	20240308	090713	57	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	999	899	849	749	699	874	724	30	119	500	470	1	1	5981670	48	-6.15	0.48	12	0.00	-130.00	1649.00	1515	20230324	-47.26	665	20231113	20.15	986	-18.97	20240116	701	13.98	20240226	1515	-47.26	20230324	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
130	20240307	160714	57	100.00	KONEX			N	N	N	N		N	799	-140	4	-14.91	53435799	66865	1114416.75	949	949	799	1079	799	939	799.16	0.00	0	0	1039	988	901	850	763	945	807	30	140	500	560	1	1	5981670	48	-6.15	0.48	12	1.12	-130.00	1649.00	1515	20230324	-47.26	665	20231113	20.15	986	-18.97	20240116	701	13.98	20240226	1515	-47.26	20230324	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
131	20240307	150656	57	100.00	KONEX			N	N	N	N		N	943	4	2	0.43	53427809	66855	1114250.00	949	949	799	1079	799	939	799.16	0.00	0	0	1039	988	901	850	763	945	807	30	140	500	560	1	1	5981670	56	-7.25	0.57	12	1.12	-130.00	1649.00	1515	20230324	-37.76	665	20231113	41.80	986	-4.36	20240116	701	34.52	20240226	1515	-37.76	20230324	665	41.80	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
132	20240307	140704	57	100.00	KONEX			N	N	N	N		N	943	4	2	0.43	53427809	66855	1114250.00	949	949	799	1079	799	939	799.16	0.00	0	0	1039	988	901	850	763	945	807	30	140	500	560	1	1	5981670	56	-7.25	0.57	12	1.12	-130.00	1649.00	1515	20230324	-37.76	665	20231113	41.80	986	-4.36	20240116	701	34.52	20240226	1515	-37.76	20230324	665	41.80	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
133	20240307	130706	57	100.00	KONEX			N	N	N	N		N	945	6	2	0.64	53379294	66795	1113250.00	949	949	799	1079	799	939	799.15	0.00	0	0	1039	988	901	850	763	945	807	30	140	500	560	1	1	5981670	57	-7.27	0.57	12	1.12	-130.00	1649.00	1515	20230324	-37.62	665	20231113	42.11	986	-4.16	20240116	701	34.81	20240226	1515	-37.62	20230324	665	42.11	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
134	20240307	120709	57	100.00	KONEX			N	N	N	N		N	800	-139	5	-14.80	53214544	66589	1109816.75	949	949	799	1079	799	939	799.15	0.00	0	0	1039	988	901	850	763	945	807	30	140	500	560	1	1	5981670	48	-6.15	0.49	12	1.11	-130.00	1649.00	1515	20230324	-47.19	665	20231113	20.30	986	-18.86	20240116	701	14.12	20240226	1515	-47.19	20230324	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
135	20240307	110715	57	100.00	KONEX			N	N	N	N		N	949	10	2	1.06	949	1	16.67	949	949	949	1079	799	939	949.00	0.00	0	0	1039	988	901	850	763	945	807	30	140	500	560	1	1	5981670	57	-7.30	0.58	12	0.00	-130.00	1649.00	1515	20230324	-37.36	665	20231113	42.71	986	-3.75	20240116	701	35.38	20240226	1515	-37.36	20230324	665	42.71	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
136	20240307	100709	57	100.00	KONEX			N	N	N	N		N	949	10	2	1.06	949	1	16.67	949	949	949	1079	799	939	949.00	0.00	0	0	1039	988	901	850	763	945	807	30	140	500	560	1	1	5981670	57	-7.30	0.58	12	0.00	-130.00	1649.00	1515	20230324	-37.36	665	20231113	42.71	986	-3.75	20240116	701	35.38	20240226	1515	-37.36	20230324	665	42.71	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
