KissMeData/302920/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	161110	57	100.00	KONEX			N	N	N	N		N	7400	200	2	2.78	37000	5	0.00	7400	7400	7400	8280	6120	7200	7400.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	337	-10.96	3.28	12	0.00	-675.00	2253.00	19550	20231025	-62.15	4745	20230531	55.95	10490	-29.46	20240110	7200	2.78	20240326	19550	-62.15	20231025	4745	55.95	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
3	20240329	151112	57	100.00	KONEX			N	N	N	N		N	7400	200	2	2.78	37000	5	0.00	7400	7400	7400	8280	6120	7200	7400.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	337	-10.96	3.28	12	0.00	-675.00	2253.00	19550	20231025	-62.15	4745	20230531	55.95	10490	-29.46	20240110	7200	2.78	20240326	19550	-62.15	20231025	4745	55.95	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
4	20240329	141107	57	100.00	KONEX			N	N	N	N		N	7400	200	2	2.78	37000	5	0.00	7400	7400	7400	8280	6120	7200	7400.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	337	-10.96	3.28	12	0.00	-675.00	2253.00	19550	20231025	-62.15	4745	20230531	55.95	10490	-29.46	20240110	7200	2.78	20240326	19550	-62.15	20231025	4745	55.95	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
5	20240329	131050	57	100.00	KONEX			N	N	N	N		N	7400	200	2	2.78	37000	5	0.00	7400	7400	7400	8280	6120	7200	7400.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	337	-10.96	3.28	12	0.00	-675.00	2253.00	19550	20231025	-62.15	4745	20230531	55.95	10490	-29.46	20240110	7200	2.78	20240326	19550	-62.15	20231025	4745	55.95	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
6	20240329	121102	57	100.00	KONEX			N	N	N	N		N	7400	200	2	2.78	37000	5	0.00	7400	7400	7400	8280	6120	7200	7400.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	337	-10.96	3.28	12	0.00	-675.00	2253.00	19550	20231025	-62.15	4745	20230531	55.95	10490	-29.46	20240110	7200	2.78	20240326	19550	-62.15	20231025	4745	55.95	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
7	20240329	111048	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-10.67	3.20	12	0.00	-675.00	2253.00	19550	20231025	-63.17	4745	20230531	51.74	10490	-31.36	20240110	7200	0.00	20240326	19550	-63.17	20231025	4745	51.74	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
8	20240329	101048	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-10.67	3.20	12	0.00	-675.00	2253.00	19550	20231025	-63.17	4745	20230531	51.74	10490	-31.36	20240110	7200	0.00	20240326	19550	-63.17	20231025	4745	51.74	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
9	20240329	091049	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-10.67	3.20	12	0.00	-675.00	2253.00	19550	20231025	-63.17	4745	20230531	51.74	10490	-31.36	20240110	7200	0.00	20240326	19550	-63.17	20231025	4745	51.74	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
10	20240328	161056	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-10.67	3.20	12	0.00	-675.00	2253.00	19550	20231025	-63.17	4745	20230531	51.74	10490	-31.36	20240110	7200	0.00	20240326	19550	-63.17	20231025	4745	51.74	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
11	20240328	151057	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-10.67	3.20	12	0.00	-675.00	2253.00	19550	20231025	-63.17	4745	20230531	51.74	10490	-31.36	20240110	7200	0.00	20240326	19550	-63.17	20231025	4745	51.74	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
12	20240328	141043	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-10.67	3.20	12	0.00	-675.00	2253.00	19550	20231025	-63.17	4745	20230531	51.74	10490	-31.36	20240110	7200	0.00	20240326	19550	-63.17	20231025	4745	51.74	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
13	20240328	131044	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-10.67	3.20	12	0.00	-675.00	2253.00	19550	20231025	-63.17	4745	20230531	51.74	10490	-31.36	20240110	7200	0.00	20240326	19550	-63.17	20231025	4745	51.74	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
14	20240328	121048	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-10.67	3.20	12	0.00	-675.00	2253.00	19550	20231025	-63.17	4745	20230531	51.74	10490	-31.36	20240110	7200	0.00	20240326	19550	-63.17	20231025	4745	51.74	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
15	20240328	111053	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-10.67	3.20	12	0.00	-675.00	2253.00	19550	20231025	-63.17	4745	20230531	51.74	10490	-31.36	20240110	7200	0.00	20240326	19550	-63.17	20231025	4745	51.74	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
16	20240328	101102	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-10.67	3.20	12	0.00	-675.00	2253.00	19550	20231025	-63.17	4745	20230531	51.74	10490	-31.36	20240110	7200	0.00	20240326	19550	-63.17	20231025	4745	51.74	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
17	20240328	091106	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-10.67	3.20	12	0.00	-675.00	2253.00	19550	20231025	-63.17	4745	20230531	51.74	10490	-31.36	20240110	7200	0.00	20240326	19550	-63.17	20231025	4745	51.74	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
18	20240327	161102	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7466	7332	7266	7132	7066	7300	7100	23	1080	500	4320	10	1	4552359	328	-10.67	3.20	12	0.00	-675.00	2253.00	19550	20231025	-63.17	4745	20230531	51.74	10490	-31.36	20240110	7200	0.00	20240326	19550	-63.17	20231025	4745	51.74	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
