KissMeData/258540/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	161025	57	100.00	KONEX			N	N	N	N		N	829	-10	5	-1.19	1541990	1860	11.67	879	879	829	964	714	839	829.03	0.00	0	0	1078	958	879	759	680	919	720	52	125	500	500	1	1	10378119	86	-3.32	-7.82	12	0.02	-250.00	-106.00	2200	20230503	-62.32	376	20231026	120.48	1000	-17.10	20240220	503	64.81	20240102	2200	-62.32	20230503	376	120.48	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
3	20240329	151028	57	100.00	KONEX			N	N	N	N		N	829	-10	5	-1.19	1541990	1860	11.67	879	879	829	964	714	839	829.03	0.00	0	0	1078	958	879	759	680	919	720	52	125	500	500	1	1	10378119	86	-3.32	-7.82	12	0.02	-250.00	-106.00	2200	20230503	-62.32	376	20231026	120.48	1000	-17.10	20240220	503	64.81	20240102	2200	-62.32	20230503	376	120.48	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
4	20240329	141022	57	100.00	KONEX			N	N	N	N		N	829	-10	5	-1.19	1541990	1860	11.67	879	879	829	964	714	839	829.03	0.00	0	0	1078	958	879	759	680	919	720	52	125	500	500	1	1	10378119	86	-3.32	-7.82	12	0.02	-250.00	-106.00	2200	20230503	-62.32	376	20231026	120.48	1000	-17.10	20240220	503	64.81	20240102	2200	-62.32	20230503	376	120.48	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
5	20240329	131008	57	100.00	KONEX			N	N	N	N		N	829	-10	5	-1.19	1534529	1851	11.61	879	879	829	964	714	839	829.03	0.00	0	0	1078	958	879	759	680	919	720	52	125	500	500	1	1	10378119	86	-3.32	-7.82	12	0.02	-250.00	-106.00	2200	20230503	-62.32	376	20231026	120.48	1000	-17.10	20240220	503	64.81	20240102	2200	-62.32	20230503	376	120.48	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
6	20240329	121017	57	100.00	KONEX			N	N	N	N		N	829	-10	5	-1.19	1708	2	0.01	879	879	829	964	714	839	854.00	0.00	0	0	1078	958	879	759	680	919	720	52	125	500	500	1	1	10378119	86	-3.32	-7.82	12	0.00	-250.00	-106.00	2200	20230503	-62.32	376	20231026	120.48	1000	-17.10	20240220	503	64.81	20240102	2200	-62.32	20230503	376	120.48	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
7	20240329	111006	57	100.00	KONEX			N	N	N	N		N	829	-10	5	-1.19	1708	2	0.01	879	879	829	964	714	839	854.00	0.00	0	0	1078	958	879	759	680	919	720	52	125	500	500	1	1	10378119	86	-3.32	-7.82	12	0.00	-250.00	-106.00	2200	20230503	-62.32	376	20231026	120.48	1000	-17.10	20240220	503	64.81	20240102	2200	-62.32	20230503	376	120.48	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
8	20240329	101007	57	100.00	KONEX			N	N	N	N		N	829	-10	5	-1.19	1708	2	0.01	879	879	829	964	714	839	854.00	0.00	0	0	1078	958	879	759	680	919	720	52	125	500	500	1	1	10378119	86	-3.32	-7.82	12	0.00	-250.00	-106.00	2200	20230503	-62.32	376	20231026	120.48	1000	-17.10	20240220	503	64.81	20240102	2200	-62.32	20230503	376	120.48	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
9	20240329	091006	57	100.00	KONEX			N	N	N	N		N	879	40	2	4.77	879	1	0.01	879	879	879	964	714	839	879.00	0.00	0	0	1078	958	879	759	680	919	720	52	125	500	500	1	1	10378119	91	-3.52	-8.29	12	0.00	-250.00	-106.00	2200	20230503	-60.05	376	20231026	133.78	1000	-12.10	20240220	503	74.75	20240102	2200	-60.05	20230503	376	133.78	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
10	20240328	161014	57	100.00	KONEX			N	N	N	N		N	839	-76	5	-8.31	13733482	15937	592.67	999	999	800	1052	778	915	861.74	0.00	0	0	932	923	911	902	890	928	907	52	137	500	540	1	1	10378119	87	-3.36	-7.92	12	0.15	-250.00	-106.00	2200	20230503	-61.86	376	20231026	123.14	1000	-16.10	20240220	503	66.80	20240102	2200	-61.86	20230503	376	123.14	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
11	20240328	151012	57	100.00	KONEX			N	N	N	N		N	840	-75	5	-8.20	13649582	15837	588.96	999	999	800	1052	778	915	861.88	0.00	0	0	932	923	911	902	890	928	907	52	137	500	540	1	1	10378119	87	-3.36	-7.92	12	0.15	-250.00	-106.00	2200	20230503	-61.82	376	20231026	123.40	1000	-16.00	20240220	503	67.00	20240102	2200	-61.82	20230503	376	123.40	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
12	20240328	141001	57	100.00	KONEX			N	N	N	N		N	899	-16	5	-1.75	9459179	10629	395.28	999	999	860	1052	778	915	889.94	0.00	0	0	932	923	911	902	890	928	907	52	137	500	540	1	1	10378119	93	-3.60	-8.48	12	0.10	-250.00	-106.00	2200	20230503	-59.14	376	20231026	139.10	1000	-10.10	20240220	503	78.73	20240102	2200	-59.14	20230503	376	139.10	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
13	20240328	131001	57	100.00	KONEX			N	N	N	N		N	900	-15	5	-1.64	9324329	10479	389.70	999	999	860	1052	778	915	889.81	0.00	0	0	932	923	911	902	890	928	907	52	137	500	540	1	1	10378119	93	-3.60	-8.49	12	0.10	-250.00	-106.00	2200	20230503	-59.09	376	20231026	139.36	1000	-10.00	20240220	503	78.93	20240102	2200	-59.09	20230503	376	139.36	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
14	20240328	121005	57	100.00	KONEX			N	N	N	N		N	865	-50	5	-5.46	5545805	6228	231.61	999	999	865	1052	778	915	890.46	0.00	0	0	932	923	911	902	890	928	907	52	137	500	540	1	1	10378119	90	-3.46	-8.16	12	0.06	-250.00	-106.00	2200	20230503	-60.68	376	20231026	130.05	1000	-13.50	20240220	503	71.97	20240102	2200	-60.68	20230503	376	130.05	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
15	20240328	111008	57	100.00	KONEX			N	N	N	N		N	900	-15	5	-1.64	4630635	5170	192.26	999	999	865	1052	778	915	895.67	0.00	0	0	932	923	911	902	890	928	907	52	137	500	540	1	1	10378119	93	-3.60	-8.49	12	0.05	-250.00	-106.00	2200	20230503	-59.09	376	20231026	139.36	1000	-10.00	20240220	503	78.93	20240102	2200	-59.09	20230503	376	139.36	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
16	20240328	101021	57	100.00	KONEX			N	N	N	N		N	900	-15	5	-1.64	3764735	4169	155.04	999	999	900	1052	778	915	903.03	0.00	0	0	932	923	911	902	890	928	907	52	137	500	540	1	1	10378119	93	-3.60	-8.49	12	0.04	-250.00	-106.00	2200	20230503	-59.09	376	20231026	139.36	1000	-10.00	20240220	503	78.93	20240102	2200	-59.09	20230503	376	139.36	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
17	20240328	091022	57	100.00	KONEX			N	N	N	N		N	990	75	2	8.20	127755	129	4.80	999	999	990	1052	778	915	990.35	0.00	0	0	932	923	911	902	890	928	907	52	137	500	540	1	1	10378119	103	-3.96	-9.34	12	0.00	-250.00	-106.00	2200	20230503	-55.00	376	20231026	163.30	1000	-1.00	20240220	503	96.82	20240102	2200	-55.00	20230503	376	163.30	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
18	20240327	161016	54	100.00	KONEX			N	N	N	N		N	915	115	2	14.38	2434554	2689	12.43	899	920	899	920	680	800	905.38	0.00	0	0	954	877	780	703	606	887	713	52	120	500	480	1	1	10378119	95	-3.66	-8.63	12	0.03	-250.00	-106.00	2300	20230322	-60.22	376	20231026	143.35	1000	-8.50	20240220	503	81.91	20240102	2200	-58.41	20230503	376	143.35	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
19	20240327	151017	54	100.00	KONEX			N	N	N	N		N	915	115	2	14.38	2432725	2687	12.42	899	920	899	920	680	800	905.37	0.00	0	0	954	877	780	703	606	887	713	52	120	500	480	1	1	10378119	95	-3.66	-8.63	12	0.03	-250.00	-106.00	2300	20230322	-60.22	376	20231026	143.35	1000	-8.50	20240220	503	81.91	20240102	2200	-58.41	20230503	376	143.35	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
20	20240327	141018	54	100.00	KONEX			N	N	N	N		N	915	115	2	14.38	1517825	1687	7.80	899	920	899	920	680	800	899.72	0.00	0	0	954	877	780	703	606	887	713	52	120	500	480	1	1	10378119	95	-3.66	-8.63	12	0.02	-250.00	-106.00	2300	20230322	-60.22	376	20231026	143.35	1000	-8.50	20240220	503	81.91	20240102	2200	-58.41	20230503	376	143.35	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
21	20240327	131016	54	100.00	KONEX			N	N	N	N		N	917	117	2	14.62	1481225	1647	7.61	899	920	899	920	680	800	899.35	0.00	0	0	954	877	780	703	606	887	713	52	120	500	480	1	1	10378119	95	-3.67	-8.65	12	0.02	-250.00	-106.00	2300	20230322	-60.13	376	20231026	143.88	1000	-8.30	20240220	503	82.31	20240102	2200	-58.32	20230503	376	143.88	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