137	20240307	090711	57	100.00	KONEX			N	N	N	N		N	939	0	3	0.00	0	0	0.00	0	0	0	1079	799	939	0.00	0.00	0	0	1039	988	901	850	763	945	807	30	140	500	560	1	1	5981670	56	-7.22	0.57	12	0.00	-130.00	1649.00	1515	20230324	-38.02	665	20231113	41.20	986	-4.77	20240116	701	33.95	20240226	1515	-38.02	20230324	665	41.20	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
138	20240306	160706	57	100.00	KONEX			N	N	N	N		N	939	-13	5	-1.37	5272	6	600.00	952	952	814	1094	810	952	878.67	0.00	0	0	952	952	952	952	952	952	952	30	142	500	570	1	1	5981670	56	-7.22	0.57	12	0.00	-130.00	1649.00	1515	20230324	-38.02	665	20231113	41.20	986	-4.77	20240116	701	33.95	20240226	1515	-38.02	20230324	665	41.20	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
139	20240306	150706	57	100.00	KONEX			N	N	N	N		N	939	-13	5	-1.37	5272	6	600.00	952	952	814	1094	810	952	878.67	0.00	0	0	952	952	952	952	952	952	952	30	142	500	570	1	1	5981670	56	-7.22	0.57	12	0.00	-130.00	1649.00	1515	20230324	-38.02	665	20231113	41.20	986	-4.77	20240116	701	33.95	20240226	1515	-38.02	20230324	665	41.20	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
140	20240306	140710	57	100.00	KONEX			N	N	N	N		N	939	-13	5	-1.37	5272	6	600.00	952	952	814	1094	810	952	878.67	0.00	0	0	952	952	952	952	952	952	952	30	142	500	570	1	1	5981670	56	-7.22	0.57	12	0.00	-130.00	1649.00	1515	20230324	-38.02	665	20231113	41.20	986	-4.77	20240116	701	33.95	20240226	1515	-38.02	20230324	665	41.20	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
141	20240306	130711	57	100.00	KONEX			N	N	N	N		N	939	-13	5	-1.37	1891	2	200.00	952	952	939	1094	810	952	945.50	0.00	0	0	952	952	952	952	952	952	952	30	142	500	570	1	1	5981670	56	-7.22	0.57	12	0.00	-130.00	1649.00	1515	20230324	-38.02	665	20231113	41.20	986	-4.77	20240116	701	33.95	20240226	1515	-38.02	20230324	665	41.20	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
142	20240306	120709	57	100.00	KONEX			N	N	N	N		N	939	-13	5	-1.37	1891	2	200.00	952	952	939	1094	810	952	945.50	0.00	0	0	952	952	952	952	952	952	952	30	142	500	570	1	1	5981670	56	-7.22	0.57	12	0.00	-130.00	1649.00	1515	20230324	-38.02	665	20231113	41.20	986	-4.77	20240116	701	33.95	20240226	1515	-38.02	20230324	665	41.20	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
143	20240306	110707	57	100.00	KONEX			N	N	N	N		N	952	0	3	0.00	952	1	100.00	952	952	952	1094	810	952	952.00	0.00	0	0	952	952	952	952	952	952	952	30	142	500	570	1	1	5981670	57	-7.32	0.58	12	0.00	-130.00	1649.00	1515	20230324	-37.16	665	20231113	43.16	986	-3.45	20240116	701	35.81	20240226	1515	-37.16	20230324	665	43.16	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
144	20240306	100653	57	100.00	KONEX			N	N	N	N		N	952	0	3	0.00	952	1	100.00	952	952	952	1094	810	952	952.00	0.00	0	0	952	952	952	952	952	952	952	30	142	500	570	1	1	5981670	57	-7.32	0.58	12	0.00	-130.00	1649.00	1515	20230324	-37.16	665	20231113	43.16	986	-3.45	20240116	701	35.81	20240226	1515	-37.16	20230324	665	43.16	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
145	20240306	090706	57	100.00	KONEX			N	N	N	N		N	952	0	3	0.00	0	0	0.00	0	0	0	1094	810	952	0.00	0.00	0	0	952	952	952	952	952	952	952	30	142	500	570	1	1	5981670	57	-7.32	0.58	12	0.00	-130.00	1649.00	1515	20230324	-37.16	665	20231113	43.16	986	-3.45	20240116	701	35.81	20240226	1515	-37.16	20230324	665	43.16	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