19	20240327	151101	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7466	7332	7266	7132	7066	7300	7100	23	1080	500	4320	10	1	4552359	328	-10.67	3.20	12	0.00	-675.00	2253.00	19550	20231025	-63.17	4745	20230531	51.74	10490	-31.36	20240110	7200	0.00	20240326	19550	-63.17	20231025	4745	51.74	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
20	20240327	141101	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7466	7332	7266	7132	7066	7300	7100	23	1080	500	4320	10	1	4552359	328	-10.67	3.20	12	0.00	-675.00	2253.00	19550	20231025	-63.17	4745	20230531	51.74	10490	-31.36	20240110	7200	0.00	20240326	19550	-63.17	20231025	4745	51.74	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
21	20240327	131058	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7466	7332	7266	7132	7066	7300	7100	23	1080	500	4320	10	1	4552359	328	-10.67	3.20	12	0.00	-675.00	2253.00	19550	20231025	-63.17	4745	20230531	51.74	10490	-31.36	20240110	7200	0.00	20240326	19550	-63.17	20231025	4745	51.74	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
22	20240327	121059	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7466	7332	7266	7132	7066	7300	7100	23	1080	500	4320	10	1	4552359	328	-10.67	3.20	12	0.00	-675.00	2253.00	19550	20231025	-63.17	4745	20230531	51.74	10490	-31.36	20240110	7200	0.00	20240326	19550	-63.17	20231025	4745	51.74	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
23	20240327	111100	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7466	7332	7266	7132	7066	7300	7100	23	1080	500	4320	10	1	4552359	328	-10.67	3.20	12	0.00	-675.00	2253.00	19550	20231025	-63.17	4745	20230531	51.74	10490	-31.36	20240110	7200	0.00	20240326	19550	-63.17	20231025	4745	51.74	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
24	20240327	101056	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7466	7332	7266	7132	7066	7300	7100	23	1080	500	4320	10	1	4552359	328	-10.67	3.20	12	0.00	-675.00	2253.00	19550	20231025	-63.17	4745	20230531	51.74	10490	-31.36	20240110	7200	0.00	20240326	19550	-63.17	20231025	4745	51.74	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
25	20240327	091102	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7466	7332	7266	7132	7066	7300	7100	23	1080	500	4320	10	1	4552359	328	-10.67	3.20	12	0.00	-675.00	2253.00	19550	20231025	-63.17	4745	20230531	51.74	10490	-31.36	20240110	7200	0.00	20240326	19550	-63.17	20231025	4745	51.74	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
26	20240326	160953	57	100.00	KONEX			N	N	N	N		N	7200	-400	5	-5.26	58600	8	114.29	7400	7400	7200	8740	6460	7600	7325.00	0.00	0	0	7613	7606	7603	7596	7593	7605	7595	23	1140	500	4560	10	1	4552359	328	-10.67	3.20	12	0.00	-675.00	2253.00	19550	20231025	-63.17	4745	20230531	51.74	10490	-31.36	20240110	7200	0.00	20240326	19550	-63.17	20231025	4745	51.74	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
27	20240326	151047	57	100.00	KONEX			N	N	N	N		N	7200	-400	5	-5.26	58600	8	114.29	7400	7400	7200	8740	6460	7600	7325.00	0.00	0	0	7613	7606	7603	7596	7593	7605	7595	23	1140	500	4560	10	1	4552359	328	-10.67	3.20	12	0.00	-675.00	2253.00	19550	20231025	-63.17	4745	20230531	51.74	10490	-31.36	20240110	7200	0.00	20240326	19550	-63.17	20231025	4745	51.74	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
28	20240326	141044	57	100.00	KONEX			N	N	N	N		N	7200	-400	5	-5.26	58600	8	114.29	7400	7400	7200	8740	6460	7600	7325.00	0.00	0	0	7613	7606	7603	7596	7593	7605	7595	23	1140	500	4560	10	1	4552359	328	-10.67	3.20	12	0.00	-675.00	2253.00	19550	20231025	-63.17	4745	20230531	51.74	10490	-31.36	20240110	7200	0.00	20240326	19550	-63.17	20231025	4745	51.74	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
29	20240326	131040	57	100.00	KONEX			N	N	N	N		N	7200	-400	5	-5.26	58600	8	114.29	7400	7400	7200	8740	6460	7600	7325.00	0.00	0	0	7613	7606	7603	7596	7593	7605	7595	23	1140	500	4560	10	1	4552359	328	-10.67	3.20	12	0.00	-675.00	2253.00	19550	20231025	-63.17	4745	20230531	51.74	10490	-31.36	20240110	7200	0.00	20240326	19550	-63.17	20231025	4745	51.74	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
30	20240326	121039	57	100.00	KONEX			N	N	N	N		N	7200	-400	5	-5.26	58600	8	114.29	7400	7400	7200	8740	6460	7600	7325.00	0.00	0	0	7613	7606	7603	7596	7593	7605	7595	23	1140	500	4560	10	1	4552359	328	-10.67	3.20	12	0.00	-675.00	2253.00	19550	20231025	-63.17	4745	20230531	51.74	10490	-31.36	20240110	7200	0.00	20240326	19550	-63.17	20231025	4745	51.74	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
31	20240326	111035	57	100.00	KONEX			N	N	N	N		N	7200	-400	5	-5.26	58600	8	114.29	7400	7400	7200	8740	6460	7600	7325.00	0.00	0	0	7613	7606	7603	7596	7593	7605	7595	23	1140	500	4560	10	1	4552359	328	-10.67	3.20	12	0.00	-675.00	2253.00	19550	20231025	-63.17	4745	20230531	51.74	10490	-31.36	20240110	7200	0.00	20240326	19550	-63.17	20231025	4745	51.74	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
32	20240326	101048	57	100.00	KONEX			N	N	N	N		N	7200	-400	5	-5.26	58600	8	114.29	7400	7400	7200	8740	6460	7600	7325.00	0.00	0	0	7613	7606	7603	7596	7593	7605	7595	23	1140	500	4560	10	1	4552359	328	-10.67	3.20	12	0.00	-675.00	2253.00	19550	20231025	-63.17	4745	20230531	51.74	10490	-31.36	20240110	7200	0.00	20240326	19550	-63.17	20231025	4745	51.74	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