22	20240327	121015	54	100.00	KONEX			N	N	N	N		N	899	99	2	12.38	1480308	1646	7.61	899	920	899	920	680	800	899.34	0.00	0	0	954	877	780	703	606	887	713	52	120	500	480	1	1	10378119	93	-3.60	-8.48	12	0.02	-250.00	-106.00	2300	20230322	-60.91	376	20231026	139.10	1000	-10.10	20240220	503	78.73	20240102	2200	-59.14	20230503	376	139.10	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
23	20240327	111016	54	100.00	KONEX			N	N	N	N		N	899	99	2	12.38	1305351	1452	6.71	899	900	899	920	680	800	899.00	0.00	0	0	954	877	780	703	606	887	713	52	120	500	480	1	1	10378119	93	-3.60	-8.48	12	0.01	-250.00	-106.00	2300	20230322	-60.91	376	20231026	139.10	1000	-10.10	20240220	503	78.73	20240102	2200	-59.14	20230503	376	139.10	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
24	20240327	101012	54	100.00	KONEX			N	N	N	N		N	899	99	2	12.38	707516	787	3.64	899	900	899	920	680	800	899.00	0.00	0	0	954	877	780	703	606	887	713	52	120	500	480	1	1	10378119	93	-3.60	-8.48	12	0.01	-250.00	-106.00	2300	20230322	-60.91	376	20231026	139.10	1000	-10.10	20240220	503	78.73	20240102	2200	-59.14	20230503	376	139.10	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
25	20240327	091019	54	100.00	KONEX			N	N	N	N		N	899	99	2	12.38	3596	4	0.02	899	899	899	920	680	800	899.00	0.00	0	0	954	877	780	703	606	887	713	52	120	500	480	1	1	10378119	93	-3.60	-8.48	12	0.00	-250.00	-106.00	2300	20230322	-60.91	376	20231026	139.10	1000	-10.10	20240220	503	78.73	20240102	2200	-59.14	20230503	376	139.10	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
26	20240326	160911	57	100.00	KONEX			N	N	N	N		N	800	2	2	0.25	17415029	21639	51.11	800	857	683	917	679	798	804.80	0.00	0	0	864	830	765	731	666	847	748	52	119	500	470	1	1	10378119	83	-3.20	-7.55	12	0.21	-250.00	-106.00	2600	20230321	-69.23	376	20231026	112.77	1000	-20.00	20240220	503	59.05	20240102	2200	-63.64	20230503	376	112.77	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
27	20240326	151004	57	100.00	KONEX			N	N	N	N		N	800	2	2	0.25	17411029	21634	51.10	800	857	683	917	679	798	804.80	0.00	0	0	864	830	765	731	666	847	748	52	119	500	470	1	1	10378119	83	-3.20	-7.55	12	0.21	-250.00	-106.00	2600	20230321	-69.23	376	20231026	112.77	1000	-20.00	20240220	503	59.05	20240102	2200	-63.64	20230503	376	112.77	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
28	20240326	141002	57	100.00	KONEX			N	N	N	N		N	800	2	2	0.25	17411029	21634	51.10	800	857	683	917	679	798	804.80	0.00	0	0	864	830	765	731	666	847	748	52	119	500	470	1	1	10378119	83	-3.20	-7.55	12	0.21	-250.00	-106.00	2600	20230321	-69.23	376	20231026	112.77	1000	-20.00	20240220	503	59.05	20240102	2200	-63.64	20230503	376	112.77	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
29	20240326	130958	57	100.00	KONEX			N	N	N	N		N	800	2	2	0.25	15734094	19533	46.14	800	857	683	917	679	798	805.51	0.00	0	0	864	830	765	731	666	847	748	52	119	500	470	1	1	10378119	83	-3.20	-7.55	12	0.19	-250.00	-106.00	2600	20230321	-69.23	376	20231026	112.77	1000	-20.00	20240220	503	59.05	20240102	2200	-63.64	20230503	376	112.77	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
30	20240326	120957	57	100.00	KONEX			N	N	N	N		N	800	2	2	0.25	13355634	16560	39.12	800	857	683	917	679	798	806.50	0.00	0	0	864	830	765	731	666	847	748	52	119	500	470	1	1	10378119	83	-3.20	-7.55	12	0.16	-250.00	-106.00	2600	20230321	-69.23	376	20231026	112.77	1000	-20.00	20240220	503	59.05	20240102	2200	-63.64	20230503	376	112.77	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
31	20240326	110953	57	100.00	KONEX			N	N	N	N		N	850	52	2	6.52	1736871	2155	5.09	800	857	683	917	679	798	805.97	0.00	0	0	864	830	765	731	666	847	748	52	119	500	470	1	1	10378119	88	-3.40	-8.02	12	0.02	-250.00	-106.00	2600	20230321	-67.31	376	20231026	126.06	1000	-15.00	20240220	503	68.99	20240102	2200	-61.36	20230503	376	126.06	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
32	20240326	101006	57	100.00	KONEX			N	N	N	N		N	857	59	2	7.39	1718261	2133	5.04	800	857	683	917	679	798	805.56	0.00	0	0	864	830	765	731	666	847	748	52	119	500	470	1	1	10378119	89	-3.43	-8.08	12	0.02	-250.00	-106.00	2600	20230321	-67.04	376	20231026	127.93	1000	-14.30	20240220	503	70.38	20240102	2200	-61.05	20230503	376	127.93	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
33	20240326	091005	57	100.00	KONEX			N	N	N	N		N	683	-115	5	-14.41	4683	6	0.01	800	800	683	917	679	798	780.50	0.00	0	0	864	830	765	731	666	847	748	52	119	500	470	1	1	10378119	71	-2.73	-6.44	12	0.00	-250.00	-106.00	2600	20230321	-73.73	376	20231026	81.65	1000	-31.70	20240220	503	35.79	20240102	2200	-68.95	20230503	376	81.65	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
34	20240325	161038	57	100.00	KONEX			N	N	N	N		N	798	98	2	14.00	30065444	42336	160.24	798	799	700	805	595	700	710.16	0.00	0	0	853	776	716	639	579	768	631	52	105	500	420	1	1	10378119	83	-3.19	-7.53	12	0.41	-250.00	-106.00	2600	20230321	-69.31	376	20231026	112.23	1000	-20.20	20240220	503	58.65	20240102	2200	-63.73	20230503	376	112.23	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
35	20240325	151040	57	100.00	KONEX			N	N	N	N		N	799	99	2	14.14	30064646	42335	160.24	798	799	700	805	595	700	710.16	0.00	0	0	853	776	716	639	579	768	631	52	105	500	420	1	1	10378119	83	-3.20	-7.54	12	0.41	-250.00	-106.00	2600	20230321	-69.27	376	20231026	112.50	1000	-20.10	20240220	503	58.85	20240102	2200	-63.68	20230503	376	112.50	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
36	20240325	141038	57	100.00	KONEX			N	N	N	N		N	711	11	2	1.57	29961375	42190	159.69	798	799	700	805	595	700	710.15	0.00	0	0	853	776	716	639	579	768	631	52	105	500	420	1	1	10378119	74	-2.84	-6.71	12	0.41	-250.00	-106.00	2600	20230321	-72.65	376	20231026	89.10	1000	-28.90	20240220	503	41.35	20240102	2200	-67.68	20230503	376	89.10	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
37	20240325	131038	57	100.00	KONEX			N	N	N	N		N	709	9	2	1.29	29138349	41156	155.78	798	799	700	805	595	700	708.00	0.00	0	0	853	776	716	639	579	768	631	52	105	500	420	1	1	10378119	74	-2.84	-6.69	12	0.40	-250.00	-106.00	2600	20230321	-72.73	376	20231026	88.56	1000	-29.10	20240220	503	40.95	20240102	2200	-67.77	20230503	376	88.56	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
38	20240325	121042	57	100.00	KONEX			N	N	N	N		N	709	9	2	1.29	26166930	36965	139.91	798	799	700	805	595	700	707.88	0.00	0	0	853	776	716	639	579	768	631	52	105	500	420	1	1	10378119	74	-2.84	-6.69	12	0.36	-250.00	-106.00	2600	20230321	-72.73	376	20231026	88.56	1000	-29.10	20240220	503	40.95	20240102	2200	-67.77	20230503	376	88.56	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
39	20240325	111039	57	100.00	KONEX			N	N	N	N		N	709	9	2	1.29	22003305	31085	117.66	798	799	700	805	595	700	707.84	0.00	0	0	853	776	716	639	579	768	631	52	105	500	420	1	1	10378119	74	-2.84	-6.69	12	0.30	-250.00	-106.00	2600	20230321	-72.73	376	20231026	88.56	1000	-29.10	20240220	503	40.95	20240102	2200	-67.77	20230503	376	88.56	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
40	20240325	101040	57	100.00	KONEX			N	N	N	N		N	714	14	2	2.00	13008791	18304	69.28	798	799	700	805	595	700	710.71	0.00	0	0	853	776	716	639	579	768	631	52	105	500	420	1	1	10378119	74	-2.86	-6.74	12	0.18	-250.00	-106.00	2600	20230321	-72.54	376	20231026	89.89	1000	-28.60	20240220	503	41.95	20240102	2200	-67.55	20230503	376	89.89	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
41	20240325	091043	57	100.00	KONEX			N	N	N	N		N	799	99	2	14.14	814460	1020	3.86	798	799	798	805	595	700	798.49	0.00	0	0	853	776	716	639	579	768	631	52	105	500	420	1	1	10378119	83	-3.20	-7.54	12	0.01	-250.00	-106.00	2600	20230321	-69.27	376	20231026	112.50	1000	-20.10	20240220	503	58.85	20240102	2200	-63.68	20230503	376	112.50	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
