KissMeData/149010/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	160842	57	100.00	KONEX			N	N	N	N		N	7790	200	2	2.64	16843080	2185	171.51	7680	7800	7330	8720	6460	7590	7708.50	0.00	0	0	7903	7746	7523	7366	7143	7635	7255	16	1130	500	5000	10	1	3120000	243	13.27	1.93	12	0.07	587.00	4040.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
3	20240329	150844	57	100.00	KONEX			N	N	N	N		N	7610	20	2	0.26	16835290	2184	171.43	7680	7800	7330	8720	6460	7590	7708.47	0.00	0	0	7903	7746	7523	7366	7143	7635	7255	16	1130	500	5000	10	1	3120000	237	12.96	1.88	12	0.07	587.00	4040.00	9950	20230704	-23.52	7250	20240322	4.97	9100	-16.37	20240313	7250	4.97	20240322	9950	-23.52	20230704	7250	4.97	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
4	20240329	140840	57	100.00	KONEX			N	N	N	N		N	7610	20	2	0.26	16835290	2184	171.43	7680	7800	7330	8720	6460	7590	7708.47	0.00	0	0	7903	7746	7523	7366	7143	7635	7255	16	1130	500	5000	10	1	3120000	237	12.96	1.88	12	0.07	587.00	4040.00	9950	20230704	-23.52	7250	20240322	4.97	9100	-16.37	20240313	7250	4.97	20240322	9950	-23.52	20230704	7250	4.97	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
5	20240329	130827	57	100.00	KONEX			N	N	N	N		N	7600	10	2	0.13	16827680	2183	171.35	7680	7800	7330	8720	6460	7590	7708.51	0.00	0	0	7903	7746	7523	7366	7143	7635	7255	16	1130	500	5000	10	1	3120000	237	12.95	1.88	12	0.07	587.00	4040.00	9950	20230704	-23.62	7250	20240322	4.83	9100	-16.48	20240313	7250	4.83	20240322	9950	-23.62	20230704	7250	4.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
6	20240329	120837	57	100.00	KONEX			N	N	N	N		N	7600	10	2	0.13	16827680	2183	171.35	7680	7800	7330	8720	6460	7590	7708.51	0.00	0	0	7903	7746	7523	7366	7143	7635	7255	16	1130	500	5000	10	1	3120000	237	12.95	1.88	12	0.07	587.00	4040.00	9950	20230704	-23.62	7250	20240322	4.83	9100	-16.48	20240313	7250	4.83	20240322	9950	-23.62	20230704	7250	4.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
7	20240329	110826	57	100.00	KONEX			N	N	N	N		N	7790	200	2	2.64	14658830	1904	149.45	7680	7800	7330	8720	6460	7590	7698.97	0.00	0	0	7903	7746	7523	7366	7143	7635	7255	16	1130	500	5000	10	1	3120000	243	13.27	1.93	12	0.06	587.00	4040.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
8	20240329	100826	57	100.00	KONEX			N	N	N	N		N	7330	-260	5	-3.43	1314320	179	14.05	7680	7680	7330	8720	6460	7590	7342.57	0.00	0	0	7903	7746	7523	7366	7143	7635	7255	16	1130	500	5000	10	1	3120000	229	12.49	1.81	12	0.01	587.00	4040.00	9950	20230704	-26.33	7250	20240322	1.10	9100	-19.45	20240313	7250	1.10	20240322	9950	-26.33	20230704	7250	1.10	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
9	20240329	090826	57	100.00	KONEX			N	N	N	N		N	7590	0	3	0.00	0	0	0.00	0	0	0	8720	6460	7590	0.00	0.00	0	0	7903	7746	7523	7366	7143	7635	7255	16	1130	500	5000	10	1	3120000	237	12.93	1.88	12	0.00	587.00	4040.00	9950	20230704	-23.72	7250	20240322	4.69	9100	-16.59	20240313	7250	4.69	20240322	9950	-23.72	20230704	7250	4.69	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
10	20240328	160833	57	100.00	KONEX			N	N	N	N		N	7590	-10	5	-0.13	9410180	1274	196.00	7600	7680	7300	8740	6460	7600	7386.33	0.00	0	0	7666	7632	7566	7532	7466	7650	7550	16	1140	500	5010	10	1	3120000	237	7.83	2.08	12	0.04	969.00	3648.00	9950	20230704	-23.72	7250	20240322	4.69	9100	-16.59	20240313	7250	4.69	20240322	9950	-23.72	20230704	7250	4.69	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
11	20240328	150833	57	100.00	KONEX			N	N	N	N		N	7420	-180	5	-2.37	9402590	1273	195.85	7600	7680	7300	8740	6460	7600	7386.17	0.00	0	0	7666	7632	7566	7532	7466	7650	7550	16	1140	500	5010	10	1	3120000	232	7.66	2.03	12	0.04	969.00	3648.00	9950	20230704	-25.43	7250	20240322	2.34	9100	-18.46	20240313	7250	2.34	20240322	9950	-25.43	20230704	7250	2.34	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
12	20240328	140823	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	9194530	1245	191.54	7600	7680	7300	8740	6460	7600	7385.16	0.00	0	0	7666	7632	7566	7532	7466	7650	7550	16	1140	500	5010	10	1	3120000	237	7.84	2.08	12	0.04	969.00	3648.00	9950	20230704	-23.62	7250	20240322	4.83	9100	-16.48	20240313	7250	4.83	20240322	9950	-23.62	20230704	7250	4.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
13	20240328	130822	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	8700530	1180	181.54	7600	7680	7300	8740	6460	7600	7373.33	0.00	0	0	7666	7632	7566	7532	7466	7650	7550	16	1140	500	5010	10	1	3120000	237	7.84	2.08	12	0.04	969.00	3648.00	9950	20230704	-23.62	7250	20240322	4.83	9100	-16.48	20240313	7250	4.83	20240322	9950	-23.62	20230704	7250	4.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
14	20240328	120826	57	100.00	KONEX			N	N	N	N		N	7680	80	2	1.05	8692930	1179	181.38	7600	7680	7300	8740	6460	7600	7373.14	0.00	0	0	7666	7632	7566	7532	7466	7650	7550	16	1140	500	5010	10	1	3120000	240	7.93	2.11	12	0.04	969.00	3648.00	9950	20230704	-22.81	7250	20240322	5.93	9100	-15.60	20240313	7250	5.93	20240322	9950	-22.81	20230704	7250	5.93	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
15	20240328	110826	57	100.00	KONEX			N	N	N	N		N	7300	-300	5	-3.95	7529900	1020	156.92	7600	7600	7300	8740	6460	7600	7382.25	0.00	0	0	7666	7632	7566	7532	7466	7650	7550	16	1140	500	5010	10	1	3120000	228	7.53	2.00	12	0.03	969.00	3648.00	9950	20230704	-26.63	7250	20240322	0.69	9100	-19.78	20240313	7250	0.69	20240322	9950	-26.63	20230704	7250	0.69	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
16	20240328	100825	57	100.00	KONEX			N	N	N	N		N	7440	-160	5	-2.11	82000	11	1.69	7600	7600	7440	8740	6460	7600	7454.55	0.00	0	0	7666	7632	7566	7532	7466	7650	7550	16	1140	500	5010	10	1	3120000	232	7.68	2.04	12	0.00	969.00	3648.00	9950	20230704	-25.23	7250	20240322	2.62	9100	-18.24	20240313	7250	2.62	20240322	9950	-25.23	20230704	7250	2.62	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
17	20240328	090839	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7666	7632	7566	7532	7466	7650	7550	16	1140	500	5010	10	1	3120000	237	7.84	2.08	12	0.00	969.00	3648.00	9950	20230704	-23.62	7250	20240322	4.83	9100	-16.48	20240313	7250	4.83	20240322	9950	-23.62	20230704	7250	4.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
18	20240327	160836	57	100.00	KONEX			N	N	N	N		N	7600	-90	5	-1.17	4939900	650	2826.09	7600	7600	7500	8840	6540	7690	7599.85	0.00	0	0	7876	7782	7696	7602	7516	7830	7650	16	1150	500	5070	10	1	3120000	237	7.84	2.08	12	0.02	969.00	3648.00	9950	20230704	-23.62	7250	20240322	4.83	9100	-16.48	20240313	7250	4.83	20240322	9950	-23.62	20230704	7250	4.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
19	20240327	150838	57	100.00	KONEX			N	N	N	N		N	7600	-90	5	-1.17	4939900	650	2826.09	7600	7600	7500	8840	6540	7690	7599.85	0.00	0	0	7876	7782	7696	7602	7516	7830	7650	16	1150	500	5070	10	1	3120000	237	7.84	2.08	12	0.02	969.00	3648.00	9950	20230704	-23.62	7250	20240322	4.83	9100	-16.48	20240313	7250	4.83	20240322	9950	-23.62	20230704	7250	4.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
20	20240327	140837	57	100.00	KONEX			N	N	N	N		N	7600	-90	5	-1.17	4939900	650	2826.09	7600	7600	7500	8840	6540	7690	7599.85	0.00	0	0	7876	7782	7696	7602	7516	7830	7650	16	1150	500	5070	10	1	3120000	237	7.84	2.08	12	0.02	969.00	3648.00	9950	20230704	-23.62	7250	20240322	4.83	9100	-16.48	20240313	7250	4.83	20240322	9950	-23.62	20230704	7250	4.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
21	20240327	130836	57	100.00	KONEX			N	N	N	N		N	7600	-90	5	-1.17	4939900	650	2826.09	7600	7600	7500	8840	6540	7690	7599.85	0.00	0	0	7876	7782	7696	7602	7516	7830	7650	16	1150	500	5070	10	1	3120000	237	7.84	2.08	12	0.02	969.00	3648.00	9950	20230704	-23.62	7250	20240322	4.83	9100	-16.48	20240313	7250	4.83	20240322	9950	-23.62	20230704	7250	4.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