33	20240326	091049	57	100.00	KONEX			N	N	N	N		N	7400	-200	5	-2.63	37000	5	71.43	7400	7400	7400	8740	6460	7600	7400.00	0.00	0	0	7613	7606	7603	7596	7593	7605	7595	23	1140	500	4560	10	1	4552359	337	-10.96	3.28	12	0.00	-675.00	2253.00	19550	20231025	-62.15	4745	20230531	55.95	10490	-29.46	20240110	7400	0.00	20240326	19550	-62.15	20231025	4745	55.95	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
34	20240325	161123	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	53220	7	0.00	7610	7610	7600	8970	6630	7800	7602.86	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7400	2.70	20240313	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
35	20240325	151127	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	53220	7	0.00	7610	7610	7600	8970	6630	7800	7602.86	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7400	2.70	20240313	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
36	20240325	141124	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	53220	7	0.00	7610	7610	7600	8970	6630	7800	7602.86	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7400	2.70	20240313	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
37	20240325	131123	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	53220	7	0.00	7610	7610	7600	8970	6630	7800	7602.86	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7400	2.70	20240313	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
38	20240325	121127	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	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7400	5.41	20240313	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
39	20240325	111126	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	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7400	5.41	20240313	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
40	20240325	101125	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	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7400	5.41	20240313	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
41	20240325	091128	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	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7400	5.41	20240313	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
42	20240322	161126	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	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7400	5.41	20240313	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
43	20240322	151130	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	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7400	5.41	20240313	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
44	20240322	141116	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	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7400	5.41	20240313	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
45	20240322	131122	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	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7400	5.41	20240313	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
46	20240322	121119	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	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7400	5.41	20240313	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
47	20240322	111126	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	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7400	5.41	20240313	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
48	20240322	101117	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	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7400	5.41	20240313	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
49	20240322	091117	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	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7400	5.41	20240313	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
50	20240321	161121	57	100.00	KONEX			N	N	N	N		N	7800	-200	5	-2.50	39000	5	50.00	7800	7800	7800	9200	6800	8000	7800.00	0.00	0	0	8266	8132	8066	7932	7866	8100	7900	23	1200	500	4800	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7400	5.41	20240313	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
51	20240321	151118	57	100.00	KONEX			N	N	N	N		N	7800	-200	5	-2.50	39000	5	50.00	7800	7800	7800	9200	6800	8000	7800.00	0.00	0	0	8266	8132	8066	7932	7866	8100	7900	23	1200	500	4800	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7400	5.41	20240313	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
52	20240321	141117	57	100.00	KONEX			N	N	N	N		N	7800	-200	5	-2.50	39000	5	50.00	7800	7800	7800	9200	6800	8000	7800.00	0.00	0	0	8266	8132	8066	7932	7866	8100	7900	23	1200	500	4800	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7400	5.41	20240313	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
53	20240321	131106	57	100.00	KONEX			N	N	N	N		N	7800	-200	5	-2.50	39000	5	50.00	7800	7800	7800	9200	6800	8000	7800.00	0.00	0	0	8266	8132	8066	7932	7866	8100	7900	23	1200	500	4800	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7400	5.41	20240313	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
54	20240321	121120	57	100.00	KONEX			N	N	N	N		N	7800	-200	5	-2.50	39000	5	50.00	7800	7800	7800	9200	6800	8000	7800.00	0.00	0	0	8266	8132	8066	7932	7866	8100	7900	23	1200	500	4800	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7400	5.41	20240313	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