42	20240322	161041	57	100.00	KONEX			N	N	N	N		N	700	10	2	1.45	19270513	26420	443.66	700	793	656	793	587	690	729.39	0.00	0	0	750	720	660	630	570	735	645	52	103	500	410	1	1	10378119	73	-2.80	-6.60	12	0.25	-250.00	-106.00	2600	20230321	-73.08	376	20231026	86.17	1000	-30.00	20240220	503	39.17	20240102	2300	-69.57	20230322	376	86.17	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
43	20240322	151044	57	100.00	KONEX			N	N	N	N		N	660	-30	5	-4.35	19266313	26414	443.56	700	793	656	793	587	690	729.40	0.00	0	0	750	720	660	630	570	735	645	52	103	500	410	1	1	10378119	68	-2.64	-6.23	12	0.25	-250.00	-106.00	2600	20230321	-74.62	376	20231026	75.53	1000	-34.00	20240220	503	31.21	20240102	2300	-71.30	20230322	376	75.53	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
44	20240322	141031	57	100.00	KONEX			N	N	N	N		N	656	-34	5	-4.93	17616853	24054	403.93	700	793	656	793	587	690	732.39	0.00	0	0	750	720	660	630	570	735	645	52	103	500	410	1	1	10378119	68	-2.62	-6.19	12	0.23	-250.00	-106.00	2600	20230321	-74.77	376	20231026	74.47	1000	-34.40	20240220	503	30.42	20240102	2300	-71.48	20230322	376	74.47	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
45	20240322	131037	57	100.00	KONEX			N	N	N	N		N	700	10	2	1.45	17615541	24052	403.90	700	793	700	793	587	690	732.39	0.00	0	0	750	720	660	630	570	735	645	52	103	500	410	1	1	10378119	73	-2.80	-6.60	12	0.23	-250.00	-106.00	2600	20230321	-73.08	376	20231026	86.17	1000	-30.00	20240220	503	39.17	20240102	2300	-69.57	20230322	376	86.17	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
46	20240322	121033	57	100.00	KONEX			N	N	N	N		N	700	10	2	1.45	17615541	24052	403.90	700	793	700	793	587	690	732.39	0.00	0	0	750	720	660	630	570	735	645	52	103	500	410	1	1	10378119	73	-2.80	-6.60	12	0.23	-250.00	-106.00	2600	20230321	-73.08	376	20231026	86.17	1000	-30.00	20240220	503	39.17	20240102	2300	-69.57	20230322	376	86.17	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
47	20240322	111041	57	100.00	KONEX			N	N	N	N		N	700	10	2	1.45	17600841	24031	403.54	700	793	700	793	587	690	732.42	0.00	0	0	750	720	660	630	570	735	645	52	103	500	410	1	1	10378119	73	-2.80	-6.60	12	0.23	-250.00	-106.00	2600	20230321	-73.08	376	20231026	86.17	1000	-30.00	20240220	503	39.17	20240102	2300	-69.57	20230322	376	86.17	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
48	20240322	101032	57	100.00	KONEX			N	N	N	N		N	793	103	1	14.93	10406249	13768	231.20	700	793	700	793	587	690	755.83	0.00	0	0	750	720	660	630	570	735	645	52	103	500	410	1	1	10378119	82	-3.17	-7.48	12	0.13	-250.00	-106.00	2600	20230321	-69.50	376	20231026	110.90	1000	-20.70	20240220	503	57.65	20240102	2300	-65.52	20230322	376	110.90	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
49	20240322	091032	57	100.00	KONEX			N	N	N	N		N	769	79	2	11.45	3205803	4507	75.68	700	769	700	793	587	690	711.29	0.00	0	0	750	720	660	630	570	735	645	52	103	500	410	1	1	10378119	80	-3.08	-7.25	12	0.04	-250.00	-106.00	2600	20230321	-70.42	376	20231026	104.52	1000	-23.10	20240220	503	52.88	20240102	2300	-66.57	20230322	376	104.52	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
50	20240321	161036	57	100.00	KONEX			N	N	N	N		N	690	90	1	15.00	3945910	5955	23.26	690	690	600	690	510	600	662.62	0.00	0	0	805	702	619	516	433	661	475	52	90	500	360	1	1	10378119	72	-2.76	-6.51	12	0.06	-250.00	-106.00	2900	20230316	-76.21	376	20231026	83.51	1000	-31.00	20240220	503	37.18	20240102	2600	-73.46	20230321	376	83.51	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
51	20240321	151032	57	100.00	KONEX			N	N	N	N		N	690	90	1	15.00	3254530	4953	19.34	690	690	600	690	510	600	657.08	0.00	0	0	805	702	619	516	433	661	475	52	90	500	360	1	1	10378119	72	-2.76	-6.51	12	0.05	-250.00	-106.00	2900	20230316	-76.21	376	20231026	83.51	1000	-31.00	20240220	503	37.18	20240102	2600	-73.46	20230321	376	83.51	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
52	20240321	141032	57	100.00	KONEX			N	N	N	N		N	688	88	2	14.67	2246480	3489	13.63	690	690	600	690	510	600	643.88	0.00	0	0	805	702	619	516	433	661	475	52	90	500	360	1	1	10378119	71	-2.75	-6.49	12	0.03	-250.00	-106.00	2900	20230316	-76.28	376	20231026	82.98	1000	-31.20	20240220	503	36.78	20240102	2600	-73.54	20230321	376	82.98	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
53	20240321	131021	57	100.00	KONEX			N	N	N	N		N	610	10	2	1.67	2040080	3189	12.45	690	690	600	690	510	600	639.72	0.00	0	0	805	702	619	516	433	661	475	52	90	500	360	1	1	10378119	63	-2.44	-5.75	12	0.03	-250.00	-106.00	2900	20230316	-78.97	376	20231026	62.23	1000	-39.00	20240220	503	21.27	20240102	2600	-76.54	20230321	376	62.23	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
54	20240321	121035	57	100.00	KONEX			N	N	N	N		N	610	10	2	1.67	1367250	2086	8.15	690	690	600	690	510	600	655.44	0.00	0	0	805	702	619	516	433	661	475	52	90	500	360	1	1	10378119	63	-2.44	-5.75	12	0.02	-250.00	-106.00	2900	20230316	-78.97	376	20231026	62.23	1000	-39.00	20240220	503	21.27	20240102	2600	-76.54	20230321	376	62.23	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
55	20240321	111032	57	100.00	KONEX			N	N	N	N		N	610	10	2	1.67	1367250	2086	8.15	690	690	600	690	510	600	655.44	0.00	0	0	805	702	619	516	433	661	475	52	90	500	360	1	1	10378119	63	-2.44	-5.75	12	0.02	-250.00	-106.00	2900	20230316	-78.97	376	20231026	62.23	1000	-39.00	20240220	503	21.27	20240102	2600	-76.54	20230321	376	62.23	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
56	20240321	101036	57	100.00	KONEX			N	N	N	N		N	690	90	1	15.00	818250	1186	4.63	690	690	600	690	510	600	689.92	0.00	0	0	805	702	619	516	433	661	475	52	90	500	360	1	1	10378119	72	-2.76	-6.51	12	0.01	-250.00	-106.00	2900	20230316	-76.21	376	20231026	83.51	1000	-31.00	20240220	503	37.18	20240102	2600	-73.46	20230321	376	83.51	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
57	20240321	091041	57	100.00	KONEX			N	N	N	N		N	690	90	1	15.00	690	1	0.00	690	690	690	690	510	600	690.00	0.00	0	0	805	702	619	516	433	661	475	52	90	500	360	1	1	10378119	72	-2.76	-6.51	12	0.00	-250.00	-106.00	2900	20230316	-76.21	376	20231026	83.51	1000	-31.00	20240220	503	37.18	20240102	2600	-73.46	20230321	376	83.51	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
58	20240320	161022	57	100.00	KONEX			N	N	N	N		N	600	-30	5	-4.76	14510796	25605	1194.26	722	722	536	724	536	630	566.72	0.00	0	0	800	715	670	585	540	692	562	52	94	500	370	1	1	10378119	62	-2.40	-5.66	12	0.25	-250.00	-106.00	2900	20230316	-79.31	376	20231026	59.57	1000	-40.00	20240220	503	19.28	20240102	2600	-76.92	20230321	376	59.57	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
59	20240320	151025	57	100.00	KONEX			N	N	N	N		N	590	-40	5	-6.35	14509596	25603	1194.17	722	722	536	724	536	630	566.71	0.00	0	0	800	715	670	585	540	692	562	52	94	500	370	1	1	10378119	61	-2.36	-5.57	12	0.25	-250.00	-106.00	2900	20230316	-79.66	376	20231026	56.91	1000	-41.00	20240220	503	17.30	20240102	2600	-77.31	20230321	376	56.91	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
60	20240320	141031	57	100.00	KONEX			N	N	N	N		N	600	-30	5	-4.76	14509006	25602	1194.12	722	722	536	724	536	630	566.71	0.00	0	0	800	715	670	585	540	692	562	52	94	500	370	1	1	10378119	62	-2.40	-5.66	12	0.25	-250.00	-106.00	2900	20230316	-79.31	376	20231026	59.57	1000	-40.00	20240220	503	19.28	20240102	2600	-76.92	20230321	376	59.57	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