22	20240327	120836	57	100.00	KONEX			N	N	N	N		N	7600	-90	5	-1.17	4233100	557	2421.74	7600	7600	7500	8840	6540	7690	7599.82	0.00	0	0	7876	7782	7696	7602	7516	7830	7650	16	1150	500	5070	10	1	3120000	237	7.84	2.08	12	0.02	969.00	3648.00	9950	20230704	-23.62	7250	20240322	4.83	9100	-16.48	20240313	7250	4.83	20240322	9950	-23.62	20230704	7250	4.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
23	20240327	110835	57	100.00	KONEX			N	N	N	N		N	7600	-90	5	-1.17	3982300	524	2278.26	7600	7600	7500	8840	6540	7690	7599.81	0.00	0	0	7876	7782	7696	7602	7516	7830	7650	16	1150	500	5070	10	1	3120000	237	7.84	2.08	12	0.02	969.00	3648.00	9950	20230704	-23.62	7250	20240322	4.83	9100	-16.48	20240313	7250	4.83	20240322	9950	-23.62	20230704	7250	4.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
24	20240327	100831	57	100.00	KONEX			N	N	N	N		N	7600	-90	5	-1.17	3830300	504	2191.30	7600	7600	7500	8840	6540	7690	7599.80	0.00	0	0	7876	7782	7696	7602	7516	7830	7650	16	1150	500	5070	10	1	3120000	237	7.84	2.08	12	0.02	969.00	3648.00	9950	20230704	-23.62	7250	20240322	4.83	9100	-16.48	20240313	7250	4.83	20240322	9950	-23.62	20230704	7250	4.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
25	20240327	090837	57	100.00	KONEX			N	N	N	N		N	7690	0	3	0.00	0	0	0.00	0	0	0	8840	6540	7690	0.00	0.00	0	0	7876	7782	7696	7602	7516	7830	7650	16	1150	500	5070	10	1	3120000	240	7.94	2.11	12	0.00	969.00	3648.00	9950	20230704	-22.71	7250	20240322	6.07	9100	-15.49	20240313	7250	6.07	20240322	9950	-22.71	20230704	7250	6.07	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
26	20240326	160730	57	100.00	KONEX			N	N	N	N		N	7690	90	2	1.18	177590	23	0.81	7610	7790	7610	8740	6460	7600	7721.30	0.00	0	0	8106	7852	7726	7472	7346	7790	7410	16	1140	500	5010	10	1	3120000	240	7.94	2.11	12	0.00	969.00	3648.00	9950	20230704	-22.71	7250	20240322	6.07	9100	-15.49	20240313	7250	6.07	20240322	9950	-22.71	20230704	7250	6.07	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
27	20240326	150825	57	100.00	KONEX			N	N	N	N		N	7690	90	2	1.18	177590	23	0.81	7610	7790	7610	8740	6460	7600	7721.30	0.00	0	0	8106	7852	7726	7472	7346	7790	7410	16	1140	500	5010	10	1	3120000	240	7.94	2.11	12	0.00	969.00	3648.00	9950	20230704	-22.71	7250	20240322	6.07	9100	-15.49	20240313	7250	6.07	20240322	9950	-22.71	20230704	7250	6.07	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
28	20240326	140822	57	100.00	KONEX			N	N	N	N		N	7690	90	2	1.18	177590	23	0.81	7610	7790	7610	8740	6460	7600	7721.30	0.00	0	0	8106	7852	7726	7472	7346	7790	7410	16	1140	500	5010	10	1	3120000	240	7.94	2.11	12	0.00	969.00	3648.00	9950	20230704	-22.71	7250	20240322	6.07	9100	-15.49	20240313	7250	6.07	20240322	9950	-22.71	20230704	7250	6.07	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
29	20240326	130819	57	100.00	KONEX			N	N	N	N		N	7690	90	2	1.18	146830	19	0.67	7610	7790	7610	8740	6460	7600	7727.89	0.00	0	0	8106	7852	7726	7472	7346	7790	7410	16	1140	500	5010	10	1	3120000	240	7.94	2.11	12	0.00	969.00	3648.00	9950	20230704	-22.71	7250	20240322	6.07	9100	-15.49	20240313	7250	6.07	20240322	9950	-22.71	20230704	7250	6.07	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
30	20240326	120820	57	100.00	KONEX			N	N	N	N		N	7790	190	2	2.50	139140	18	0.64	7610	7790	7610	8740	6460	7600	7730.00	0.00	0	0	8106	7852	7726	7472	7346	7790	7410	16	1140	500	5010	10	1	3120000	243	8.04	2.14	12	0.00	969.00	3648.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
31	20240326	110816	57	100.00	KONEX			N	N	N	N		N	7790	190	2	2.50	139140	18	0.64	7610	7790	7610	8740	6460	7600	7730.00	0.00	0	0	8106	7852	7726	7472	7346	7790	7410	16	1140	500	5010	10	1	3120000	243	8.04	2.14	12	0.00	969.00	3648.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
32	20240326	100825	57	100.00	KONEX			N	N	N	N		N	7610	10	2	0.13	45660	6	0.21	7610	7610	7610	8740	6460	7600	7610.00	0.00	0	0	8106	7852	7726	7472	7346	7790	7410	16	1140	500	5010	10	1	3120000	237	7.85	2.09	12	0.00	969.00	3648.00	9950	20230704	-23.52	7250	20240322	4.97	9100	-16.37	20240313	7250	4.97	20240322	9950	-23.52	20230704	7250	4.97	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
33	20240326	090825	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	8106	7852	7726	7472	7346	7790	7410	16	1140	500	5010	10	1	3120000	237	7.84	2.08	12	0.00	969.00	3648.00	9950	20230704	-23.62	7250	20240322	4.83	9100	-16.48	20240313	7250	4.83	20240322	9950	-23.62	20230704	7250	4.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
34	20240325	160853	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	21556730	2829	30.25	7970	7980	7600	8970	6630	7800	7619.91	0.00	0	0	8273	8036	7643	7406	7013	8155	7525	16	1170	500	5140	10	1	3120000	237	7.84	2.08	12	0.09	969.00	3648.00	9950	20230704	-23.62	7250	20240322	4.83	9100	-16.48	20240313	7250	4.83	20240322	9950	-23.62	20230704	7250	4.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
35	20240325	150855	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	21556730	2829	30.25	7970	7980	7600	8970	6630	7800	7619.91	0.00	0	0	8273	8036	7643	7406	7013	8155	7525	16	1170	500	5140	10	1	3120000	237	7.84	2.08	12	0.09	969.00	3648.00	9950	20230704	-23.62	7250	20240322	4.83	9100	-16.48	20240313	7250	4.83	20240322	9950	-23.62	20230704	7250	4.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
36	20240325	140851	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	20766330	2725	29.14	7970	7980	7600	8970	6630	7800	7620.67	0.00	0	0	8273	8036	7643	7406	7013	8155	7525	16	1170	500	5140	10	1	3120000	237	7.84	2.08	12	0.09	969.00	3648.00	9950	20230704	-23.62	7250	20240322	4.83	9100	-16.48	20240313	7250	4.83	20240322	9950	-23.62	20230704	7250	4.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
37	20240325	130853	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	17116960	2245	24.00	7970	7980	7600	8970	6630	7800	7624.48	0.00	0	0	8273	8036	7643	7406	7013	8155	7525	16	1170	500	5140	10	1	3120000	237	7.84	2.08	12	0.07	969.00	3648.00	9950	20230704	-23.62	7250	20240322	4.83	9100	-16.48	20240313	7250	4.83	20240322	9950	-23.62	20230704	7250	4.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
38	20240325	120856	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	17116960	2245	24.00	7970	7980	7600	8970	6630	7800	7624.48	0.00	0	0	8273	8036	7643	7406	7013	8155	7525	16	1170	500	5140	10	1	3120000	237	7.84	2.08	12	0.07	969.00	3648.00	9950	20230704	-23.62	7250	20240322	4.83	9100	-16.48	20240313	7250	4.83	20240322	9950	-23.62	20230704	7250	4.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
39	20240325	110854	57	100.00	KONEX			N	N	N	N		N	7810	10	2	0.13	1346860	172	1.84	7970	7980	7810	8970	6630	7800	7830.58	0.00	0	0	8273	8036	7643	7406	7013	8155	7525	16	1170	500	5140	10	1	3120000	244	8.06	2.14	12	0.01	969.00	3648.00	9950	20230704	-21.51	7250	20240322	7.72	9100	-14.18	20240313	7250	7.72	20240322	9950	-21.51	20230704	7250	7.72	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
40	20240325	100854	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	8273	8036	7643	7406	7013	8155	7525	16	1170	500	5140	10	1	3120000	243	8.05	2.14	12	0.00	969.00	3648.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
41	20240325	090857	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	8273	8036	7643	7406	7013	8155	7525	16	1170	500	5140	10	1	3120000	243	8.05	2.14	12	0.00	969.00	3648.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
42	20240322	160855	57	100.00	KONEX	신저가		N	N	N	N		N	7800	540	2	7.44	69367310	9353	39.54	7250	7880	7250	8340	6180	7260	7416.58	0.00	0	0	8780	8020	7640	6880	6500	7830	6690	16	1080	500	4790	10	1	3120000	243	8.05	2.14	12	0.30	969.00	3648.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
43	20240322	150857	57	100.00	KONEX	신저가		N	N	N	N		N	7800	540	2	7.44	68470310	9238	39.06	7250	7880	7250	8340	6180	7260	7411.81	0.00	0	0	8780	8020	7640	6880	6500	7830	6690	16	1080	500	4790	10	1	3120000	243	8.05	2.14	12	0.30	969.00	3648.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