55	20240321	111117	57	100.00	KONEX			N	N	N	N		N	7800	-200	5	-2.50	39000	5	50.00	7800	7800	7800	9200	6800	8000	7800.00	0.00	0	0	8266	8132	8066	7932	7866	8100	7900	23	1200	500	4800	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7400	5.41	20240313	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
56	20240321	101120	57	100.00	KONEX			N	N	N	N		N	7800	-200	5	-2.50	39000	5	50.00	7800	7800	7800	9200	6800	8000	7800.00	0.00	0	0	8266	8132	8066	7932	7866	8100	7900	23	1200	500	4800	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7400	5.41	20240313	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
57	20240321	091126	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8266	8132	8066	7932	7866	8100	7900	23	1200	500	4800	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	19550	20231025	-59.08	4745	20230531	68.60	10490	-23.74	20240110	7400	8.11	20240313	19550	-59.08	20231025	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
58	20240320	161106	57	100.00	KONEX			N	N	N	N		N	8000	-580	5	-6.76	81000	10	0.00	8200	8200	8000	9860	7300	8580	8100.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	23	1280	500	5140	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	19550	20231025	-59.08	4745	20230531	68.60	10490	-23.74	20240110	7400	8.11	20240313	19550	-59.08	20231025	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
59	20240320	151110	57	100.00	KONEX			N	N	N	N		N	8000	-580	5	-6.76	81000	10	0.00	8200	8200	8000	9860	7300	8580	8100.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	23	1280	500	5140	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	19550	20231025	-59.08	4745	20230531	68.60	10490	-23.74	20240110	7400	8.11	20240313	19550	-59.08	20231025	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
60	20240320	141115	57	100.00	KONEX			N	N	N	N		N	8000	-580	5	-6.76	81000	10	0.00	8200	8200	8000	9860	7300	8580	8100.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	23	1280	500	5140	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	19550	20231025	-59.08	4745	20230531	68.60	10490	-23.74	20240110	7400	8.11	20240313	19550	-59.08	20231025	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
61	20240320	131115	57	100.00	KONEX			N	N	N	N		N	8000	-580	5	-6.76	81000	10	0.00	8200	8200	8000	9860	7300	8580	8100.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	23	1280	500	5140	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	19550	20231025	-59.08	4745	20230531	68.60	10490	-23.74	20240110	7400	8.11	20240313	19550	-59.08	20231025	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
62	20240320	121108	57	100.00	KONEX			N	N	N	N		N	8000	-580	5	-6.76	81000	10	0.00	8200	8200	8000	9860	7300	8580	8100.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	23	1280	500	5140	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	19550	20231025	-59.08	4745	20230531	68.60	10490	-23.74	20240110	7400	8.11	20240313	19550	-59.08	20231025	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
63	20240320	111110	57	100.00	KONEX			N	N	N	N		N	8000	-580	5	-6.76	81000	10	0.00	8200	8200	8000	9860	7300	8580	8100.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	23	1280	500	5140	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	19550	20231025	-59.08	4745	20230531	68.60	10490	-23.74	20240110	7400	8.11	20240313	19550	-59.08	20231025	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
64	20240320	101103	57	100.00	KONEX			N	N	N	N		N	8000	-580	5	-6.76	81000	10	0.00	8200	8200	8000	9860	7300	8580	8100.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	23	1280	500	5140	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	19550	20231025	-59.08	4745	20230531	68.60	10490	-23.74	20240110	7400	8.11	20240313	19550	-59.08	20231025	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
65	20240320	091109	57	100.00	KONEX			N	N	N	N		N	8200	-380	5	-4.43	41000	5	0.00	8200	8200	8200	9860	7300	8580	8200.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	23	1280	500	5140	10	1	4552359	373	-12.15	3.64	12	0.00	-675.00	2253.00	19550	20231025	-58.06	4745	20230531	72.81	10490	-21.83	20240110	7400	10.81	20240313	19550	-58.06	20231025	4745	72.81	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
66	20240319	161056	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	8580	8580	8580	8580	8580	8580	8580	23	1280	500	5140	10	1	4552359	391	-12.71	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.11	4745	20230531	80.82	10490	-18.21	20240110	7400	15.95	20240313	19550	-56.11	20231025	4745	80.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
67	20240319	151108	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	8580	8580	8580	8580	8580	8580	8580	23	1280	500	5140	10	1	4552359	391	-12.71	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.11	4745	20230531	80.82	10490	-18.21	20240110	7400	15.95	20240313	19550	-56.11	20231025	4745	80.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
68	20240319	141107	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	8580	8580	8580	8580	8580	8580	8580	23	1280	500	5140	10	1	4552359	391	-12.71	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.11	4745	20230531	80.82	10490	-18.21	20240110	7400	15.95	20240313	19550	-56.11	20231025	4745	80.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