61	20240320	131030	57	100.00	KONEX			N	N	N	N		N	600	-30	5	-4.76	12523696	22293	1039.79	722	722	536	724	536	630	561.78	0.00	0	0	800	715	670	585	540	692	562	52	94	500	370	1	1	10378119	62	-2.40	-5.66	12	0.21	-250.00	-106.00	2900	20230316	-79.31	376	20231026	59.57	1000	-40.00	20240220	503	19.28	20240102	2600	-76.92	20230321	376	59.57	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
62	20240320	121024	57	100.00	KONEX			N	N	N	N		N	599	-31	5	-4.92	11923096	21292	993.10	722	722	536	724	536	630	559.98	0.00	0	0	800	715	670	585	540	692	562	52	94	500	370	1	1	10378119	62	-2.40	-5.65	12	0.21	-250.00	-106.00	2900	20230316	-79.34	376	20231026	59.31	1000	-40.10	20240220	503	19.09	20240102	2600	-76.96	20230321	376	59.31	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
63	20240320	111025	57	100.00	KONEX			N	N	N	N		N	540	-90	5	-14.29	11500202	20586	960.17	722	722	536	724	536	630	558.64	0.00	0	0	800	715	670	585	540	692	562	52	94	500	370	1	1	10378119	56	-2.16	-5.09	12	0.20	-250.00	-106.00	2900	20230316	-81.38	376	20231026	43.62	1000	-46.00	20240220	503	7.36	20240102	2600	-79.23	20230321	376	43.62	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
64	20240320	101019	57	100.00	KONEX			N	N	N	N		N	600	-30	5	-4.76	11110587	19865	926.54	722	722	536	724	536	630	559.30	0.00	0	0	800	715	670	585	540	692	562	52	94	500	370	1	1	10378119	62	-2.40	-5.66	12	0.19	-250.00	-106.00	2900	20230316	-79.31	376	20231026	59.57	1000	-40.00	20240220	503	19.28	20240102	2600	-76.92	20230321	376	59.57	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
65	20240320	091025	57	100.00	KONEX			N	N	N	N		N	600	-30	5	-4.76	1113575	1910	89.09	722	722	537	724	536	630	583.02	0.00	0	0	800	715	670	585	540	692	562	52	94	500	370	1	1	10378119	62	-2.40	-5.66	12	0.02	-250.00	-106.00	2900	20230316	-79.31	376	20231026	59.57	1000	-40.00	20240220	503	19.28	20240102	2600	-76.92	20230321	376	59.57	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
66	20240319	161012	57	100.00	KONEX			N	N	N	N		N	630	-105	5	-14.29	1421102	2144	273.12	631	755	625	845	625	735	662.83	0.00	0	0	832	783	718	669	604	808	694	52	110	500	440	1	1	10378119	65	-2.52	-5.94	12	0.02	-250.00	-106.00	2900	20230316	-78.28	376	20231026	67.55	1000	-37.00	20240220	503	25.25	20240102	2600	-75.77	20230321	376	67.55	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
67	20240319	151024	57	100.00	KONEX			N	N	N	N		N	738	3	2	0.41	1420472	2143	272.99	631	755	625	845	625	735	662.84	0.00	0	0	832	783	718	669	604	808	694	52	110	500	440	1	1	10378119	77	-2.95	-6.96	12	0.02	-250.00	-106.00	2900	20230316	-74.55	376	20231026	96.28	1000	-26.20	20240220	503	46.72	20240102	2600	-71.62	20230321	376	96.28	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
68	20240319	141023	57	100.00	KONEX			N	N	N	N		N	738	3	2	0.41	1420472	2143	272.99	631	755	625	845	625	735	662.84	0.00	0	0	832	783	718	669	604	808	694	52	110	500	440	1	1	10378119	77	-2.95	-6.96	12	0.02	-250.00	-106.00	2900	20230316	-74.55	376	20231026	96.28	1000	-26.20	20240220	503	46.72	20240102	2600	-71.62	20230321	376	96.28	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
69	20240319	130951	57	100.00	KONEX			N	N	N	N		N	625	-110	4	-14.97	1418996	2141	272.74	631	755	625	845	625	735	662.77	0.00	0	0	832	783	718	669	604	808	694	52	110	500	440	1	1	10378119	65	-2.50	-5.90	12	0.02	-250.00	-106.00	2900	20230316	-78.45	376	20231026	66.22	1000	-37.50	20240220	503	24.25	20240102	2600	-75.96	20230321	376	66.22	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
70	20240319	121015	57	100.00	KONEX			N	N	N	N		N	739	4	2	0.54	1154818	1721	219.24	631	755	625	845	625	735	671.02	0.00	0	0	832	783	718	669	604	808	694	52	110	500	440	1	1	10378119	77	-2.96	-6.97	12	0.02	-250.00	-106.00	2900	20230316	-74.52	376	20231026	96.54	1000	-26.10	20240220	503	46.92	20240102	2600	-71.58	20230321	376	96.54	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
71	20240319	111021	57	100.00	KONEX			N	N	N	N		N	740	5	2	0.68	217875	311	39.62	631	755	631	845	625	735	700.56	0.00	0	0	832	783	718	669	604	808	694	52	110	500	440	1	1	10378119	77	-2.96	-6.98	12	0.00	-250.00	-106.00	2900	20230316	-74.48	376	20231026	96.81	1000	-26.00	20240220	503	47.12	20240102	2600	-71.54	20230321	376	96.81	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
72	20240319	101023	57	100.00	KONEX			N	N	N	N		N	740	5	2	0.68	217875	311	39.62	631	755	631	845	625	735	700.56	0.00	0	0	832	783	718	669	604	808	694	52	110	500	440	1	1	10378119	77	-2.96	-6.98	12	0.00	-250.00	-106.00	2900	20230316	-74.48	376	20231026	96.81	1000	-26.00	20240220	503	47.12	20240102	2600	-71.54	20230321	376	96.81	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
73	20240319	091022	57	100.00	KONEX			N	N	N	N		N	640	-95	5	-12.93	212775	304	38.73	631	755	631	845	625	735	699.92	0.00	0	0	832	783	718	669	604	808	694	52	110	500	440	1	1	10378119	66	-2.56	-6.04	12	0.00	-250.00	-106.00	2900	20230316	-77.93	376	20231026	70.21	1000	-36.00	20240220	503	27.24	20240102	2600	-75.38	20230321	376	70.21	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
74	20240318	161015	57	100.00	KONEX			N	N	N	N		N	735	-32	5	-4.17	585066	785	39250.00	653	767	653	882	652	767	745.31	0.00	0	0	843	804	728	689	613	824	709	52	115	500	460	1	1	10378119	76	-2.94	-6.93	12	0.01	-250.00	-106.00	2980	20230313	-75.34	376	20231026	95.48	1000	-26.50	20240220	503	46.12	20240102	2600	-71.73	20230321	376	95.48	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
75	20240318	151015	57	100.00	KONEX			N	N	N	N		N	658	-109	5	-14.21	583596	783	39150.00	653	767	653	882	652	767	745.33	0.00	0	0	843	804	728	689	613	824	709	52	115	500	460	1	1	10378119	68	-2.63	-6.21	12	0.01	-250.00	-106.00	2980	20230313	-77.92	376	20231026	75.00	1000	-34.20	20240220	503	30.82	20240102	2600	-74.69	20230321	376	75.00	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
76	20240318	141015	57	100.00	KONEX			N	N	N	N		N	745	-22	5	-2.87	582938	782	39100.00	653	767	653	882	652	767	745.45	0.00	0	0	843	804	728	689	613	824	709	52	115	500	460	1	1	10378119	77	-2.98	-7.03	12	0.01	-250.00	-106.00	2980	20230313	-75.00	376	20231026	98.14	1000	-25.50	20240220	503	48.11	20240102	2600	-71.35	20230321	376	98.14	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
77	20240318	131014	57	100.00	KONEX			N	N	N	N		N	745	-22	5	-2.87	71890	96	4800.00	653	767	653	882	652	767	748.85	0.00	0	0	843	804	728	689	613	824	709	52	115	500	460	1	1	10378119	77	-2.98	-7.03	12	0.00	-250.00	-106.00	2980	20230313	-75.00	376	20231026	98.14	1000	-25.50	20240220	503	48.11	20240102	2600	-71.35	20230321	376	98.14	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
78	20240318	121008	57	100.00	KONEX			N	N	N	N		N	745	-22	5	-2.87	68910	92	4600.00	653	767	653	882	652	767	749.02	0.00	0	0	843	804	728	689	613	824	709	52	115	500	460	1	1	10378119	77	-2.98	-7.03	12	0.00	-250.00	-106.00	2980	20230313	-75.00	376	20231026	98.14	1000	-25.50	20240220	503	48.11	20240102	2600	-71.35	20230321	376	98.14	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
79	20240318	111017	57	100.00	KONEX			N	N	N	N		N	750	-17	5	-2.22	65930	88	4400.00	653	767	653	882	652	767	749.20	0.00	0	0	843	804	728	689	613	824	709	52	115	500	460	1	1	10378119	78	-3.00	-7.08	12	0.00	-250.00	-106.00	2980	20230313	-74.83	376	20231026	99.47	1000	-25.00	20240220	503	49.11	20240102	2600	-71.15	20230321	376	99.47	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
80	20240318	101015	57	100.00	KONEX			N	N	N	N		N	750	-17	5	-2.22	65180	87	4350.00	653	767	653	882	652	767	749.20	0.00	0	0	843	804	728	689	613	824	709	52	115	500	460	1	1	10378119	78	-3.00	-7.08	12	0.00	-250.00	-106.00	2980	20230313	-74.83	376	20231026	99.47	1000	-25.00	20240220	503	49.11	20240102	2600	-71.15	20230321	376	99.47	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