44	20240322	140846	57	100.00	KONEX	신저가		N	N	N	N		N	7840	580	2	7.99	68345510	9222	38.99	7250	7880	7250	8340	6180	7260	7411.14	0.00	0	0	8780	8020	7640	6880	6500	7830	6690	16	1080	500	4790	10	1	3120000	245	8.09	2.15	12	0.30	969.00	3648.00	9950	20230704	-21.21	7250	20240322	8.14	9100	-13.85	20240313	7250	8.14	20240322	9950	-21.21	20230704	7250	8.14	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
45	20240322	130851	57	100.00	KONEX	신저가		N	N	N	N		N	7880	620	2	8.54	68188830	9202	38.90	7250	7880	7250	8340	6180	7260	7410.22	0.00	0	0	8780	8020	7640	6880	6500	7830	6690	16	1080	500	4790	10	1	3120000	246	8.13	2.16	12	0.29	969.00	3648.00	9950	20230704	-20.80	7250	20240322	8.69	9100	-13.41	20240313	7250	8.69	20240322	9950	-20.80	20230704	7250	8.69	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
46	20240322	120847	57	100.00	KONEX	신저가		N	N	N	N		N	7460	200	2	2.75	60405810	8199	34.66	7250	7800	7250	8340	6180	7260	7367.46	0.00	0	0	8780	8020	7640	6880	6500	7830	6690	16	1080	500	4790	10	1	3120000	233	7.70	2.04	12	0.26	969.00	3648.00	9950	20230704	-25.03	7250	20240322	2.90	9100	-18.02	20240313	7250	2.90	20240322	9950	-25.03	20230704	7250	2.90	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
47	20240322	110854	57	100.00	KONEX	신저가		N	N	N	N		N	7460	200	2	2.75	60405810	8199	34.66	7250	7800	7250	8340	6180	7260	7367.46	0.00	0	0	8780	8020	7640	6880	6500	7830	6690	16	1080	500	4790	10	1	3120000	233	7.70	2.04	12	0.26	969.00	3648.00	9950	20230704	-25.03	7250	20240322	2.90	9100	-18.02	20240313	7250	2.90	20240322	9950	-25.03	20230704	7250	2.90	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
48	20240322	100847	57	100.00	KONEX	신저가		N	N	N	N		N	7440	180	2	2.48	55719750	7570	32.00	7250	7800	7250	8340	6180	7260	7360.60	0.00	0	0	8780	8020	7640	6880	6500	7830	6690	16	1080	500	4790	10	1	3120000	232	7.68	2.04	12	0.24	969.00	3648.00	9950	20230704	-25.23	7250	20240322	2.62	9100	-18.24	20240313	7250	2.62	20240322	9950	-25.23	20230704	7250	2.62	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
49	20240322	090845	57	100.00	KONEX	신저가		N	N	N	N		N	7250	-10	5	-0.14	1348500	186	0.79	7250	7250	7250	8340	6180	7260	7250.00	0.00	0	0	8780	8020	7640	6880	6500	7830	6690	16	1080	500	4790	10	1	3120000	226	7.48	1.99	12	0.01	969.00	3648.00	9950	20230704	-27.14	7250	20240322	0.00	9100	-20.33	20240313	7250	0.00	20240322	9950	-27.14	20230704	7250	0.00	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
50	20240321	160852	57	100.00	KONEX	신저가		N	N	N	N		N	7260	-1270	5	-14.89	175141610	23653	5797.30	8400	8400	7260	9800	7260	8530	7464.98	0.00	0	0	8823	8676	8543	8396	8263	8750	8470	16	1270	500	5620	10	1	3120000	227	7.49	1.99	12	0.76	969.00	3648.00	9950	20230704	-27.04	7260	20240321	0.00	9100	-20.22	20240313	7260	0.00	20240321	9950	-27.04	20230704	7260	0.00	20240321	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
51	20240321	150848	57	100.00	KONEX	신저가		N	N	N	N		N	7260	-1270	4	-14.89	118774970	15889	3894.36	8400	8400	7260	9800	7260	8530	7475.30	0.00	0	0	8823	8676	8543	8396	8263	8750	8470	16	1270	500	5620	10	1	3120000	227	7.49	1.99	12	0.51	969.00	3648.00	9950	20230704	-27.04	7260	20240321	0.00	9100	-20.22	20240313	7260	0.00	20240321	9950	-27.04	20230704	7260	0.00	20240321	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
52	20240321	140848	57	100.00	KONEX	신저가		N	N	N	N		N	7260	-1270	4	-14.89	93727970	12439	3048.77	8400	8400	7260	9800	7260	8530	7535.01	0.00	0	0	8823	8676	8543	8396	8263	8750	8470	16	1270	500	5620	10	1	3120000	227	7.49	1.99	12	0.40	969.00	3648.00	9950	20230704	-27.04	7260	20240321	0.00	9100	-20.22	20240313	7260	0.00	20240321	9950	-27.04	20230704	7260	0.00	20240321	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
53	20240321	130836	57	100.00	KONEX	신저가		N	N	N	N		N	7260	-1270	4	-14.89	92123510	12218	2994.61	8400	8400	7260	9800	7260	8530	7539.98	0.00	0	0	8823	8676	8543	8396	8263	8750	8470	16	1270	500	5620	10	1	3120000	227	7.49	1.99	12	0.39	969.00	3648.00	9950	20230704	-27.04	7260	20240321	0.00	9100	-20.22	20240313	7260	0.00	20240321	9950	-27.04	20230704	7260	0.00	20240321	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
54	20240321	120850	57	100.00	KONEX	신저가		N	N	N	N		N	7260	-1270	4	-14.89	81509390	10756	2636.27	8400	8400	7260	9800	7260	8530	7578.04	0.00	0	0	8823	8676	8543	8396	8263	8750	8470	16	1270	500	5620	10	1	3120000	227	7.49	1.99	12	0.34	969.00	3648.00	9950	20230704	-27.04	7260	20240321	0.00	9100	-20.22	20240313	7260	0.00	20240321	9950	-27.04	20230704	7260	0.00	20240321	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
55	20240321	110845	57	100.00	KONEX	신저가		N	N	N	N		N	8150	-380	5	-4.45	36390100	4625	1133.58	8400	8400	7500	9800	7260	8530	7868.13	0.00	0	0	8823	8676	8543	8396	8263	8750	8470	16	1270	500	5620	10	1	3120000	254	8.41	2.23	12	0.15	969.00	3648.00	9950	20230704	-18.09	7500	20240321	8.67	9100	-10.44	20240313	7500	8.67	20240321	9950	-18.09	20230704	7500	8.67	20240321	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
56	20240321	100851	57	100.00	KONEX			N	N	N	N		N	8400	-130	5	-1.52	67200	8	1.96	8400	8400	8400	9800	7260	8530	8400.00	0.00	0	0	8823	8676	8543	8396	8263	8750	8470	16	1270	500	5620	10	1	3120000	262	8.67	2.30	12	0.00	969.00	3648.00	9950	20230704	-15.58	7500	20231102	12.00	9100	-7.69	20240313	7890	6.46	20240223	9950	-15.58	20230704	7500	12.00	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
57	20240321	090853	57	100.00	KONEX			N	N	N	N		N	8530	0	3	0.00	0	0	0.00	0	0	0	9800	7260	8530	0.00	0.00	0	0	8823	8676	8543	8396	8263	8750	8470	16	1270	500	5620	10	1	3120000	266	8.80	2.34	12	0.00	969.00	3648.00	9950	20230704	-14.27	7500	20231102	13.73	9100	-6.26	20240313	7890	8.11	20240223	9950	-14.27	20230704	7500	13.73	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
58	20240320	160841	57	100.00	KONEX			N	N	N	N		N	8530	-40	5	-0.47	3441020	408	40800.00	8450	8690	8410	9850	7290	8570	8433.87	0.00	0	0	8570	8570	8570	8570	8570	8570	8570	16	1280	500	5650	10	1	3120000	266	8.80	2.34	12	0.01	969.00	3648.00	9950	20230704	-14.27	7500	20231102	13.73	9100	-6.26	20240313	7890	8.11	20240223	9950	-14.27	20230704	7500	13.73	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
59	20240320	150843	57	100.00	KONEX			N	N	N	N		N	8530	-40	5	-0.47	3441020	408	40800.00	8450	8690	8410	9850	7290	8570	8433.87	0.00	0	0	8570	8570	8570	8570	8570	8570	8570	16	1280	500	5650	10	1	3120000	266	8.80	2.34	12	0.01	969.00	3648.00	9950	20230704	-14.27	7500	20231102	13.73	9100	-6.26	20240313	7890	8.11	20240223	9950	-14.27	20230704	7500	13.73	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
60	20240320	140846	57	100.00	KONEX			N	N	N	N		N	8530	-40	5	-0.47	3441020	408	40800.00	8450	8690	8410	9850	7290	8570	8433.87	0.00	0	0	8570	8570	8570	8570	8570	8570	8570	16	1280	500	5650	10	1	3120000	266	8.80	2.34	12	0.01	969.00	3648.00	9950	20230704	-14.27	7500	20231102	13.73	9100	-6.26	20240313	7890	8.11	20240223	9950	-14.27	20230704	7500	13.73	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
61	20240320	130846	57	100.00	KONEX			N	N	N	N		N	8530	-40	5	-0.47	3441020	408	40800.00	8450	8690	8410	9850	7290	8570	8433.87	0.00	0	0	8570	8570	8570	8570	8570	8570	8570	16	1280	500	5650	10	1	3120000	266	8.80	2.34	12	0.01	969.00	3648.00	9950	20230704	-14.27	7500	20231102	13.73	9100	-6.26	20240313	7890	8.11	20240223	9950	-14.27	20230704	7500	13.73	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
62	20240320	120840	57	100.00	KONEX			N	N	N	N		N	8530	-40	5	-0.47	3441020	408	40800.00	8450	8690	8410	9850	7290	8570	8433.87	0.00	0	0	8570	8570	8570	8570	8570	8570	8570	16	1280	500	5650	10	1	3120000	266	8.80	2.34	12	0.01	969.00	3648.00	9950	20230704	-14.27	7500	20231102	13.73	9100	-6.26	20240313	7890	8.11	20240223	9950	-14.27	20230704	7500	13.73	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