69	20240319	131035	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	8580	8580	8580	8580	8580	8580	8580	23	1280	500	5140	10	1	4552359	391	-12.71	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.11	4745	20230531	80.82	10490	-18.21	20240110	7400	15.95	20240313	19550	-56.11	20231025	4745	80.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
70	20240319	121058	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	8580	8580	8580	8580	8580	8580	8580	23	1280	500	5140	10	1	4552359	391	-12.71	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.11	4745	20230531	80.82	10490	-18.21	20240110	7400	15.95	20240313	19550	-56.11	20231025	4745	80.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
71	20240319	111105	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	8580	8580	8580	8580	8580	8580	8580	23	1280	500	5140	10	1	4552359	391	-12.71	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.11	4745	20230531	80.82	10490	-18.21	20240110	7400	15.95	20240313	19550	-56.11	20231025	4745	80.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
72	20240319	101107	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	8580	8580	8580	8580	8580	8580	8580	23	1280	500	5140	10	1	4552359	391	-12.71	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.11	4745	20230531	80.82	10490	-18.21	20240110	7400	15.95	20240313	19550	-56.11	20231025	4745	80.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
73	20240319	091107	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	8580	8580	8580	8580	8580	8580	8580	23	1280	500	5140	10	1	4552359	391	-12.71	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.11	4745	20230531	80.82	10490	-18.21	20240110	7400	15.95	20240313	19550	-56.11	20231025	4745	80.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
74	20240318	161058	57	100.00	KONEX			N	N	N	N		N	8580	-10	5	-0.12	8580	1	9.09	8580	8580	8580	9870	7310	8590	8580.00	0.00	0	0	8850	8720	8460	8330	8070	8785	8395	23	1280	500	5150	10	1	4552359	391	-12.71	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.11	4745	20230531	80.82	10490	-18.21	20240110	7400	15.95	20240313	19550	-56.11	20231025	4745	80.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
75	20240318	151059	57	100.00	KONEX			N	N	N	N		N	8580	-10	5	-0.12	8580	1	9.09	8580	8580	8580	9870	7310	8590	8580.00	0.00	0	0	8850	8720	8460	8330	8070	8785	8395	23	1280	500	5150	10	1	4552359	391	-12.71	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.11	4745	20230531	80.82	10490	-18.21	20240110	7400	15.95	20240313	19550	-56.11	20231025	4745	80.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
76	20240318	141058	57	100.00	KONEX			N	N	N	N		N	8580	-10	5	-0.12	8580	1	9.09	8580	8580	8580	9870	7310	8590	8580.00	0.00	0	0	8850	8720	8460	8330	8070	8785	8395	23	1280	500	5150	10	1	4552359	391	-12.71	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.11	4745	20230531	80.82	10490	-18.21	20240110	7400	15.95	20240313	19550	-56.11	20231025	4745	80.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
77	20240318	131058	57	100.00	KONEX			N	N	N	N		N	8580	-10	5	-0.12	8580	1	9.09	8580	8580	8580	9870	7310	8590	8580.00	0.00	0	0	8850	8720	8460	8330	8070	8785	8395	23	1280	500	5150	10	1	4552359	391	-12.71	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.11	4745	20230531	80.82	10490	-18.21	20240110	7400	15.95	20240313	19550	-56.11	20231025	4745	80.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
78	20240318	121052	57	100.00	KONEX			N	N	N	N		N	8580	-10	5	-0.12	8580	1	9.09	8580	8580	8580	9870	7310	8590	8580.00	0.00	0	0	8850	8720	8460	8330	8070	8785	8395	23	1280	500	5150	10	1	4552359	391	-12.71	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.11	4745	20230531	80.82	10490	-18.21	20240110	7400	15.95	20240313	19550	-56.11	20231025	4745	80.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
79	20240318	111101	57	100.00	KONEX			N	N	N	N		N	8580	-10	5	-0.12	8580	1	9.09	8580	8580	8580	9870	7310	8590	8580.00	0.00	0	0	8850	8720	8460	8330	8070	8785	8395	23	1280	500	5150	10	1	4552359	391	-12.71	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.11	4745	20230531	80.82	10490	-18.21	20240110	7400	15.95	20240313	19550	-56.11	20231025	4745	80.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
80	20240318	101058	57	100.00	KONEX			N	N	N	N		N	8580	-10	5	-0.12	8580	1	9.09	8580	8580	8580	9870	7310	8590	8580.00	0.00	0	0	8850	8720	8460	8330	8070	8785	8395	23	1280	500	5150	10	1	4552359	391	-12.71	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.11	4745	20230531	80.82	10490	-18.21	20240110	7400	15.95	20240313	19550	-56.11	20231025	4745	80.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
81	20240318	091058	57	100.00	KONEX			N	N	N	N		N	8590	0	3	0.00	0	0	0.00	0	0	0	9870	7310	8590	0.00	0.00	0	0	8850	8720	8460	8330	8070	8785	8395	23	1280	500	5150	10	1	4552359	391	-12.73	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.06	4745	20230531	81.03	10490	-18.11	20240110	7400	16.08	20240313	19550	-56.06	20231025	4745	81.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
82	20240315	161045	57	100.00	KONEX			N	N	N	N		N	8590	590	2	7.38	91590	11	55.00	8200	8590	8200	9200	6800	8000	8326.36	0.00	0	0	8140	8070	7930	7860	7720	8105	7895	23	1200	500	4800	10	1	4552359	391	-12.73	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.06	4745	20230531	81.03	10490	-18.11	20240110	7400	16.08	20240313	19550	-56.06	20231025	4745	81.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