81	20240318	091014	57	100.00	KONEX			N	N	N	N		N	767	0	3	0.00	1420	2	100.00	653	767	653	882	652	767	710.00	0.00	0	0	843	804	728	689	613	824	709	52	115	500	460	1	1	10378119	80	-3.07	-7.24	12	0.00	-250.00	-106.00	2980	20230313	-74.26	376	20231026	103.99	1000	-23.30	20240220	503	52.49	20240102	2600	-70.50	20230321	376	103.99	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
82	20240315	161004	57	100.00	KONEX			N	N	N	N		N	767	0	3	0.00	1419	2	28.57	652	767	652	882	652	767	709.50	0.00	0	0	843	805	729	691	615	824	710	52	115	500	460	1	1	10378119	80	-3.07	-7.24	12	0.00	-250.00	-106.00	3000	20230310	-74.43	376	20231026	103.99	1000	-23.30	20240220	503	52.49	20240102	2900	-73.55	20230316	376	103.99	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
83	20240315	150934	57	100.00	KONEX			N	N	N	N		N	767	0	3	0.00	1419	2	28.57	652	767	652	882	652	767	709.50	0.00	0	0	843	805	729	691	615	824	710	52	115	500	460	1	1	10378119	80	-3.07	-7.24	12	0.00	-250.00	-106.00	3000	20230310	-74.43	376	20231026	103.99	1000	-23.30	20240220	503	52.49	20240102	2900	-73.55	20230316	376	103.99	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
84	20240315	140912	57	100.00	KONEX			N	N	N	N		N	767	0	3	0.00	1419	2	28.57	652	767	652	882	652	767	709.50	0.00	0	0	843	805	729	691	615	824	710	52	115	500	460	1	1	10378119	80	-3.07	-7.24	12	0.00	-250.00	-106.00	3000	20230310	-74.43	376	20231026	103.99	1000	-23.30	20240220	503	52.49	20240102	2900	-73.55	20230316	376	103.99	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
85	20240315	131006	57	100.00	KONEX			N	N	N	N		N	767	0	3	0.00	1419	2	28.57	652	767	652	882	652	767	709.50	0.00	0	0	843	805	729	691	615	824	710	52	115	500	460	1	1	10378119	80	-3.07	-7.24	12	0.00	-250.00	-106.00	3000	20230310	-74.43	376	20231026	103.99	1000	-23.30	20240220	503	52.49	20240102	2900	-73.55	20230316	376	103.99	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
86	20240315	121004	57	100.00	KONEX			N	N	N	N		N	767	0	3	0.00	1419	2	28.57	652	767	652	882	652	767	709.50	0.00	0	0	843	805	729	691	615	824	710	52	115	500	460	1	1	10378119	80	-3.07	-7.24	12	0.00	-250.00	-106.00	3000	20230310	-74.43	376	20231026	103.99	1000	-23.30	20240220	503	52.49	20240102	2900	-73.55	20230316	376	103.99	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
87	20240315	111001	57	100.00	KONEX			N	N	N	N		N	767	0	3	0.00	1419	2	28.57	652	767	652	882	652	767	709.50	0.00	0	0	843	805	729	691	615	824	710	52	115	500	460	1	1	10378119	80	-3.07	-7.24	12	0.00	-250.00	-106.00	3000	20230310	-74.43	376	20231026	103.99	1000	-23.30	20240220	503	52.49	20240102	2900	-73.55	20230316	376	103.99	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
88	20240315	101004	57	100.00	KONEX			N	N	N	N		N	767	0	3	0.00	1419	2	28.57	652	767	652	882	652	767	709.50	0.00	0	0	843	805	729	691	615	824	710	52	115	500	460	1	1	10378119	80	-3.07	-7.24	12	0.00	-250.00	-106.00	3000	20230310	-74.43	376	20231026	103.99	1000	-23.30	20240220	503	52.49	20240102	2900	-73.55	20230316	376	103.99	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
89	20240315	091010	57	100.00	KONEX			N	N	N	N		N	652	-115	4	-14.99	652	1	14.29	652	652	652	882	652	767	652.00	0.00	0	0	843	805	729	691	615	824	710	52	115	500	460	1	1	10378119	68	-2.61	-6.15	12	0.00	-250.00	-106.00	3000	20230310	-78.27	376	20231026	73.40	1000	-34.80	20240220	503	29.62	20240102	2900	-77.52	20230316	376	73.40	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
90	20240314	160953	57	100.00	KONEX			N	N	N	N		N	767	0	3	0.00	5255	7	175.00	767	767	653	882	652	767	750.71	0.00	0	0	881	824	712	655	543	852	683	52	115	500	460	1	1	10378119	80	-3.07	-7.24	12	0.00	-250.00	-106.00	3220	20230309	-76.18	376	20231026	103.99	1000	-23.30	20240220	503	52.49	20240102	2900	-73.55	20230316	376	103.99	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
91	20240314	150958	57	100.00	KONEX			N	N	N	N		N	767	0	3	0.00	5255	7	175.00	767	767	653	882	652	767	750.71	0.00	0	0	881	824	712	655	543	852	683	52	115	500	460	1	1	10378119	80	-3.07	-7.24	12	0.00	-250.00	-106.00	3220	20230309	-76.18	376	20231026	103.99	1000	-23.30	20240220	503	52.49	20240102	2900	-73.55	20230316	376	103.99	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
92	20240314	140958	57	100.00	KONEX			N	N	N	N		N	767	0	3	0.00	5255	7	175.00	767	767	653	882	652	767	750.71	0.00	0	0	881	824	712	655	543	852	683	52	115	500	460	1	1	10378119	80	-3.07	-7.24	12	0.00	-250.00	-106.00	3220	20230309	-76.18	376	20231026	103.99	1000	-23.30	20240220	503	52.49	20240102	2900	-73.55	20230316	376	103.99	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
93	20240314	130955	57	100.00	KONEX			N	N	N	N		N	767	0	3	0.00	5255	7	175.00	767	767	653	882	652	767	750.71	0.00	0	0	881	824	712	655	543	852	683	52	115	500	460	1	1	10378119	80	-3.07	-7.24	12	0.00	-250.00	-106.00	3220	20230309	-76.18	376	20231026	103.99	1000	-23.30	20240220	503	52.49	20240102	2900	-73.55	20230316	376	103.99	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
94	20240314	120956	57	100.00	KONEX			N	N	N	N		N	767	0	3	0.00	5255	7	175.00	767	767	653	882	652	767	750.71	0.00	0	0	881	824	712	655	543	852	683	52	115	500	460	1	1	10378119	80	-3.07	-7.24	12	0.00	-250.00	-106.00	3220	20230309	-76.18	376	20231026	103.99	1000	-23.30	20240220	503	52.49	20240102	2900	-73.55	20230316	376	103.99	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
95	20240314	110957	57	100.00	KONEX			N	N	N	N		N	767	0	3	0.00	5255	7	175.00	767	767	653	882	652	767	750.71	0.00	0	0	881	824	712	655	543	852	683	52	115	500	460	1	1	10378119	80	-3.07	-7.24	12	0.00	-250.00	-106.00	3220	20230309	-76.18	376	20231026	103.99	1000	-23.30	20240220	503	52.49	20240102	2900	-73.55	20230316	376	103.99	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
96	20240314	101004	57	100.00	KONEX			N	N	N	N		N	767	0	3	0.00	5255	7	175.00	767	767	653	882	652	767	750.71	0.00	0	0	881	824	712	655	543	852	683	52	115	500	460	1	1	10378119	80	-3.07	-7.24	12	0.00	-250.00	-106.00	3220	20230309	-76.18	376	20231026	103.99	1000	-23.30	20240220	503	52.49	20240102	2900	-73.55	20230316	376	103.99	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
97	20240314	091001	57	100.00	KONEX			N	N	N	N		N	767	0	3	0.00	767	1	25.00	767	767	767	882	652	767	767.00	0.00	0	0	881	824	712	655	543	852	683	52	115	500	460	1	1	10378119	80	-3.07	-7.24	12	0.00	-250.00	-106.00	3220	20230309	-76.18	376	20231026	103.99	1000	-23.30	20240220	503	52.49	20240102	2900	-73.55	20230316	376	103.99	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
98	20240313	160945	57	100.00	KONEX			N	N	N	N		N	767	68	2	9.73	2743	4	0.21	600	769	600	803	595	699	685.75	0.00	0	0	765	731	666	632	567	749	650	52	104	500	410	1	1	10378119	80	-3.07	-7.24	12	0.00	-250.00	-106.00	3420	20230308	-77.57	376	20231026	103.99	1000	-23.30	20240220	503	52.49	20240102	2980	-74.26	20230313	376	103.99	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
99	20240313	150948	57	100.00	KONEX			N	N	N	N		N	767	68	2	9.73	2743	4	0.21	600	769	600	803	595	699	685.75	0.00	0	0	765	731	666	632	567	749	650	52	104	500	410	1	1	10378119	80	-3.07	-7.24	12	0.00	-250.00	-106.00	3420	20230308	-77.57	376	20231026	103.99	1000	-23.30	20240220	503	52.49	20240102	2980	-74.26	20230313	376	103.99	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
100	20240313	140946	57	100.00	KONEX			N	N	N	N		N	767	68	2	9.73	2743	4	0.21	600	769	600	803	595	699	685.75	0.00	0	0	765	731	666	632	567	749	650	52	104	500	410	1	1	10378119	80	-3.07	-7.24	12	0.00	-250.00	-106.00	3420	20230308	-77.57	376	20231026	103.99	1000	-23.30	20240220	503	52.49	20240102	2980	-74.26	20230313	376	103.99	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
101	20240313	130955	57	100.00	KONEX			N	N	N	N		N	767	68	2	9.73	2743	4	0.21	600	769	600	803	595	699	685.75	0.00	0	0	765	731	666	632	567	749	650	52	104	500	410	1	1	10378119	80	-3.07	-7.24	12	0.00	-250.00	-106.00	3420	20230308	-77.57	376	20231026	103.99	1000	-23.30	20240220	503	52.49	20240102	2980	-74.26	20230313	376	103.99	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