63	20240320	110842	57	100.00	KONEX			N	N	N	N		N	8450	-120	5	-1.40	3432490	407	40700.00	8450	8690	8410	9850	7290	8570	8433.64	0.00	0	0	8570	8570	8570	8570	8570	8570	8570	16	1280	500	5650	10	1	3120000	264	8.72	2.32	12	0.01	969.00	3648.00	9950	20230704	-15.08	7500	20231102	12.67	9100	-7.14	20240313	7890	7.10	20240223	9950	-15.08	20230704	7500	12.67	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
64	20240320	100836	57	100.00	KONEX			N	N	N	N		N	8410	-160	5	-1.87	2883840	342	34200.00	8450	8690	8410	9850	7290	8570	8432.28	0.00	0	0	8570	8570	8570	8570	8570	8570	8570	16	1280	500	5650	10	1	3120000	262	8.68	2.31	12	0.01	969.00	3648.00	9950	20230704	-15.48	7500	20231102	12.13	9100	-7.58	20240313	7890	6.59	20240223	9950	-15.48	20230704	7500	12.13	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
65	20240320	090840	57	100.00	KONEX			N	N	N	N		N	8570	0	3	0.00	0	0	0.00	0	0	0	9850	7290	8570	0.00	0.00	0	0	8570	8570	8570	8570	8570	8570	8570	16	1280	500	5650	10	1	3120000	267	8.84	2.35	12	0.00	969.00	3648.00	9950	20230704	-13.87	7500	20231102	14.27	9100	-5.82	20240313	7890	8.62	20240223	9950	-13.87	20230704	7500	14.27	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
66	20240319	160831	57	100.00	KONEX			N	N	N	N		N	8570	0	3	0.00	8570	1	0.12	8570	8570	8570	9850	7290	8570	8570.00	0.00	0	0	8676	8622	8526	8472	8376	8575	8425	16	1280	500	5650	10	1	3120000	267	8.84	2.35	12	0.00	969.00	3648.00	9950	20230704	-13.87	7500	20231102	14.27	9100	-5.82	20240313	7890	8.62	20240223	9950	-13.87	20230704	7500	14.27	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
67	20240319	150842	57	100.00	KONEX			N	N	N	N		N	8570	0	3	0.00	8570	1	0.12	8570	8570	8570	9850	7290	8570	8570.00	0.00	0	0	8676	8622	8526	8472	8376	8575	8425	16	1280	500	5650	10	1	3120000	267	8.84	2.35	12	0.00	969.00	3648.00	9950	20230704	-13.87	7500	20231102	14.27	9100	-5.82	20240313	7890	8.62	20240223	9950	-13.87	20230704	7500	14.27	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
68	20240319	140841	57	100.00	KONEX			N	N	N	N		N	8570	0	3	0.00	0	0	0.00	0	0	0	9850	7290	8570	0.00	0.00	0	0	8676	8622	8526	8472	8376	8575	8425	16	1280	500	5650	10	1	3120000	267	8.84	2.35	12	0.00	969.00	3648.00	9950	20230704	-13.87	7500	20231102	14.27	9100	-5.82	20240313	7890	8.62	20240223	9950	-13.87	20230704	7500	14.27	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
69	20240319	130810	57	100.00	KONEX			N	N	N	N		N	8570	0	3	0.00	0	0	0.00	0	0	0	9850	7290	8570	0.00	0.00	0	0	8676	8622	8526	8472	8376	8575	8425	16	1280	500	5650	10	1	3120000	267	8.84	2.35	12	0.00	969.00	3648.00	9950	20230704	-13.87	7500	20231102	14.27	9100	-5.82	20240313	7890	8.62	20240223	9950	-13.87	20230704	7500	14.27	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
70	20240319	120835	57	100.00	KONEX			N	N	N	N		N	8570	0	3	0.00	0	0	0.00	0	0	0	9850	7290	8570	0.00	0.00	0	0	8676	8622	8526	8472	8376	8575	8425	16	1280	500	5650	10	1	3120000	267	8.84	2.35	12	0.00	969.00	3648.00	9950	20230704	-13.87	7500	20231102	14.27	9100	-5.82	20240313	7890	8.62	20240223	9950	-13.87	20230704	7500	14.27	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
71	20240319	110836	57	100.00	KONEX			N	N	N	N		N	8570	0	3	0.00	0	0	0.00	0	0	0	9850	7290	8570	0.00	0.00	0	0	8676	8622	8526	8472	8376	8575	8425	16	1280	500	5650	10	1	3120000	267	8.84	2.35	12	0.00	969.00	3648.00	9950	20230704	-13.87	7500	20231102	14.27	9100	-5.82	20240313	7890	8.62	20240223	9950	-13.87	20230704	7500	14.27	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
72	20240319	100839	57	100.00	KONEX			N	N	N	N		N	8570	0	3	0.00	0	0	0.00	0	0	0	9850	7290	8570	0.00	0.00	0	0	8676	8622	8526	8472	8376	8575	8425	16	1280	500	5650	10	1	3120000	267	8.84	2.35	12	0.00	969.00	3648.00	9950	20230704	-13.87	7500	20231102	14.27	9100	-5.82	20240313	7890	8.62	20240223	9950	-13.87	20230704	7500	14.27	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
73	20240319	090839	57	100.00	KONEX			N	N	N	N		N	8570	0	3	0.00	0	0	0.00	0	0	0	9850	7290	8570	0.00	0.00	0	0	8676	8622	8526	8472	8376	8575	8425	16	1280	500	5650	10	1	3120000	267	8.84	2.35	12	0.00	969.00	3648.00	9950	20230704	-13.87	7500	20231102	14.27	9100	-5.82	20240313	7890	8.62	20240223	9950	-13.87	20230704	7500	14.27	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
74	20240318	160834	57	100.00	KONEX			N	N	N	N		N	8570	-10	5	-0.12	7165260	844	375.11	8580	8580	8430	9860	7300	8580	8489.64	0.00	0	0	8646	8612	8596	8562	8546	8605	8555	16	1280	500	5660	10	1	3120000	267	8.84	2.35	12	0.03	969.00	3648.00	9950	20230704	-13.87	7500	20231102	14.27	9100	-5.82	20240313	7890	8.62	20240223	9950	-13.87	20230704	7500	14.27	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
75	20240318	150834	57	100.00	KONEX			N	N	N	N		N	8570	-10	5	-0.12	7165260	844	375.11	8580	8580	8430	9860	7300	8580	8489.64	0.00	0	0	8646	8612	8596	8562	8546	8605	8555	16	1280	500	5660	10	1	3120000	267	8.84	2.35	12	0.03	969.00	3648.00	9950	20230704	-13.87	7500	20231102	14.27	9100	-5.82	20240313	7890	8.62	20240223	9950	-13.87	20230704	7500	14.27	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
76	20240318	140833	57	100.00	KONEX			N	N	N	N		N	8570	-10	5	-0.12	7165260	844	375.11	8580	8580	8430	9860	7300	8580	8489.64	0.00	0	0	8646	8612	8596	8562	8546	8605	8555	16	1280	500	5660	10	1	3120000	267	8.84	2.35	12	0.03	969.00	3648.00	9950	20230704	-13.87	7500	20231102	14.27	9100	-5.82	20240313	7890	8.62	20240223	9950	-13.87	20230704	7500	14.27	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
77	20240318	130833	57	100.00	KONEX			N	N	N	N		N	8570	-10	5	-0.12	2953430	345	153.33	8580	8580	8450	9860	7300	8580	8560.67	0.00	0	0	8646	8612	8596	8562	8546	8605	8555	16	1280	500	5660	10	1	3120000	267	8.84	2.35	12	0.01	969.00	3648.00	9950	20230704	-13.87	7500	20231102	14.27	9100	-5.82	20240313	7890	8.62	20240223	9950	-13.87	20230704	7500	14.27	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
78	20240318	120827	57	100.00	KONEX			N	N	N	N		N	8450	-130	5	-1.52	2936290	343	152.44	8580	8580	8450	9860	7300	8580	8560.61	0.00	0	0	8646	8612	8596	8562	8546	8605	8555	16	1280	500	5660	10	1	3120000	264	8.72	2.32	12	0.01	969.00	3648.00	9950	20230704	-15.08	7500	20231102	12.67	9100	-7.14	20240313	7890	7.10	20240223	9950	-15.08	20230704	7500	12.67	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
79	20240318	110835	57	100.00	KONEX			N	N	N	N		N	8570	-10	5	-0.12	2775740	324	144.00	8580	8580	8500	9860	7300	8580	8567.10	0.00	0	0	8646	8612	8596	8562	8546	8605	8555	16	1280	500	5660	10	1	3120000	267	8.84	2.35	12	0.01	969.00	3648.00	9950	20230704	-13.87	7500	20231102	14.27	9100	-5.82	20240313	7890	8.62	20240223	9950	-13.87	20230704	7500	14.27	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
80	20240318	100833	57	100.00	KONEX			N	N	N	N		N	8570	-10	5	-0.12	1858750	217	96.44	8580	8580	8500	9860	7300	8580	8565.67	0.00	0	0	8646	8612	8596	8562	8546	8605	8555	16	1280	500	5660	10	1	3120000	267	8.84	2.35	12	0.01	969.00	3648.00	9950	20230704	-13.87	7500	20231102	14.27	9100	-5.82	20240313	7890	8.62	20240223	9950	-13.87	20230704	7500	14.27	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
81	20240318	090832	57	100.00	KONEX			N	N	N	N		N	8580	0	3	0.00	0	0	0.00	0	0	0	9860	7300	8580	0.00	0.00	0	0	8646	8612	8596	8562	8546	8605	8555	16	1280	500	5660	10	1	3120000	268	8.85	2.35	12	0.00	969.00	3648.00	9950	20230704	-13.77	7500	20231102	14.40	9100	-5.71	20240313	7890	8.75	20240223	9950	-13.77	20230704	7500	14.40	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
82	20240315	160825	57	100.00	KONEX			N	N	N	N		N	8580	-50	5	-0.58	1933500	225	2.98	8630	8630	8580	9920	7340	8630	8593.33	0.00	0	0	9323	8976	8703	8356	8083	8840	8220	16	1290	500	5690	10	1	3120000	268	8.85	2.35	12	0.01	969.00	3648.00	9950	20230704	-13.77	7500	20231102	14.40	9100	-5.71	20240313	7890	8.75	20240223	9950	-13.77	20230704	7500	14.40	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