146	20240305	160702	57	100.00	KONEX			N	N	N	N		N	952	23	2	2.48	952	1	0.04	952	952	952	1068	790	929	952.00	0.00	0	0	1075	1002	875	802	675	938	738	30	139	500	550	1	1	5981670	57	-7.32	0.58	12	0.00	-130.00	1649.00	1515	20230324	-37.16	665	20231113	43.16	986	-3.45	20240116	701	35.81	20240226	1515	-37.16	20230324	665	43.16	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
147	20240305	150701	57	100.00	KONEX			N	N	N	N		N	952	23	2	2.48	952	1	0.04	952	952	952	1068	790	929	952.00	0.00	0	0	1075	1002	875	802	675	938	738	30	139	500	550	1	1	5981670	57	-7.32	0.58	12	0.00	-130.00	1649.00	1515	20230324	-37.16	665	20231113	43.16	986	-3.45	20240116	701	35.81	20240226	1515	-37.16	20230324	665	43.16	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
148	20240305	140655	57	100.00	KONEX			N	N	N	N		N	952	23	2	2.48	952	1	0.04	952	952	952	1068	790	929	952.00	0.00	0	0	1075	1002	875	802	675	938	738	30	139	500	550	1	1	5981670	57	-7.32	0.58	12	0.00	-130.00	1649.00	1515	20230324	-37.16	665	20231113	43.16	986	-3.45	20240116	701	35.81	20240226	1515	-37.16	20230324	665	43.16	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
149	20240305	130654	57	100.00	KONEX			N	N	N	N		N	952	23	2	2.48	952	1	0.04	952	952	952	1068	790	929	952.00	0.00	0	0	1075	1002	875	802	675	938	738	30	139	500	550	1	1	5981670	57	-7.32	0.58	12	0.00	-130.00	1649.00	1515	20230324	-37.16	665	20231113	43.16	986	-3.45	20240116	701	35.81	20240226	1515	-37.16	20230324	665	43.16	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
150	20240305	120656	57	100.00	KONEX			N	N	N	N		N	952	23	2	2.48	952	1	0.04	952	952	952	1068	790	929	952.00	0.00	0	0	1075	1002	875	802	675	938	738	30	139	500	550	1	1	5981670	57	-7.32	0.58	12	0.00	-130.00	1649.00	1515	20230324	-37.16	665	20231113	43.16	986	-3.45	20240116	701	35.81	20240226	1515	-37.16	20230324	665	43.16	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
151	20240305	110658	57	100.00	KONEX			N	N	N	N		N	952	23	2	2.48	952	1	0.04	952	952	952	1068	790	929	952.00	0.00	0	0	1075	1002	875	802	675	938	738	30	139	500	550	1	1	5981670	57	-7.32	0.58	12	0.00	-130.00	1649.00	1515	20230324	-37.16	665	20231113	43.16	986	-3.45	20240116	701	35.81	20240226	1515	-37.16	20230324	665	43.16	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
152	20240305	100653	57	100.00	KONEX			N	N	N	N		N	952	23	2	2.48	952	1	0.04	952	952	952	1068	790	929	952.00	0.00	0	0	1075	1002	875	802	675	938	738	30	139	500	550	1	1	5981670	57	-7.32	0.58	12	0.00	-130.00	1649.00	1515	20230324	-37.16	665	20231113	43.16	986	-3.45	20240116	701	35.81	20240226	1515	-37.16	20230324	665	43.16	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
153	20240305	090655	57	100.00	KONEX			N	N	N	N		N	929	0	3	0.00	0	0	0.00	0	0	0	1068	790	929	0.00	0.00	0	0	1075	1002	875	802	675	938	738	30	139	500	550	1	1	5981670	56	-7.15	0.56	12	0.00	-130.00	1649.00	1515	20230324	-38.68	665	20231113	39.70	986	-5.78	20240116	701	32.52	20240226	1515	-38.68	20230324	665	39.70	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