102	20240313	120949	57	100.00	KONEX			N	N	N	N		N	767	68	2	9.73	2743	4	0.21	600	769	600	803	595	699	685.75	0.00	0	0	765	731	666	632	567	749	650	52	104	500	410	1	1	10378119	80	-3.07	-7.24	12	0.00	-250.00	-106.00	3420	20230308	-77.57	376	20231026	103.99	1000	-23.30	20240220	503	52.49	20240102	2980	-74.26	20230313	376	103.99	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
103	20240313	110946	57	100.00	KONEX			N	N	N	N		N	767	68	2	9.73	2743	4	0.21	600	769	600	803	595	699	685.75	0.00	0	0	765	731	666	632	567	749	650	52	104	500	410	1	1	10378119	80	-3.07	-7.24	12	0.00	-250.00	-106.00	3420	20230308	-77.57	376	20231026	103.99	1000	-23.30	20240220	503	52.49	20240102	2980	-74.26	20230313	376	103.99	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
104	20240313	100942	57	100.00	KONEX			N	N	N	N		N	769	70	2	10.01	1369	2	0.10	600	769	600	803	595	699	684.50	0.00	0	0	765	731	666	632	567	749	650	52	104	500	410	1	1	10378119	80	-3.08	-7.25	12	0.00	-250.00	-106.00	3420	20230308	-77.51	376	20231026	104.52	1000	-23.10	20240220	503	52.88	20240102	2980	-74.19	20230313	376	104.52	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
105	20240313	090951	57	100.00	KONEX			N	N	N	N		N	600	-99	5	-14.16	600	1	0.05	600	600	600	803	595	699	600.00	0.00	0	0	765	731	666	632	567	749	650	52	104	500	410	1	1	10378119	62	-2.40	-5.66	12	0.00	-250.00	-106.00	3420	20230308	-82.46	376	20231026	59.57	1000	-40.00	20240220	503	19.28	20240102	2980	-79.87	20230313	376	59.57	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
106	20240312	160937	57	100.00	KONEX			N	N	N	N		N	699	2	2	0.29	1329795	1909	3818.00	601	700	601	801	593	697	696.59	0.00	0	0	761	729	665	633	569	745	649	52	104	500	410	1	1	10378119	73	-2.80	-6.59	12	0.02	-250.00	-106.00	3420	20230308	-79.56	376	20231026	85.90	1000	-30.10	20240220	503	38.97	20240102	2980	-76.54	20230313	376	85.90	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
107	20240312	150934	57	100.00	KONEX			N	N	N	N		N	699	2	2	0.29	1329795	1909	3818.00	601	700	601	801	593	697	696.59	0.00	0	0	761	729	665	633	569	745	649	52	104	500	410	1	1	10378119	73	-2.80	-6.59	12	0.02	-250.00	-106.00	3420	20230308	-79.56	376	20231026	85.90	1000	-30.10	20240220	503	38.97	20240102	2980	-76.54	20230313	376	85.90	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
108	20240312	140926	57	100.00	KONEX			N	N	N	N		N	699	2	2	0.29	1329795	1909	3818.00	601	700	601	801	593	697	696.59	0.00	0	0	761	729	665	633	569	745	649	52	104	500	410	1	1	10378119	73	-2.80	-6.59	12	0.02	-250.00	-106.00	3420	20230308	-79.56	376	20231026	85.90	1000	-30.10	20240220	503	38.97	20240102	2980	-76.54	20230313	376	85.90	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
109	20240312	130849	57	100.00	KONEX			N	N	N	N		N	699	2	2	0.29	351195	509	1018.00	601	700	601	801	593	697	689.97	0.00	0	0	761	729	665	633	569	745	649	52	104	500	410	1	1	10378119	73	-2.80	-6.59	12	0.00	-250.00	-106.00	3420	20230308	-79.56	376	20231026	85.90	1000	-30.10	20240220	503	38.97	20240102	2980	-76.54	20230313	376	85.90	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
110	20240312	120938	57	100.00	KONEX			N	N	N	N		N	699	2	2	0.29	351195	509	1018.00	601	700	601	801	593	697	689.97	0.00	0	0	761	729	665	633	569	745	649	52	104	500	410	1	1	10378119	73	-2.80	-6.59	12	0.00	-250.00	-106.00	3420	20230308	-79.56	376	20231026	85.90	1000	-30.10	20240220	503	38.97	20240102	2980	-76.54	20230313	376	85.90	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
111	20240312	110934	57	100.00	KONEX			N	N	N	N		N	690	-7	5	-1.00	347001	503	1006.00	601	700	601	801	593	697	689.86	0.00	0	0	761	729	665	633	569	745	649	52	104	500	410	1	1	10378119	72	-2.76	-6.51	12	0.00	-250.00	-106.00	3420	20230308	-79.82	376	20231026	83.51	1000	-31.00	20240220	503	37.18	20240102	2980	-76.85	20230313	376	83.51	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
112	20240312	100937	57	100.00	KONEX			N	N	N	N		N	690	-7	5	-1.00	347001	503	1006.00	601	700	601	801	593	697	689.86	0.00	0	0	761	729	665	633	569	745	649	52	104	500	410	1	1	10378119	72	-2.76	-6.51	12	0.00	-250.00	-106.00	3420	20230308	-79.82	376	20231026	83.51	1000	-31.00	20240220	503	37.18	20240102	2980	-76.85	20230313	376	83.51	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
113	20240312	090935	57	100.00	KONEX			N	N	N	N		N	700	3	2	0.43	1301	2	4.00	601	700	601	801	593	697	650.50	0.00	0	0	761	729	665	633	569	745	649	52	104	500	410	1	1	10378119	73	-2.80	-6.60	12	0.00	-250.00	-106.00	3420	20230308	-79.53	376	20231026	86.17	1000	-30.00	20240220	503	39.17	20240102	2980	-76.51	20230313	376	86.17	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
114	20240311	160931	57	100.00	KONEX			N	N	N	N		N	697	-1	5	-0.14	31526	50	166.67	601	697	601	802	594	698	630.52	0.00	0	0	768	732	664	628	560	699	595	52	104	500	410	1	1	10378119	72	-2.79	-6.58	12	0.00	-250.00	-106.00	3420	20230308	-79.62	376	20231026	85.37	1000	-30.30	20240220	503	38.57	20240102	2980	-76.61	20230313	376	85.37	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
115	20240311	150930	57	100.00	KONEX			N	N	N	N		N	697	-1	5	-0.14	31526	50	166.67	601	697	601	802	594	698	630.52	0.00	0	0	768	732	664	628	560	699	595	52	104	500	410	1	1	10378119	72	-2.79	-6.58	12	0.00	-250.00	-106.00	3420	20230308	-79.62	376	20231026	85.37	1000	-30.30	20240220	503	38.57	20240102	2980	-76.61	20230313	376	85.37	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
116	20240311	140928	57	100.00	KONEX			N	N	N	N		N	605	-93	5	-13.32	24556	40	133.33	601	697	601	802	594	698	613.90	0.00	0	0	768	732	664	628	560	699	595	52	104	500	410	1	1	10378119	63	-2.42	-5.71	12	0.00	-250.00	-106.00	3420	20230308	-82.31	376	20231026	60.90	1000	-39.50	20240220	503	20.28	20240102	2980	-79.70	20230313	376	60.90	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
117	20240311	130929	57	100.00	KONEX			N	N	N	N		N	697	-1	5	-0.14	3894	6	20.00	601	697	601	802	594	698	649.00	0.00	0	0	768	732	664	628	560	699	595	52	104	500	410	1	1	10378119	72	-2.79	-6.58	12	0.00	-250.00	-106.00	3420	20230308	-79.62	376	20231026	85.37	1000	-30.30	20240220	503	38.57	20240102	2980	-76.61	20230313	376	85.37	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
118	20240311	120931	57	100.00	KONEX			N	N	N	N		N	601	-97	5	-13.90	2500	4	13.33	601	697	601	802	594	698	625.00	0.00	0	0	768	732	664	628	560	699	595	52	104	500	410	1	1	10378119	62	-2.40	-5.67	12	0.00	-250.00	-106.00	3420	20230308	-82.43	376	20231026	59.84	1000	-39.90	20240220	503	19.48	20240102	2980	-79.83	20230313	376	59.84	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
119	20240311	110927	57	100.00	KONEX			N	N	N	N		N	601	-97	5	-13.90	2500	4	13.33	601	697	601	802	594	698	625.00	0.00	0	0	768	732	664	628	560	699	595	52	104	500	410	1	1	10378119	62	-2.40	-5.67	12	0.00	-250.00	-106.00	3420	20230308	-82.43	376	20231026	59.84	1000	-39.90	20240220	503	19.48	20240102	2980	-79.83	20230313	376	59.84	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
120	20240311	100918	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.00	0	0	768	732	664	628	560	699	595	52	104	500	410	1	1	10378119	72	-2.79	-6.58	12	0.00	-250.00	-106.00	3420	20230308	-79.59	376	20231026	85.64	1000	-30.20	20240220	503	38.77	20240102	2980	-76.58	20230313	376	85.64	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
121	20240311	090923	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.00	0	0	768	732	664	628	560	699	595	52	104	500	410	1	1	10378119	72	-2.79	-6.58	12	0.00	-250.00	-106.00	3420	20230308	-79.59	376	20231026	85.64	1000	-30.20	20240220	503	38.77	20240102	2980	-76.58	20230313	376	85.64	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