83	20240315	150754	57	100.00	KONEX			N	N	N	N		N	8580	-50	5	-0.58	1933500	225	2.98	8630	8630	8580	9920	7340	8630	8593.33	0.00	0	0	9323	8976	8703	8356	8083	8840	8220	16	1290	500	5690	10	1	3120000	268	8.85	2.35	12	0.01	969.00	3648.00	9950	20230704	-13.77	7500	20231102	14.40	9100	-5.71	20240313	7890	8.75	20240223	9950	-13.77	20230704	7500	14.40	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
84	20240315	140742	57	100.00	KONEX			N	N	N	N		N	8580	-50	5	-0.58	1933500	225	2.98	8630	8630	8580	9920	7340	8630	8593.33	0.00	0	0	9323	8976	8703	8356	8083	8840	8220	16	1290	500	5690	10	1	3120000	268	8.85	2.35	12	0.01	969.00	3648.00	9950	20230704	-13.77	7500	20231102	14.40	9100	-5.71	20240313	7890	8.75	20240223	9950	-13.77	20230704	7500	14.40	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
85	20240315	130825	57	100.00	KONEX			N	N	N	N		N	8580	-50	5	-0.58	1392960	162	2.14	8630	8630	8580	9920	7340	8630	8598.52	0.00	0	0	9323	8976	8703	8356	8083	8840	8220	16	1290	500	5690	10	1	3120000	268	8.85	2.35	12	0.01	969.00	3648.00	9950	20230704	-13.77	7500	20231102	14.40	9100	-5.71	20240313	7890	8.75	20240223	9950	-13.77	20230704	7500	14.40	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
86	20240315	120825	57	100.00	KONEX			N	N	N	N		N	8580	-50	5	-0.58	1307160	152	2.01	8630	8630	8580	9920	7340	8630	8599.74	0.00	0	0	9323	8976	8703	8356	8083	8840	8220	16	1290	500	5690	10	1	3120000	268	8.85	2.35	12	0.00	969.00	3648.00	9950	20230704	-13.77	7500	20231102	14.40	9100	-5.71	20240313	7890	8.75	20240223	9950	-13.77	20230704	7500	14.40	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
87	20240315	110822	57	100.00	KONEX			N	N	N	N		N	8580	-50	5	-0.58	1221360	142	1.88	8630	8630	8580	9920	7340	8630	8601.13	0.00	0	0	9323	8976	8703	8356	8083	8840	8220	16	1290	500	5690	10	1	3120000	268	8.85	2.35	12	0.00	969.00	3648.00	9950	20230704	-13.77	7500	20231102	14.40	9100	-5.71	20240313	7890	8.75	20240223	9950	-13.77	20230704	7500	14.40	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
88	20240315	100824	57	100.00	KONEX			N	N	N	N		N	8630	0	3	0.00	345200	40	0.53	8630	8630	8630	9920	7340	8630	8630.00	0.00	0	0	9323	8976	8703	8356	8083	8840	8220	16	1290	500	5690	10	1	3120000	269	8.91	2.37	12	0.00	969.00	3648.00	9950	20230704	-13.27	7500	20231102	15.07	9100	-5.16	20240313	7890	9.38	20240223	9950	-13.27	20230704	7500	15.07	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
89	20240315	090830	57	100.00	KONEX			N	N	N	N		N	8630	0	3	0.00	0	0	0.00	0	0	0	9920	7340	8630	0.00	0.00	0	0	9323	8976	8703	8356	8083	8840	8220	16	1290	500	5690	10	1	3120000	269	8.91	2.37	12	0.00	969.00	3648.00	9950	20230704	-13.27	7500	20231102	15.07	9100	-5.16	20240313	7890	9.38	20240223	9950	-13.27	20230704	7500	15.07	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
90	20240314	160817	57	100.00	KONEX			N	N	N	N		N	8630	-420	5	-4.64	64593100	7554	545.02	9050	9050	8430	10400	7700	9050	8550.85	0.00	0	0	9256	9152	8996	8892	8736	9205	8945	16	1350	500	5970	10	1	3120000	269	8.91	2.37	12	0.24	969.00	3648.00	9950	20230704	-13.27	7500	20231102	15.07	9100	-5.16	20240313	7890	9.38	20240223	9950	-13.27	20230704	7500	15.07	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
91	20240314	150819	57	100.00	KONEX			N	N	N	N		N	8430	-620	5	-6.85	59179440	6925	499.64	9050	9050	8430	10400	7700	9050	8545.77	0.00	0	0	9256	9152	8996	8892	8736	9205	8945	16	1350	500	5970	10	1	3120000	263	8.70	2.31	12	0.22	969.00	3648.00	9950	20230704	-15.28	7500	20231102	12.40	9100	-7.36	20240313	7890	6.84	20240223	9950	-15.28	20230704	7500	12.40	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
92	20240314	140820	57	100.00	KONEX			N	N	N	N		N	8700	-350	5	-3.87	23337100	2682	193.51	9050	9050	8670	10400	7700	9050	8701.38	0.00	0	0	9256	9152	8996	8892	8736	9205	8945	16	1350	500	5970	10	1	3120000	271	8.98	2.38	12	0.09	969.00	3648.00	9950	20230704	-12.56	7500	20231102	16.00	9100	-4.40	20240313	7890	10.27	20240223	9950	-12.56	20230704	7500	16.00	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
93	20240314	130816	57	100.00	KONEX			N	N	N	N		N	8700	-350	5	-3.87	14202100	1632	117.75	9050	9050	8670	10400	7700	9050	8702.27	0.00	0	0	9256	9152	8996	8892	8736	9205	8945	16	1350	500	5970	10	1	3120000	271	8.98	2.38	12	0.05	969.00	3648.00	9950	20230704	-12.56	7500	20231102	16.00	9100	-4.40	20240313	7890	10.27	20240223	9950	-12.56	20230704	7500	16.00	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
94	20240314	120816	57	100.00	KONEX			N	N	N	N		N	8700	-350	5	-3.87	13706200	1575	113.64	9050	9050	8670	10400	7700	9050	8702.35	0.00	0	0	9256	9152	8996	8892	8736	9205	8945	16	1350	500	5970	10	1	3120000	271	8.98	2.38	12	0.05	969.00	3648.00	9950	20230704	-12.56	7500	20231102	16.00	9100	-4.40	20240313	7890	10.27	20240223	9950	-12.56	20230704	7500	16.00	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
95	20240314	110818	57	100.00	KONEX			N	N	N	N		N	8700	-350	5	-3.87	7085500	814	58.73	9050	9050	8670	10400	7700	9050	8704.55	0.00	0	0	9256	9152	8996	8892	8736	9205	8945	16	1350	500	5970	10	1	3120000	271	8.98	2.38	12	0.03	969.00	3648.00	9950	20230704	-12.56	7500	20231102	16.00	9100	-4.40	20240313	7890	10.27	20240223	9950	-12.56	20230704	7500	16.00	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
96	20240314	100824	57	100.00	KONEX			N	N	N	N		N	9050	0	3	0.00	45250	5	0.36	9050	9050	9050	10400	7700	9050	9050.00	0.00	0	0	9256	9152	8996	8892	8736	9205	8945	16	1350	500	5970	10	1	3120000	282	9.34	2.48	12	0.00	969.00	3648.00	9950	20230704	-9.05	7500	20231102	20.67	9100	-0.55	20240313	7890	14.70	20240223	9950	-9.05	20230704	7500	20.67	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
97	20240314	090820	57	100.00	KONEX			N	N	N	N		N	9050	0	3	0.00	45250	5	0.36	9050	9050	9050	10400	7700	9050	9050.00	0.00	0	0	9256	9152	8996	8892	8736	9205	8945	16	1350	500	5970	10	1	3120000	282	9.34	2.48	12	0.00	969.00	3648.00	9950	20230704	-9.05	7500	20231102	20.67	9100	-0.55	20240313	7890	14.70	20240223	9950	-9.05	20230704	7500	20.67	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
98	20240313	160809	57	100.00	KONEX			N	N	N	N		N	9050	190	2	2.14	12325160	1386	138600.00	8860	9100	8840	10180	7540	8860	8892.61	0.00	0	0	8860	8860	8860	8860	8860	8860	8860	16	1320	500	5840	10	1	3120000	282	9.34	2.48	12	0.04	969.00	3648.00	9950	20230704	-9.05	7500	20231102	20.67	9100	-0.55	20240313	7890	14.70	20240223	9950	-9.05	20230704	7500	20.67	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
99	20240313	150811	57	100.00	KONEX			N	N	N	N		N	9060	200	2	2.26	12307060	1384	138400.00	8860	9100	8840	10180	7540	8860	8892.38	0.00	0	0	8860	8860	8860	8860	8860	8860	8860	16	1320	500	5840	10	1	3120000	283	9.35	2.48	12	0.04	969.00	3648.00	9950	20230704	-8.94	7500	20231102	20.80	9100	-0.44	20240313	7890	14.83	20240223	9950	-8.94	20230704	7500	20.80	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
100	20240313	140813	57	100.00	KONEX			N	N	N	N		N	9090	230	2	2.60	12279880	1381	138100.00	8860	9100	8840	10180	7540	8860	8892.02	0.00	0	0	8860	8860	8860	8860	8860	8860	8860	16	1320	500	5840	10	1	3120000	284	9.38	2.49	12	0.04	969.00	3648.00	9950	20230704	-8.64	7500	20231102	21.20	9100	-0.11	20240313	7890	15.21	20240223	9950	-8.64	20230704	7500	21.20	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
101	20240313	130817	57	100.00	KONEX			N	N	N	N		N	9090	230	2	2.60	11798100	1328	132800.00	8860	9090	8840	10180	7540	8860	8884.11	0.00	0	0	8860	8860	8860	8860	8860	8860	8860	16	1320	500	5840	10	1	3120000	284	9.38	2.49	12	0.04	969.00	3648.00	9950	20230704	-8.64	7500	20231102	21.20	9090	0.00	20240313	7890	15.21	20240223	9950	-8.64	20230704	7500	21.20	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