154	20240304	160657	57	100.00	KONEX			N	N	N	N		N	929	50	2	5.69	1859408	2348	16771.43	948	948	748	1010	748	879	791.91	0.00	0	0	986	932	846	792	706	959	819	30	131	500	520	1	1	5981670	56	-7.15	0.56	12	0.04	-130.00	1649.00	1515	20230324	-38.68	665	20231113	39.70	986	-5.78	20240116	701	32.52	20240226	1515	-38.68	20230324	665	39.70	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
155	20240304	150652	57	100.00	KONEX			N	N	N	N		N	929	50	2	5.69	1857550	2346	16757.14	948	948	748	1010	748	879	791.79	0.00	0	0	986	932	846	792	706	959	819	30	131	500	520	1	1	5981670	56	-7.15	0.56	12	0.04	-130.00	1649.00	1515	20230324	-38.68	665	20231113	39.70	986	-5.78	20240116	701	32.52	20240226	1515	-38.68	20230324	665	39.70	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
156	20240304	140621	57	100.00	KONEX			N	N	N	N		N	929	50	2	5.69	1855819	2344	16742.86	948	948	748	1010	748	879	791.73	0.00	0	0	986	932	846	792	706	959	819	30	131	500	520	1	1	5981670	56	-7.15	0.56	12	0.04	-130.00	1649.00	1515	20230324	-38.68	665	20231113	39.70	986	-5.78	20240116	701	32.52	20240226	1515	-38.68	20230324	665	39.70	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
157	20240304	130648	57	100.00	KONEX			N	N	N	N		N	940	61	2	6.94	1853188	2341	16721.43	948	948	748	1010	748	879	791.62	0.00	0	0	986	932	846	792	706	959	819	30	131	500	520	1	1	5981670	56	-7.23	0.57	12	0.04	-130.00	1649.00	1515	20230324	-37.95	665	20231113	41.35	986	-4.67	20240116	701	34.09	20240226	1515	-37.95	20230324	665	41.35	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
158	20240304	120624	57	100.00	KONEX			N	N	N	N		N	940	61	2	6.94	1853188	2341	16721.43	948	948	748	1010	748	879	791.62	0.00	0	0	986	932	846	792	706	959	819	30	131	500	520	1	1	5981670	56	-7.23	0.57	12	0.04	-130.00	1649.00	1515	20230324	-37.95	665	20231113	41.35	986	-4.67	20240116	701	34.09	20240226	1515	-37.95	20230324	665	41.35	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
159	20240304	110643	57	100.00	KONEX			N	N	N	N		N	940	61	2	6.94	1853188	2341	16721.43	948	948	748	1010	748	879	791.62	0.00	0	0	986	932	846	792	706	959	819	30	131	500	520	1	1	5981670	56	-7.23	0.57	12	0.04	-130.00	1649.00	1515	20230324	-37.95	665	20231113	41.35	986	-4.67	20240116	701	34.09	20240226	1515	-37.95	20230324	665	41.35	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
160	20240304	100644	57	100.00	KONEX			N	N	N	N		N	940	61	2	6.94	1853188	2341	16721.43	948	948	748	1010	748	879	791.62	0.00	0	0	986	932	846	792	706	959	819	30	131	500	520	1	1	5981670	56	-7.23	0.57	12	0.04	-130.00	1649.00	1515	20230324	-37.95	665	20231113	41.35	986	-4.67	20240116	701	34.09	20240226	1515	-37.95	20230324	665	41.35	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
161	20240304	090645	57	100.00	KONEX			N	N	N	N		N	879	0	3	0.00	0	0	0.00	0	0	0	1010	748	879	0.00	0.00	0	0	986	932	846	792	706	959	819	30	131	500	520	1	1	5981670	53	-6.76	0.53	12	0.00	-130.00	1649.00	1515	20230324	-41.98	665	20231113	32.18	986	-10.85	20240116	701	25.39	20240226	1515	-41.98	20230324	665	32.18	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N