122	20240308	160928	57	100.00	KONEX			N	N	N	N		N	698	-2	5	-0.29	20794	30	0.55	700	700	596	805	595	700	693.13	0.00	0	0	782	741	689	648	596	761	668	52	105	500	420	1	1	10378119	72	-2.79	-6.58	12	0.00	-250.00	-106.00	3420	20230308	-79.59	376	20231026	85.64	1000	-30.20	20240220	503	38.77	20240102	3420	-79.59	20230308	376	85.64	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
123	20240308	150927	57	100.00	KONEX			N	N	N	N		N	699	-1	5	-0.14	19398	28	0.51	700	700	596	805	595	700	692.79	0.00	0	0	782	741	689	648	596	761	668	52	105	500	420	1	1	10378119	73	-2.80	-6.59	12	0.00	-250.00	-106.00	3420	20230308	-79.56	376	20231026	85.90	1000	-30.10	20240220	503	38.97	20240102	3420	-79.56	20230308	376	85.90	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
124	20240308	140918	57	100.00	KONEX			N	N	N	N		N	699	-1	5	-0.14	19398	28	0.51	700	700	596	805	595	700	692.79	0.00	0	0	782	741	689	648	596	761	668	52	105	500	420	1	1	10378119	73	-2.80	-6.59	12	0.00	-250.00	-106.00	3420	20230308	-79.56	376	20231026	85.90	1000	-30.10	20240220	503	38.97	20240102	3420	-79.56	20230308	376	85.90	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
125	20240308	130916	57	100.00	KONEX			N	N	N	N		N	699	-1	5	-0.14	19398	28	0.51	700	700	596	805	595	700	692.79	0.00	0	0	782	741	689	648	596	761	668	52	105	500	420	1	1	10378119	73	-2.80	-6.59	12	0.00	-250.00	-106.00	3420	20230308	-79.56	376	20231026	85.90	1000	-30.10	20240220	503	38.97	20240102	3420	-79.56	20230308	376	85.90	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
126	20240308	120918	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	18699	27	0.50	700	700	596	805	595	700	692.56	0.00	0	0	782	741	689	648	596	761	668	52	105	500	420	1	1	10378119	73	-2.80	-6.60	12	0.00	-250.00	-106.00	3420	20230308	-79.53	376	20231026	86.17	1000	-30.00	20240220	503	39.17	20240102	3420	-79.53	20230308	376	86.17	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
127	20240308	110920	57	100.00	KONEX			N	N	N	N		N	603	-97	5	-13.86	10999	16	0.29	700	700	596	805	595	700	687.44	0.00	0	0	782	741	689	648	596	761	668	52	105	500	420	1	1	10378119	63	-2.41	-5.69	12	0.00	-250.00	-106.00	3420	20230308	-82.37	376	20231026	60.37	1000	-39.70	20240220	503	19.88	20240102	3420	-82.37	20230308	376	60.37	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
128	20240308	100915	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	8296	12	0.22	700	700	596	805	595	700	691.33	0.00	0	0	782	741	689	648	596	761	668	52	105	500	420	1	1	10378119	73	-2.80	-6.60	12	0.00	-250.00	-106.00	3420	20230308	-79.53	376	20231026	86.17	1000	-30.00	20240220	503	39.17	20240102	3420	-79.53	20230308	376	86.17	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
129	20240308	090916	57	100.00	KONEX			N	N	N	N		N	596	-104	5	-14.86	7596	11	0.20	700	700	596	805	595	700	690.55	0.00	0	0	782	741	689	648	596	761	668	52	105	500	420	1	1	10378119	62	-2.38	-5.62	12	0.00	-250.00	-106.00	3420	20230308	-82.57	376	20231026	58.51	1000	-40.40	20240220	503	18.49	20240102	3420	-82.57	20230308	376	58.51	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
130	20240307	160914	57	100.00	KONEX			N	N	N	N		N	700	-49	5	-6.54	3501373	5440	144.03	638	730	637	861	637	749	643.63	0.00	0	0	850	799	737	686	624	768	655	52	112	500	440	1	1	10378119	73	-2.80	-6.60	12	0.05	-250.00	-106.00	3420	20230308	-79.53	376	20231026	86.17	1000	-30.00	20240220	503	39.17	20240102	3420	-79.53	20230308	376	86.17	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
131	20240307	150856	57	100.00	KONEX			N	N	N	N		N	700	-49	5	-6.54	3501373	5440	144.03	638	730	637	861	637	749	643.63	0.00	0	0	850	799	737	686	624	768	655	52	112	500	440	1	1	10378119	73	-2.80	-6.60	12	0.05	-250.00	-106.00	3420	20230308	-79.53	376	20231026	86.17	1000	-30.00	20240220	503	39.17	20240102	3420	-79.53	20230308	376	86.17	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
132	20240307	140859	57	100.00	KONEX			N	N	N	N		N	640	-109	5	-14.55	3492285	5427	143.69	638	730	637	861	637	749	643.50	0.00	0	0	850	799	737	686	624	768	655	52	112	500	440	1	1	10378119	66	-2.56	-6.04	12	0.05	-250.00	-106.00	3420	20230308	-81.29	376	20231026	70.21	1000	-36.00	20240220	503	27.24	20240102	3420	-81.29	20230308	376	70.21	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
133	20240307	130905	57	100.00	KONEX			N	N	N	N		N	638	-111	5	-14.82	2659537	4124	109.19	638	730	637	861	637	749	644.89	0.00	0	0	850	799	737	686	624	768	655	52	112	500	440	1	1	10378119	66	-2.55	-6.02	12	0.04	-250.00	-106.00	3420	20230308	-81.35	376	20231026	69.68	1000	-36.20	20240220	503	26.84	20240102	3420	-81.35	20230308	376	69.68	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
134	20240307	120909	57	100.00	KONEX			N	N	N	N		N	638	-111	5	-14.82	2658199	4122	109.13	638	730	637	861	637	749	644.88	0.00	0	0	850	799	737	686	624	768	655	52	112	500	440	1	1	10378119	66	-2.55	-6.02	12	0.04	-250.00	-106.00	3420	20230308	-81.35	376	20231026	69.68	1000	-36.20	20240220	503	26.84	20240102	3420	-81.35	20230308	376	69.68	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
135	20240307	110914	57	100.00	KONEX			N	N	N	N		N	730	-19	5	-2.54	351630	551	14.59	638	730	638	861	637	749	638.17	0.00	0	0	850	799	737	686	624	768	655	52	112	500	440	1	1	10378119	76	-2.92	-6.89	12	0.01	-250.00	-106.00	3420	20230308	-78.65	376	20231026	94.15	1000	-27.00	20240220	503	45.13	20240102	3420	-78.65	20230308	376	94.15	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
136	20240307	100907	57	100.00	KONEX			N	N	N	N		N	749	0	3	0.00	0	0	0.00	0	0	0	861	637	749	0.00	0.00	0	0	850	799	737	686	624	768	655	52	112	500	440	1	1	10378119	78	-3.00	-7.07	12	0.00	-250.00	-106.00	3420	20230308	-78.10	376	20231026	99.20	1000	-25.10	20240220	503	48.91	20240102	3420	-78.10	20230308	376	99.20	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
137	20240307	090911	57	100.00	KONEX			N	N	N	N		N	749	0	3	0.00	0	0	0.00	0	0	0	861	637	749	0.00	0.00	0	0	850	799	737	686	624	768	655	52	112	500	440	1	1	10378119	78	-3.00	-7.07	12	0.00	-250.00	-106.00	3420	20230308	-78.10	376	20231026	99.20	1000	-25.10	20240220	503	48.91	20240102	3420	-78.10	20230308	376	99.20	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
138	20240306	160903	57	100.00	KONEX			N	N	N	N		N	749	-42	5	-5.31	2554185	3777	47.94	788	788	675	909	673	791	676.25	0.00	0	0	880	835	755	710	630	858	733	52	118	500	470	1	1	10378119	78	-3.00	-7.07	12	0.04	-250.00	-106.00	3420	20230308	-78.10	376	20231026	99.20	1000	-25.10	20240220	503	48.91	20240102	3420	-78.10	20230308	376	99.20	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
139	20240306	150904	57	100.00	KONEX			N	N	N	N		N	749	-42	5	-5.31	2554185	3777	47.94	788	788	675	909	673	791	676.25	0.00	0	0	880	835	755	710	630	858	733	52	118	500	470	1	1	10378119	78	-3.00	-7.07	12	0.04	-250.00	-106.00	3420	20230308	-78.10	376	20231026	99.20	1000	-25.10	20240220	503	48.91	20240102	3420	-78.10	20230308	376	99.20	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
140	20240306	140911	57	100.00	KONEX			N	N	N	N		N	749	-42	5	-5.31	2554185	3777	47.94	788	788	675	909	673	791	676.25	0.00	0	0	880	835	755	710	630	858	733	52	118	500	470	1	1	10378119	78	-3.00	-7.07	12	0.04	-250.00	-106.00	3420	20230308	-78.10	376	20231026	99.20	1000	-25.10	20240220	503	48.91	20240102	3420	-78.10	20230308	376	99.20	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
141	20240306	130911	57	100.00	KONEX			N	N	N	N		N	680	-111	5	-14.03	2546695	3767	47.82	788	788	675	909	673	791	676.05	0.00	0	0	880	835	755	710	630	858	733	52	118	500	470	1	1	10378119	71	-2.72	-6.42	12	0.04	-250.00	-106.00	3420	20230308	-80.12	376	20231026	80.85	1000	-32.00	20240220	503	35.19	20240102	3420	-80.12	20230308	376	80.85	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