102	20240313	120813	57	100.00	KONEX			N	N	N	N		N	9090	230	2	2.60	11798100	1328	132800.00	8860	9090	8840	10180	7540	8860	8884.11	0.00	0	0	8860	8860	8860	8860	8860	8860	8860	16	1320	500	5840	10	1	3120000	284	9.38	2.49	12	0.04	969.00	3648.00	9950	20230704	-8.64	7500	20231102	21.20	9090	0.00	20240313	7890	15.21	20240223	9950	-8.64	20230704	7500	21.20	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
103	20240313	110810	57	100.00	KONEX			N	N	N	N		N	9090	230	2	2.60	11625390	1309	130900.00	8860	9090	8840	10180	7540	8860	8881.12	0.00	0	0	8860	8860	8860	8860	8860	8860	8860	16	1320	500	5840	10	1	3120000	284	9.38	2.49	12	0.04	969.00	3648.00	9950	20230704	-8.64	7500	20231102	21.20	9090	0.00	20240313	7890	15.21	20240223	9950	-8.64	20230704	7500	21.20	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
104	20240313	100807	57	100.00	KONEX			N	N	N	N		N	8860	0	3	0.00	3101000	350	35000.00	8860	8860	8860	10180	7540	8860	8860.00	0.00	0	0	8860	8860	8860	8860	8860	8860	8860	16	1320	500	5840	10	1	3120000	276	9.14	2.43	12	0.01	969.00	3648.00	9950	20230704	-10.95	7500	20231102	18.13	8990	-1.45	20240306	7890	12.29	20240223	9950	-10.95	20230704	7500	18.13	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
105	20240313	090813	57	100.00	KONEX			N	N	N	N		N	8860	0	3	0.00	0	0	0.00	0	0	0	10180	7540	8860	0.00	0.00	0	0	8860	8860	8860	8860	8860	8860	8860	16	1320	500	5840	10	1	3120000	276	9.14	2.43	12	0.00	969.00	3648.00	9950	20230704	-10.95	7500	20231102	18.13	8990	-1.45	20240306	7890	12.29	20240223	9950	-10.95	20230704	7500	18.13	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
106	20240312	160800	57	100.00	KONEX			N	N	N	N		N	8860	-30	5	-0.34	8860	1	0.25	8860	8860	8860	10220	7560	8890	8860.00	0.00	0	0	8890	8890	8890	8890	8890	8890	8890	16	1330	500	5860	10	1	3120000	276	9.14	2.43	12	0.00	969.00	3648.00	9950	20230704	-10.95	7500	20231102	18.13	8990	-1.45	20240306	7890	12.29	20240223	9950	-10.95	20230704	7500	18.13	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
107	20240312	150800	57	100.00	KONEX			N	N	N	N		N	8890	0	3	0.00	0	0	0.00	0	0	0	10220	7560	8890	0.00	0.00	0	0	8890	8890	8890	8890	8890	8890	8890	16	1330	500	5860	10	1	3120000	277	9.17	2.44	12	0.00	969.00	3648.00	9950	20230704	-10.65	7500	20231102	18.53	8990	-1.11	20240306	7890	12.67	20240223	9950	-10.65	20230704	7500	18.53	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
108	20240312	140753	57	100.00	KONEX			N	N	N	N		N	8890	0	3	0.00	0	0	0.00	0	0	0	10220	7560	8890	0.00	0.00	0	0	8890	8890	8890	8890	8890	8890	8890	16	1330	500	5860	10	1	3120000	277	9.17	2.44	12	0.00	969.00	3648.00	9950	20230704	-10.65	7500	20231102	18.53	8990	-1.11	20240306	7890	12.67	20240223	9950	-10.65	20230704	7500	18.53	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
109	20240312	130722	57	100.00	KONEX			N	N	N	N		N	8890	0	3	0.00	0	0	0.00	0	0	0	10220	7560	8890	0.00	0.00	0	0	8890	8890	8890	8890	8890	8890	8890	16	1330	500	5860	10	1	3120000	277	9.17	2.44	12	0.00	969.00	3648.00	9950	20230704	-10.65	7500	20231102	18.53	8990	-1.11	20240306	7890	12.67	20240223	9950	-10.65	20230704	7500	18.53	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
110	20240312	120802	57	100.00	KONEX			N	N	N	N		N	8890	0	3	0.00	0	0	0.00	0	0	0	10220	7560	8890	0.00	0.00	0	0	8890	8890	8890	8890	8890	8890	8890	16	1330	500	5860	10	1	3120000	277	9.17	2.44	12	0.00	969.00	3648.00	9950	20230704	-10.65	7500	20231102	18.53	8990	-1.11	20240306	7890	12.67	20240223	9950	-10.65	20230704	7500	18.53	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
111	20240312	110802	57	100.00	KONEX			N	N	N	N		N	8890	0	3	0.00	0	0	0.00	0	0	0	10220	7560	8890	0.00	0.00	0	0	8890	8890	8890	8890	8890	8890	8890	16	1330	500	5860	10	1	3120000	277	9.17	2.44	12	0.00	969.00	3648.00	9950	20230704	-10.65	7500	20231102	18.53	8990	-1.11	20240306	7890	12.67	20240223	9950	-10.65	20230704	7500	18.53	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
112	20240312	100801	57	100.00	KONEX			N	N	N	N		N	8890	0	3	0.00	0	0	0.00	0	0	0	10220	7560	8890	0.00	0.00	0	0	8890	8890	8890	8890	8890	8890	8890	16	1330	500	5860	10	1	3120000	277	9.17	2.44	12	0.00	969.00	3648.00	9950	20230704	-10.65	7500	20231102	18.53	8990	-1.11	20240306	7890	12.67	20240223	9950	-10.65	20230704	7500	18.53	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
113	20240312	090800	57	100.00	KONEX			N	N	N	N		N	8890	0	3	0.00	0	0	0.00	0	0	0	10220	7560	8890	0.00	0.00	0	0	8890	8890	8890	8890	8890	8890	8890	16	1330	500	5860	10	1	3120000	277	9.17	2.44	12	0.00	969.00	3648.00	9950	20230704	-10.65	7500	20231102	18.53	8990	-1.11	20240306	7890	12.67	20240223	9950	-10.65	20230704	7500	18.53	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
114	20240311	160759	57	100.00	KONEX			N	N	N	N		N	8890	110	2	1.25	3573780	402	3350.00	8890	8890	8890	10090	7470	8780	8890.00	0.00	0	0	9080	8930	8790	8640	8500	8860	8570	16	1310	500	5790	10	1	3120000	277	9.17	2.44	12	0.01	969.00	3648.00	9950	20230704	-10.65	7500	20231102	18.53	8990	-1.11	20240306	7890	12.67	20240223	9950	-10.65	20230704	7500	18.53	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
115	20240311	150757	57	100.00	KONEX			N	N	N	N		N	8890	110	2	1.25	17780	2	16.67	8890	8890	8890	10090	7470	8780	8890.00	0.00	0	0	9080	8930	8790	8640	8500	8860	8570	16	1310	500	5790	10	1	3120000	277	9.17	2.44	12	0.00	969.00	3648.00	9950	20230704	-10.65	7500	20231102	18.53	8990	-1.11	20240306	7890	12.67	20240223	9950	-10.65	20230704	7500	18.53	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
116	20240311	140755	57	100.00	KONEX			N	N	N	N		N	8890	110	2	1.25	17780	2	16.67	8890	8890	8890	10090	7470	8780	8890.00	0.00	0	0	9080	8930	8790	8640	8500	8860	8570	16	1310	500	5790	10	1	3120000	277	9.17	2.44	12	0.00	969.00	3648.00	9950	20230704	-10.65	7500	20231102	18.53	8990	-1.11	20240306	7890	12.67	20240223	9950	-10.65	20230704	7500	18.53	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
117	20240311	130756	57	100.00	KONEX			N	N	N	N		N	8890	110	2	1.25	17780	2	16.67	8890	8890	8890	10090	7470	8780	8890.00	0.00	0	0	9080	8930	8790	8640	8500	8860	8570	16	1310	500	5790	10	1	3120000	277	9.17	2.44	12	0.00	969.00	3648.00	9950	20230704	-10.65	7500	20231102	18.53	8990	-1.11	20240306	7890	12.67	20240223	9950	-10.65	20230704	7500	18.53	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
118	20240311	120758	57	100.00	KONEX			N	N	N	N		N	8890	110	2	1.25	17780	2	16.67	8890	8890	8890	10090	7470	8780	8890.00	0.00	0	0	9080	8930	8790	8640	8500	8860	8570	16	1310	500	5790	10	1	3120000	277	9.17	2.44	12	0.00	969.00	3648.00	9950	20230704	-10.65	7500	20231102	18.53	8990	-1.11	20240306	7890	12.67	20240223	9950	-10.65	20230704	7500	18.53	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
119	20240311	110754	57	100.00	KONEX			N	N	N	N		N	8890	110	2	1.25	8890	1	8.33	8890	8890	8890	10090	7470	8780	8890.00	0.00	0	0	9080	8930	8790	8640	8500	8860	8570	16	1310	500	5790	10	1	3120000	277	9.17	2.44	12	0.00	969.00	3648.00	9950	20230704	-10.65	7500	20231102	18.53	8990	-1.11	20240306	7890	12.67	20240223	9950	-10.65	20230704	7500	18.53	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
120	20240311	100746	57	100.00	KONEX			N	N	N	N		N	8780	0	3	0.00	0	0	0.00	0	0	0	10090	7470	8780	0.00	0.00	0	0	9080	8930	8790	8640	8500	8860	8570	16	1310	500	5790	10	1	3120000	274	9.06	2.41	12	0.00	969.00	3648.00	9950	20230704	-11.76	7500	20231102	17.07	8990	-2.34	20240306	7890	11.28	20240223	9950	-11.76	20230704	7500	17.07	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
121	20240311	090749	57	100.00	KONEX			N	N	N	N		N	8780	0	3	0.00	0	0	0.00	0	0	0	10090	7470	8780	0.00	0.00	0	0	9080	8930	8790	8640	8500	8860	8570	16	1310	500	5790	10	1	3120000	274	9.06	2.41	12	0.00	969.00	3648.00	9950	20230704	-11.76	7500	20231102	17.07	8990	-2.34	20240306	7890	11.28	20240223	9950	-11.76	20230704	7500	17.07	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