83	20240315	151018	57	100.00	KONEX			N	N	N	N		N	8590	590	2	7.38	91590	11	55.00	8200	8590	8200	9200	6800	8000	8326.36	0.00	0	0	8140	8070	7930	7860	7720	8105	7895	23	1200	500	4800	10	1	4552359	391	-12.73	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.06	4745	20230531	81.03	10490	-18.11	20240110	7400	16.08	20240313	19550	-56.06	20231025	4745	81.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
84	20240315	140951	57	100.00	KONEX			N	N	N	N		N	8590	590	2	7.38	91590	11	55.00	8200	8590	8200	9200	6800	8000	8326.36	0.00	0	0	8140	8070	7930	7860	7720	8105	7895	23	1200	500	4800	10	1	4552359	391	-12.73	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.06	4745	20230531	81.03	10490	-18.11	20240110	7400	16.08	20240313	19550	-56.06	20231025	4745	81.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
85	20240315	131047	57	100.00	KONEX			N	N	N	N		N	8590	590	2	7.38	91590	11	55.00	8200	8590	8200	9200	6800	8000	8326.36	0.00	0	0	8140	8070	7930	7860	7720	8105	7895	23	1200	500	4800	10	1	4552359	391	-12.73	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.06	4745	20230531	81.03	10490	-18.11	20240110	7400	16.08	20240313	19550	-56.06	20231025	4745	81.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
86	20240315	121047	57	100.00	KONEX			N	N	N	N		N	8590	590	2	7.38	91590	11	55.00	8200	8590	8200	9200	6800	8000	8326.36	0.00	0	0	8140	8070	7930	7860	7720	8105	7895	23	1200	500	4800	10	1	4552359	391	-12.73	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.06	4745	20230531	81.03	10490	-18.11	20240110	7400	16.08	20240313	19550	-56.06	20231025	4745	81.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
87	20240315	111044	57	100.00	KONEX			N	N	N	N		N	8590	590	2	7.38	91590	11	55.00	8200	8590	8200	9200	6800	8000	8326.36	0.00	0	0	8140	8070	7930	7860	7720	8105	7895	23	1200	500	4800	10	1	4552359	391	-12.73	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.06	4745	20230531	81.03	10490	-18.11	20240110	7400	16.08	20240313	19550	-56.06	20231025	4745	81.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
88	20240315	101048	57	100.00	KONEX			N	N	N	N		N	8590	590	2	7.38	91590	11	55.00	8200	8590	8200	9200	6800	8000	8326.36	0.00	0	0	8140	8070	7930	7860	7720	8105	7895	23	1200	500	4800	10	1	4552359	391	-12.73	3.81	12	0.00	-675.00	2253.00	19550	20231025	-56.06	4745	20230531	81.03	10490	-18.11	20240110	7400	16.08	20240313	19550	-56.06	20231025	4745	81.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
89	20240315	091053	57	100.00	KONEX			N	N	N	N		N	8400	400	2	5.00	83000	10	50.00	8200	8400	8200	9200	6800	8000	8300.00	0.00	0	0	8140	8070	7930	7860	7720	8105	7895	23	1200	500	4800	10	1	4552359	382	-12.44	3.73	12	0.00	-675.00	2253.00	19550	20231025	-57.03	4745	20230531	77.03	10490	-19.92	20240110	7400	13.51	20240313	19550	-57.03	20231025	4745	77.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
90	20240314	161035	57	100.00	KONEX			N	N	N	N		N	8000	600	2	8.11	156900	20	57.14	7790	8000	7790	8510	6290	7400	7845.00	0.00	0	0	7426	7412	7406	7392	7386	7410	7390	23	1110	500	4440	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	19550	20231025	-59.08	4745	20230531	68.60	10490	-23.74	20240110	7400	8.11	20240313	19550	-59.08	20231025	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
91	20240314	151040	57	100.00	KONEX			N	N	N	N		N	8000	600	2	8.11	156900	20	57.14	7790	8000	7790	8510	6290	7400	7845.00	0.00	0	0	7426	7412	7406	7392	7386	7410	7390	23	1110	500	4440	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	19550	20231025	-59.08	4745	20230531	68.60	10490	-23.74	20240110	7400	8.11	20240313	19550	-59.08	20231025	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
92	20240314	141040	57	100.00	KONEX			N	N	N	N		N	8000	600	2	8.11	156900	20	57.14	7790	8000	7790	8510	6290	7400	7845.00	0.00	0	0	7426	7412	7406	7392	7386	7410	7390	23	1110	500	4440	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	19550	20231025	-59.08	4745	20230531	68.60	10490	-23.74	20240110	7400	8.11	20240313	19550	-59.08	20231025	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
93	20240314	131037	57	100.00	KONEX			N	N	N	N		N	8000	600	2	8.11	156900	20	57.14	7790	8000	7790	8510	6290	7400	7845.00	0.00	0	0	7426	7412	7406	7392	7386	7410	7390	23	1110	500	4440	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	19550	20231025	-59.08	4745	20230531	68.60	10490	-23.74	20240110	7400	8.11	20240313	19550	-59.08	20231025	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
94	20240314	121038	57	100.00	KONEX			N	N	N	N		N	8000	600	2	8.11	156900	20	57.14	7790	8000	7790	8510	6290	7400	7845.00	0.00	0	0	7426	7412	7406	7392	7386	7410	7390	23	1110	500	4440	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	19550	20231025	-59.08	4745	20230531	68.60	10490	-23.74	20240110	7400	8.11	20240313	19550	-59.08	20231025	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
95	20240314	111039	57	100.00	KONEX			N	N	N	N		N	7800	400	2	5.41	116900	15	42.86	7790	7800	7790	8510	6290	7400	7793.33	0.00	0	0	7426	7412	7406	7392	7386	7410	7390	23	1110	500	4440	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7400	5.41	20240313	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
96	20240314	101047	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7426	7412	7406	7392	7386	7410	7390	23	1110	500	4440	10	1	4552359	337	-10.96	3.28	12	0.00	-675.00	2253.00	19550	20231025	-62.15	4745	20230531	55.95	10490	-29.46	20240110	7400	0.00	20240313	19550	-62.15	20231025	4745	55.95	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