142	20240306	120909	57	100.00	KONEX			N	N	N	N		N	675	-116	5	-14.66	2181535	3230	41.00	788	788	675	909	673	791	675.40	0.00	0	0	880	835	755	710	630	858	733	52	118	500	470	1	1	10378119	70	-2.70	-6.37	12	0.03	-250.00	-106.00	3420	20230308	-80.26	376	20231026	79.52	1000	-32.50	20240220	503	34.19	20240102	3420	-80.26	20230308	376	79.52	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
143	20240306	110906	57	100.00	KONEX			N	N	N	N		N	675	-116	5	-14.66	1611047	2385	30.27	788	788	675	909	673	791	675.49	0.00	0	0	880	835	755	710	630	858	733	52	118	500	470	1	1	10378119	70	-2.70	-6.37	12	0.02	-250.00	-106.00	3420	20230308	-80.26	376	20231026	79.52	1000	-32.50	20240220	503	34.19	20240102	3420	-80.26	20230308	376	79.52	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
144	20240306	100846	57	100.00	KONEX			N	N	N	N		N	788	-3	5	-0.38	408152	604	7.67	788	788	675	909	673	791	675.75	0.00	0	0	880	835	755	710	630	858	733	52	118	500	470	1	1	10378119	82	-3.15	-7.43	12	0.01	-250.00	-106.00	3420	20230308	-76.96	376	20231026	109.57	1000	-21.20	20240220	503	56.66	20240102	3420	-76.96	20230308	376	109.57	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
145	20240306	090903	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	880	835	755	710	630	858	733	52	118	500	470	1	1	10378119	82	-3.16	-7.46	12	0.00	-250.00	-106.00	3420	20230308	-76.87	376	20231026	110.37	1000	-20.90	20240220	503	57.26	20240102	3420	-76.87	20230308	376	110.37	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
146	20240305	160859	57	100.00	KONEX			N	N	N	N		N	791	-3	5	-0.38	5398682	7878	262600.00	681	800	675	913	675	794	685.29	0.00	0	0	870	831	757	718	644	851	738	52	119	500	470	1	1	10378119	82	-3.16	-7.46	12	0.08	-250.00	-106.00	3420	20230308	-76.87	376	20231026	110.37	1000	-20.90	20240220	503	57.26	20240102	3420	-76.87	20230308	376	110.37	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
147	20240305	150859	57	100.00	KONEX			N	N	N	N		N	684	-110	5	-13.85	4437918	6474	215800.00	681	800	675	913	675	794	685.50	0.00	0	0	870	831	757	718	644	851	738	52	119	500	470	1	1	10378119	71	-2.74	-6.45	12	0.06	-250.00	-106.00	3420	20230308	-80.00	376	20231026	81.91	1000	-31.60	20240220	503	35.98	20240102	3420	-80.00	20230308	376	81.91	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
148	20240305	140847	57	100.00	KONEX			N	N	N	N		N	791	-3	5	-0.38	3663887	5344	178133.34	681	800	675	913	675	794	685.61	0.00	0	0	870	831	757	718	644	851	738	52	119	500	470	1	1	10378119	82	-3.16	-7.46	12	0.05	-250.00	-106.00	3420	20230308	-76.87	376	20231026	110.37	1000	-20.90	20240220	503	57.26	20240102	3420	-76.87	20230308	376	110.37	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
149	20240305	130849	57	100.00	KONEX			N	N	N	N		N	686	-108	5	-13.60	3663096	5343	178100.00	681	800	675	913	675	794	685.59	0.00	0	0	870	831	757	718	644	851	738	52	119	500	470	1	1	10378119	71	-2.74	-6.47	12	0.05	-250.00	-106.00	3420	20230308	-79.94	376	20231026	82.45	1000	-31.40	20240220	503	36.38	20240102	3420	-79.94	20230308	376	82.45	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
150	20240305	120852	57	100.00	KONEX			N	N	N	N		N	750	-44	5	-5.54	773866	1131	37700.00	681	800	675	913	675	794	684.23	0.00	0	0	870	831	757	718	644	851	738	52	119	500	470	1	1	10378119	78	-3.00	-7.08	12	0.01	-250.00	-106.00	3420	20230308	-78.07	376	20231026	99.47	1000	-25.00	20240220	503	49.11	20240102	3420	-78.07	20230308	376	99.47	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
151	20240305	110852	57	100.00	KONEX			N	N	N	N		N	750	-44	5	-5.54	767820	1123	37433.34	681	800	675	913	675	794	683.72	0.00	0	0	870	831	757	718	644	851	738	52	119	500	470	1	1	10378119	78	-3.00	-7.08	12	0.01	-250.00	-106.00	3420	20230308	-78.07	376	20231026	99.47	1000	-25.00	20240220	503	49.11	20240102	3420	-78.07	20230308	376	99.47	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
152	20240305	100849	57	100.00	KONEX			N	N	N	N		N	800	6	2	0.76	77881	112	3733.33	681	800	681	913	675	794	695.37	0.00	0	0	870	831	757	718	644	851	738	52	119	500	470	1	1	10378119	83	-3.20	-7.55	12	0.00	-250.00	-106.00	3420	20230308	-76.61	376	20231026	112.77	1000	-20.00	20240220	503	59.05	20240102	3420	-76.61	20230308	376	112.77	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
153	20240305	090849	57	100.00	KONEX			N	N	N	N		N	800	6	2	0.76	1481	2	66.67	681	800	681	913	675	794	740.50	0.00	0	0	870	831	757	718	644	851	738	52	119	500	470	1	1	10378119	83	-3.20	-7.55	12	0.00	-250.00	-106.00	3420	20230308	-76.61	376	20231026	112.77	1000	-20.00	20240220	503	59.05	20240102	3420	-76.61	20230308	376	112.77	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
154	20240304	160850	57	100.00	KONEX			N	N	N	N		N	794	-1	5	-0.13	2273	3	0.12	683	796	683	914	676	795	757.67	0.00	0	0	874	834	755	715	636	854	735	52	119	500	470	1	1	10378119	82	-3.18	-7.49	12	0.00	-250.00	-106.00	3420	20230308	-76.78	376	20231026	111.17	1000	-20.60	20240220	503	57.85	20240102	3420	-76.78	20230308	376	111.17	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
155	20240304	150846	57	100.00	KONEX			N	N	N	N		N	794	-1	5	-0.13	2273	3	0.12	683	796	683	914	676	795	757.67	0.00	0	0	874	834	755	715	636	854	735	52	119	500	470	1	1	10378119	82	-3.18	-7.49	12	0.00	-250.00	-106.00	3420	20230308	-76.78	376	20231026	111.17	1000	-20.60	20240220	503	57.85	20240102	3420	-76.78	20230308	376	111.17	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
156	20240304	140813	57	100.00	KONEX			N	N	N	N		N	794	-1	5	-0.13	2273	3	0.12	683	796	683	914	676	795	757.67	0.00	0	0	874	834	755	715	636	854	735	52	119	500	470	1	1	10378119	82	-3.18	-7.49	12	0.00	-250.00	-106.00	3420	20230308	-76.78	376	20231026	111.17	1000	-20.60	20240220	503	57.85	20240102	3420	-76.78	20230308	376	111.17	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
157	20240304	130840	57	100.00	KONEX			N	N	N	N		N	794	-1	5	-0.13	2273	3	0.12	683	796	683	914	676	795	757.67	0.00	0	0	874	834	755	715	636	854	735	52	119	500	470	1	1	10378119	82	-3.18	-7.49	12	0.00	-250.00	-106.00	3420	20230308	-76.78	376	20231026	111.17	1000	-20.60	20240220	503	57.85	20240102	3420	-76.78	20230308	376	111.17	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
158	20240304	120816	57	100.00	KONEX			N	N	N	N		N	796	1	2	0.13	1479	2	0.08	683	796	683	914	676	795	739.50	0.00	0	0	874	834	755	715	636	854	735	52	119	500	470	1	1	10378119	83	-3.18	-7.51	12	0.00	-250.00	-106.00	3420	20230308	-76.73	376	20231026	111.70	1000	-20.40	20240220	503	58.25	20240102	3420	-76.73	20230308	376	111.70	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
159	20240304	110834	57	100.00	KONEX			N	N	N	N		N	796	1	2	0.13	1479	2	0.08	683	796	683	914	676	795	739.50	0.00	0	0	874	834	755	715	636	854	735	52	119	500	470	1	1	10378119	83	-3.18	-7.51	12	0.00	-250.00	-106.00	3420	20230308	-76.73	376	20231026	111.70	1000	-20.40	20240220	503	58.25	20240102	3420	-76.73	20230308	376	111.70	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
160	20240304	100834	57	100.00	KONEX			N	N	N	N		N	683	-112	5	-14.09	683	1	0.04	683	683	683	914	676	795	683.00	0.00	0	0	874	834	755	715	636	854	735	52	119	500	470	1	1	10378119	71	-2.73	-6.44	12	0.00	-250.00	-106.00	3420	20230308	-80.03	376	20231026	81.65	1000	-31.70	20240220	503	35.79	20240102	3420	-80.03	20230308	376	81.65	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
161	20240304	090836	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	874	834	755	715	636	854	735	52	119	500	470	1	1	10378119	83	-3.18	-7.50	12	0.00	-250.00	-106.00	3420	20230308	-76.75	376	20231026	111.44	1000	-20.50	20240220	503	58.05	20240102	3420	-76.75	20230308	376	111.44	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N