122	20240308	160754	57	100.00	KONEX			N	N	N	N		N	8780	-160	5	-1.79	106830	12	0.99	8940	8940	8650	10280	7600	8940	8902.50	0.00	0	0	9133	9036	8893	8796	8653	8965	8725	16	1340	500	5900	10	1	3120000	274	9.06	2.41	12	0.00	969.00	3648.00	9950	20230704	-11.76	7500	20231102	17.07	8990	-2.34	20240306	7890	11.28	20240223	9950	-11.76	20230704	7500	17.07	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
123	20240308	150756	57	100.00	KONEX			N	N	N	N		N	8780	-160	5	-1.79	106830	12	0.99	8940	8940	8650	10280	7600	8940	8902.50	0.00	0	0	9133	9036	8893	8796	8653	8965	8725	16	1340	500	5900	10	1	3120000	274	9.06	2.41	12	0.00	969.00	3648.00	9950	20230704	-11.76	7500	20231102	17.07	8990	-2.34	20240306	7890	11.28	20240223	9950	-11.76	20230704	7500	17.07	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
124	20240308	140749	57	100.00	KONEX			N	N	N	N		N	8650	-290	5	-3.24	98050	11	0.91	8940	8940	8650	10280	7600	8940	8913.64	0.00	0	0	9133	9036	8893	8796	8653	8965	8725	16	1340	500	5900	10	1	3120000	270	8.93	2.37	12	0.00	969.00	3648.00	9950	20230704	-13.07	7500	20231102	15.33	8990	-3.78	20240306	7890	9.63	20240223	9950	-13.07	20230704	7500	15.33	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
125	20240308	130746	57	100.00	KONEX			N	N	N	N		N	8650	-290	5	-3.24	98050	11	0.91	8940	8940	8650	10280	7600	8940	8913.64	0.00	0	0	9133	9036	8893	8796	8653	8965	8725	16	1340	500	5900	10	1	3120000	270	8.93	2.37	12	0.00	969.00	3648.00	9950	20230704	-13.07	7500	20231102	15.33	8990	-3.78	20240306	7890	9.63	20240223	9950	-13.07	20230704	7500	15.33	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
126	20240308	120747	57	100.00	KONEX			N	N	N	N		N	8940	0	3	0.00	89400	10	0.83	8940	8940	8940	10280	7600	8940	8940.00	0.00	0	0	9133	9036	8893	8796	8653	8965	8725	16	1340	500	5900	10	1	3120000	279	9.23	2.45	12	0.00	969.00	3648.00	9950	20230704	-10.15	7500	20231102	19.20	8990	-0.56	20240306	7890	13.31	20240223	9950	-10.15	20230704	7500	19.20	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
127	20240308	110748	57	100.00	KONEX			N	N	N	N		N	8940	0	3	0.00	0	0	0.00	0	0	0	10280	7600	8940	0.00	0.00	0	0	9133	9036	8893	8796	8653	8965	8725	16	1340	500	5900	10	1	3120000	279	9.23	2.45	12	0.00	969.00	3648.00	9950	20230704	-10.15	7500	20231102	19.20	8990	-0.56	20240306	7890	13.31	20240223	9950	-10.15	20230704	7500	19.20	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
128	20240308	100742	57	100.00	KONEX			N	N	N	N		N	8940	0	3	0.00	0	0	0.00	0	0	0	10280	7600	8940	0.00	0.00	0	0	9133	9036	8893	8796	8653	8965	8725	16	1340	500	5900	10	1	3120000	279	9.23	2.45	12	0.00	969.00	3648.00	9950	20230704	-10.15	7500	20231102	19.20	8990	-0.56	20240306	7890	13.31	20240223	9950	-10.15	20230704	7500	19.20	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
129	20240308	090744	57	100.00	KONEX			N	N	N	N		N	8940	0	3	0.00	0	0	0.00	0	0	0	10280	7600	8940	0.00	0.00	0	0	9133	9036	8893	8796	8653	8965	8725	16	1340	500	5900	10	1	3120000	279	9.23	2.45	12	0.00	969.00	3648.00	9950	20230704	-10.15	7500	20231102	19.20	8990	-0.56	20240306	7890	13.31	20240223	9950	-10.15	20230704	7500	19.20	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
130	20240307	160744	57	100.00	KONEX			N	N	N	N		N	8940	-50	5	-0.56	10644030	1211	18.33	8980	8990	8750	10330	7650	8990	8789.45	0.00	0	0	9190	9090	8890	8790	8590	9140	8840	16	1340	500	5930	10	1	3120000	279	9.23	2.45	12	0.04	969.00	3648.00	9950	20230704	-10.15	7500	20230302	19.20	8990	0.00	20240306	7890	13.31	20240223	9950	-10.15	20230704	7500	19.20	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
131	20240307	150726	57	100.00	KONEX			N	N	N	N		N	8940	-50	5	-0.56	10644030	1211	18.33	8980	8990	8750	10330	7650	8990	8789.45	0.00	0	0	9190	9090	8890	8790	8590	9140	8840	16	1340	500	5930	10	1	3120000	279	9.23	2.45	12	0.04	969.00	3648.00	9950	20230704	-10.15	7500	20230302	19.20	8990	0.00	20240306	7890	13.31	20240223	9950	-10.15	20230704	7500	19.20	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
132	20240307	140734	57	100.00	KONEX			N	N	N	N		N	8770	-220	5	-2.45	10626320	1209	18.30	8980	8990	8750	10330	7650	8990	8789.35	0.00	0	0	9190	9090	8890	8790	8590	9140	8840	16	1340	500	5930	10	1	3120000	274	9.05	2.40	12	0.04	969.00	3648.00	9950	20230704	-11.86	7500	20230302	16.93	8990	0.00	20240306	7890	11.15	20240223	9950	-11.86	20230704	7500	16.93	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
133	20240307	130736	57	100.00	KONEX			N	N	N	N		N	8750	-240	5	-2.67	10459690	1190	18.01	8980	8990	8750	10330	7650	8990	8789.66	0.00	0	0	9190	9090	8890	8790	8590	9140	8840	16	1340	500	5930	10	1	3120000	273	9.03	2.40	12	0.04	969.00	3648.00	9950	20230704	-12.06	7500	20230302	16.67	8990	0.00	20240306	7890	10.90	20240223	9950	-12.06	20230704	7500	16.67	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
134	20240307	120739	57	100.00	KONEX			N	N	N	N		N	8750	-240	5	-2.67	6005940	681	10.31	8980	8990	8750	10330	7650	8990	8819.30	0.00	0	0	9190	9090	8890	8790	8590	9140	8840	16	1340	500	5930	10	1	3120000	273	9.03	2.40	12	0.02	969.00	3648.00	9950	20230704	-12.06	7500	20230302	16.67	8990	0.00	20240306	7890	10.90	20240223	9950	-12.06	20230704	7500	16.67	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
135	20240307	110744	57	100.00	KONEX			N	N	N	N		N	8970	-20	5	-0.22	1866770	208	3.15	8980	8990	8970	10330	7650	8990	8974.86	0.00	0	0	9190	9090	8890	8790	8590	9140	8840	16	1340	500	5930	10	1	3120000	280	9.26	2.46	12	0.01	969.00	3648.00	9950	20230704	-9.85	7500	20230302	19.60	8990	0.00	20240306	7890	13.69	20240223	9950	-9.85	20230704	7500	19.60	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
136	20240307	100738	57	100.00	KONEX			N	N	N	N		N	8990	0	3	0.00	898010	100	1.51	8980	8990	8980	10330	7650	8990	8980.10	0.00	0	0	9190	9090	8890	8790	8590	9140	8840	16	1340	500	5930	10	1	3120000	280	9.28	2.46	12	0.00	969.00	3648.00	9950	20230704	-9.65	7500	20230302	19.87	8990	0.00	20240306	7890	13.94	20240223	9950	-9.65	20230704	7500	19.87	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
137	20240307	090741	57	100.00	KONEX			N	N	N	N		N	8990	0	3	0.00	898010	100	1.51	8980	8990	8980	10330	7650	8990	8980.10	0.00	0	0	9190	9090	8890	8790	8590	9140	8840	16	1340	500	5930	10	1	3120000	280	9.28	2.46	12	0.00	969.00	3648.00	9950	20230704	-9.65	7500	20230302	19.87	8990	0.00	20240306	7890	13.94	20240223	9950	-9.65	20230704	7500	19.87	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
138	20240306	160735	57	100.00	KONEX			N	N	N	N		N	8990	300	2	3.45	57501000	6607	2541.15	8690	8990	8690	9990	7390	8690	8703.00	0.00	0	0	8750	8720	8660	8630	8570	8735	8645	16	1300	500	5730	10	1	3120000	280	9.28	2.46	12	0.21	969.00	3648.00	9950	20230704	-9.65	7250	20230228	24.00	8990	0.00	20240306	7890	13.94	20240223	9950	-9.65	20230704	7500	19.87	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
139	20240306	150736	57	100.00	KONEX			N	N	N	N		N	8990	300	2	3.45	57492010	6606	2540.77	8690	8990	8690	9990	7390	8690	8703.00	0.00	0	0	8750	8720	8660	8630	8570	8735	8645	16	1300	500	5730	10	1	3120000	280	9.28	2.46	12	0.21	969.00	3648.00	9950	20230704	-9.65	7250	20230228	24.00	8990	0.00	20240306	7890	13.94	20240223	9950	-9.65	20230704	7500	19.87	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
140	20240306	140739	57	100.00	KONEX			N	N	N	N		N	8700	10	2	0.12	12920220	1483	570.38	8690	8800	8690	9990	7390	8690	8712.22	0.00	0	0	8750	8720	8660	8630	8570	8735	8645	16	1300	500	5730	10	1	3120000	271	8.98	2.38	12	0.05	969.00	3648.00	9950	20230704	-12.56	7250	20230228	20.00	8880	-2.03	20240117	7890	10.27	20240223	9950	-12.56	20230704	7500	16.00	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
141	20240306	130740	57	100.00	KONEX			N	N	N	N		N	8690	0	3	0.00	130350	15	5.77	8690	8690	8690	9990	7390	8690	8690.00	0.00	0	0	8750	8720	8660	8630	8570	8735	8645	16	1300	500	5730	10	1	3120000	271	8.97	2.38	12	0.00	969.00	3648.00	9950	20230704	-12.66	7250	20230228	19.86	8880	-2.14	20240117	7890	10.14	20240223	9950	-12.66	20230704	7500	15.87	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