97	20240314	091043	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7426	7412	7406	7392	7386	7410	7390	23	1110	500	4440	10	1	4552359	337	-10.96	3.28	12	0.00	-675.00	2253.00	19550	20231025	-62.15	4745	20230531	55.95	10490	-29.46	20240110	7400	0.00	20240313	19550	-62.15	20231025	4745	55.95	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
98	20240313	161024	57	100.00	KONEX			N	N	N	N		N	7400	-200	5	-2.63	259430	35	0.00	7420	7420	7400	8740	6460	7600	7412.29	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	23	1140	500	4560	10	1	4552359	337	-10.96	3.28	12	0.00	-675.00	2253.00	19550	20231025	-62.15	4745	20230531	55.95	10490	-29.46	20240110	7400	0.00	20240313	19550	-62.15	20231025	4745	55.95	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
99	20240313	151030	57	100.00	KONEX			N	N	N	N		N	7400	-200	5	-2.63	259430	35	0.00	7420	7420	7400	8740	6460	7600	7412.29	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	23	1140	500	4560	10	1	4552359	337	-10.96	3.28	12	0.00	-675.00	2253.00	19550	20231025	-62.15	4745	20230531	55.95	10490	-29.46	20240110	7400	0.00	20240313	19550	-62.15	20231025	4745	55.95	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
100	20240313	141028	57	100.00	KONEX			N	N	N	N		N	7400	-200	5	-2.63	259430	35	0.00	7420	7420	7400	8740	6460	7600	7412.29	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	23	1140	500	4560	10	1	4552359	337	-10.96	3.28	12	0.00	-675.00	2253.00	19550	20231025	-62.15	4745	20230531	55.95	10490	-29.46	20240110	7400	0.00	20240313	19550	-62.15	20231025	4745	55.95	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
101	20240313	131037	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	7600	7600	7600	7600	7600	7600	7600	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
102	20240313	121031	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	7600	7600	7600	7600	7600	7600	7600	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
103	20240313	111028	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	7600	7600	7600	7600	7600	7600	7600	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
104	20240313	101025	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	7600	7600	7600	7600	7600	7600	7600	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
105	20240313	091033	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	7600	7600	7600	7600	7600	7600	7600	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
106	20240312	161017	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	7600	7600	7600	7600	7600	7600	7600	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
107	20240312	151015	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	7600	7600	7600	7600	7600	7600	7600	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
108	20240312	141006	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	7600	7600	7600	7600	7600	7600	7600	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
109	20240312	130926	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	7600	7600	7600	7600	7600	7600	7600	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
110	20240312	121019	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	7600	7600	7600	7600	7600	7600	7600	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
111	20240312	111015	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	7600	7600	7600	7600	7600	7600	7600	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
112	20240312	101018	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	7600	7600	7600	7600	7600	7600	7600	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
113	20240312	091015	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	7600	7600	7600	7600	7600	7600	7600	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
114	20240311	161012	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	38000	5	100.00	7600	7600	7600	8970	6630	7800	7600.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240311	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
115	20240311	151011	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	38000	5	100.00	7600	7600	7600	8970	6630	7800	7600.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240311	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
116	20240311	141008	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	38000	5	100.00	7600	7600	7600	8970	6630	7800	7600.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240311	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
117	20240311	131010	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	38000	5	100.00	7600	7600	7600	8970	6630	7800	7600.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240311	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
118	20240311	121011	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	38000	5	100.00	7600	7600	7600	8970	6630	7800	7600.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240311	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
119	20240311	111006	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	38000	5	100.00	7600	7600	7600	8970	6630	7800	7600.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240311	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
120	20240311	100957	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	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7600	2.63	20240227	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