142	20240306	120739	57	100.00	KONEX			N	N	N	N		N	8690	0	3	0.00	130350	15	5.77	8690	8690	8690	9990	7390	8690	8690.00	0.00	0	0	8750	8720	8660	8630	8570	8735	8645	16	1300	500	5730	10	1	3120000	271	8.97	2.38	12	0.00	969.00	3648.00	9950	20230704	-12.66	7250	20230228	19.86	8880	-2.14	20240117	7890	10.14	20240223	9950	-12.66	20230704	7500	15.87	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
143	20240306	110737	57	100.00	KONEX			N	N	N	N		N	8690	0	3	0.00	0	0	0.00	0	0	0	9990	7390	8690	0.00	0.00	0	0	8750	8720	8660	8630	8570	8735	8645	16	1300	500	5730	10	1	3120000	271	8.97	2.38	12	0.00	969.00	3648.00	9950	20230704	-12.66	7250	20230228	19.86	8880	-2.14	20240117	7890	10.14	20240223	9950	-12.66	20230704	7500	15.87	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
144	20240306	100722	57	100.00	KONEX			N	N	N	N		N	8690	0	3	0.00	0	0	0.00	0	0	0	9990	7390	8690	0.00	0.00	0	0	8750	8720	8660	8630	8570	8735	8645	16	1300	500	5730	10	1	3120000	271	8.97	2.38	12	0.00	969.00	3648.00	9950	20230704	-12.66	7250	20230228	19.86	8880	-2.14	20240117	7890	10.14	20240223	9950	-12.66	20230704	7500	15.87	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
145	20240306	090735	57	100.00	KONEX			N	N	N	N		N	8690	0	3	0.00	0	0	0.00	0	0	0	9990	7390	8690	0.00	0.00	0	0	8750	8720	8660	8630	8570	8735	8645	16	1300	500	5730	10	1	3120000	271	8.97	2.38	12	0.00	969.00	3648.00	9950	20230704	-12.66	7250	20230228	19.86	8880	-2.14	20240117	7890	10.14	20240223	9950	-12.66	20230704	7500	15.87	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
146	20240305	160732	57	100.00	KONEX			N	N	N	N		N	8690	90	2	1.05	2253960	260	113.54	8600	8690	8600	9890	7310	8600	8669.08	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	16	1290	500	5670	10	1	3120000	271	8.97	2.38	12	0.01	969.00	3648.00	9950	20230704	-12.66	7150	20230227	21.54	8880	-2.14	20240117	7890	10.14	20240223	9950	-12.66	20230704	7500	15.87	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
147	20240305	150731	57	100.00	KONEX			N	N	N	N		N	8660	60	2	0.70	1011400	117	51.09	8600	8660	8600	9890	7310	8600	8644.44	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	16	1290	500	5670	10	1	3120000	270	8.94	2.37	12	0.00	969.00	3648.00	9950	20230704	-12.96	7150	20230227	21.12	8880	-2.48	20240117	7890	9.76	20240223	9950	-12.96	20230704	7500	15.47	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
148	20240305	140723	57	100.00	KONEX			N	N	N	N		N	8650	50	2	0.58	985500	114	49.78	8600	8650	8600	9890	7310	8600	8644.74	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	16	1290	500	5670	10	1	3120000	270	8.93	2.37	12	0.00	969.00	3648.00	9950	20230704	-13.07	7150	20230227	20.98	8880	-2.59	20240117	7890	9.63	20240223	9950	-13.07	20230704	7500	15.33	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
149	20240305	130721	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	25800	3	1.31	8600	8600	8600	9890	7310	8600	8600.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	16	1290	500	5670	10	1	3120000	268	8.88	2.36	12	0.00	969.00	3648.00	9950	20230704	-13.57	7150	20230227	20.28	8880	-3.15	20240117	7890	9.00	20240223	9950	-13.57	20230704	7500	14.67	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
150	20240305	120725	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	25800	3	1.31	8600	8600	8600	9890	7310	8600	8600.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	16	1290	500	5670	10	1	3120000	268	8.88	2.36	12	0.00	969.00	3648.00	9950	20230704	-13.57	7150	20230227	20.28	8880	-3.15	20240117	7890	9.00	20240223	9950	-13.57	20230704	7500	14.67	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
151	20240305	110726	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	25800	3	1.31	8600	8600	8600	9890	7310	8600	8600.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	16	1290	500	5670	10	1	3120000	268	8.88	2.36	12	0.00	969.00	3648.00	9950	20230704	-13.57	7150	20230227	20.28	8880	-3.15	20240117	7890	9.00	20240223	9950	-13.57	20230704	7500	14.67	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
152	20240305	100722	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	25800	3	1.31	8600	8600	8600	9890	7310	8600	8600.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	16	1290	500	5670	10	1	3120000	268	8.88	2.36	12	0.00	969.00	3648.00	9950	20230704	-13.57	7150	20230227	20.28	8880	-3.15	20240117	7890	9.00	20240223	9950	-13.57	20230704	7500	14.67	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
153	20240305	090723	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	16	1290	500	5670	10	1	3120000	268	8.88	2.36	12	0.00	969.00	3648.00	9950	20230704	-13.57	7150	20230227	20.28	8880	-3.15	20240117	7890	9.00	20240223	9950	-13.57	20230704	7500	14.67	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
154	20240304	160725	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	1969400	229	42.57	8600	8600	8600	9890	7310	8600	8600.00	0.00	0	0	8780	8690	8550	8460	8320	8620	8390	16	1290	500	5670	10	1	3120000	268	8.88	2.36	12	0.01	969.00	3648.00	9950	20230704	-13.57	7150	20230227	20.28	8880	-3.15	20240117	7890	9.00	20240223	9950	-13.57	20230704	7500	14.67	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
155	20240304	150721	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	1926400	224	41.64	8600	8600	8600	9890	7310	8600	8600.00	0.00	0	0	8780	8690	8550	8460	8320	8620	8390	16	1290	500	5670	10	1	3120000	268	8.88	2.36	12	0.01	969.00	3648.00	9950	20230704	-13.57	7150	20230227	20.28	8880	-3.15	20240117	7890	9.00	20240223	9950	-13.57	20230704	7500	14.67	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
156	20240304	140648	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	1917800	223	41.45	8600	8600	8600	9890	7310	8600	8600.00	0.00	0	0	8780	8690	8550	8460	8320	8620	8390	16	1290	500	5670	10	1	3120000	268	8.88	2.36	12	0.01	969.00	3648.00	9950	20230704	-13.57	7150	20230227	20.28	8880	-3.15	20240117	7890	9.00	20240223	9950	-13.57	20230704	7500	14.67	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
157	20240304	130715	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	1917800	223	41.45	8600	8600	8600	9890	7310	8600	8600.00	0.00	0	0	8780	8690	8550	8460	8320	8620	8390	16	1290	500	5670	10	1	3120000	268	8.88	2.36	12	0.01	969.00	3648.00	9950	20230704	-13.57	7150	20230227	20.28	8880	-3.15	20240117	7890	9.00	20240223	9950	-13.57	20230704	7500	14.67	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
158	20240304	120651	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	86000	10	1.86	8600	8600	8600	9890	7310	8600	8600.00	0.00	0	0	8780	8690	8550	8460	8320	8620	8390	16	1290	500	5670	10	1	3120000	268	8.88	2.36	12	0.00	969.00	3648.00	9950	20230704	-13.57	7150	20230227	20.28	8880	-3.15	20240117	7890	9.00	20240223	9950	-13.57	20230704	7500	14.67	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
159	20240304	110710	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	43000	5	0.93	8600	8600	8600	9890	7310	8600	8600.00	0.00	0	0	8780	8690	8550	8460	8320	8620	8390	16	1290	500	5670	10	1	3120000	268	8.88	2.36	12	0.00	969.00	3648.00	9950	20230704	-13.57	7150	20230227	20.28	8880	-3.15	20240117	7890	9.00	20240223	9950	-13.57	20230704	7500	14.67	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
160	20240304	100711	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8780	8690	8550	8460	8320	8620	8390	16	1290	500	5670	10	1	3120000	268	8.88	2.36	12	0.00	969.00	3648.00	9950	20230704	-13.57	7150	20230227	20.28	8880	-3.15	20240117	7890	9.00	20240223	9950	-13.57	20230704	7500	14.67	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
161	20240304	090712	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8780	8690	8550	8460	8320	8620	8390	16	1290	500	5670	10	1	3120000	268	8.88	2.36	12	0.00	969.00	3648.00	9950	20230704	-13.57	7150	20230227	20.28	8880	-3.15	20240117	7890	9.00	20240223	9950	-13.57	20230704	7500	14.67	20231102	0.00	N	149010	500	15 억		0	N	N	0	N	00	N