121	20240311	091001	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	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7600	2.63	20240227	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
122	20240308	161006	57	100.00	KONEX			N	N	N	N		N	7800	200	2	2.63	39000	5	0.00	7800	7800	7800	8740	6460	7600	7800.00	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	23	1140	500	4560	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7600	2.63	20240227	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
123	20240308	151006	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	7600	7600	7600	7600	7600	7600	7600	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
124	20240308	140958	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	7600	7600	7600	7600	7600	7600	7600	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
125	20240308	130954	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	7600	7600	7600	7600	7600	7600	7600	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
126	20240308	120957	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	7600	7600	7600	7600	7600	7600	7600	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
127	20240308	110959	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	7600	7600	7600	7600	7600	7600	7600	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
128	20240308	100954	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	7600	7600	7600	7600	7600	7600	7600	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
129	20240308	090954	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	7600	7600	7600	7600	7600	7600	7600	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
130	20240307	160954	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	7600	7600	7600	7600	7600	7600	7600	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
131	20240307	150935	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	7600	7600	7600	7600	7600	7600	7600	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
132	20240307	140934	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	7600	7600	7600	7600	7600	7600	7600	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
133	20240307	130943	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	7600	7600	7600	7600	7600	7600	7600	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
134	20240307	120948	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	7600	7600	7600	7600	7600	7600	7600	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
135	20240307	110953	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	7600	7600	7600	7600	7600	7600	7600	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
136	20240307	100946	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	7600	7600	7600	7600	7600	7600	7600	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
137	20240307	090949	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	7600	7600	7600	7600	7600	7600	7600	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
138	20240306	160941	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	7613	7606	7603	7596	7593	7605	7595	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
139	20240306	150943	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	7613	7606	7603	7596	7593	7605	7595	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
140	20240306	140950	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	7613	7606	7603	7596	7593	7605	7595	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
141	20240306	130949	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	7613	7606	7603	7596	7593	7605	7595	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
142	20240306	120948	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	7613	7606	7603	7596	7593	7605	7595	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
143	20240306	110945	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	7613	7606	7603	7596	7593	7605	7595	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
144	20240306	100924	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	7613	7606	7603	7596	7593	7605	7595	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
145	20240306	090941	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	7613	7606	7603	7596	7593	7605	7595	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240227	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
146	20240305	160938	57	100.00	KONEX			N	N	N	N		N	7600	-10	5	-0.13	76050	10	200.00	7610	7610	7600	8750	6470	7610	7605.00	0.00	0	0	7610	7610	7610	7610	7610	7610	7610	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240305	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
147	20240305	150936	57	100.00	KONEX			N	N	N	N		N	7600	-10	5	-0.13	76050	10	200.00	7610	7610	7600	8750	6470	7610	7605.00	0.00	0	0	7610	7610	7610	7610	7610	7610	7610	23	1140	500	4560	10	1	4552359	346	-11.26	3.37	12	0.00	-675.00	2253.00	19550	20231025	-61.13	4745	20230531	60.17	10490	-27.55	20240110	7600	0.00	20240305	19550	-61.13	20231025	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
148	20240305	140925	57	100.00	KONEX			N	N	N	N		N	7610	0	3	0.00	0	0	0.00	0	0	0	8750	6470	7610	0.00	0.00	0	0	7610	7610	7610	7610	7610	7610	7610	23	1140	500	4560	10	1	4552359	346	-11.27	3.38	12	0.00	-675.00	2253.00	19550	20231025	-61.07	4745	20230531	60.38	10490	-27.45	20240110	7600	0.13	20240227	19550	-61.07	20231025	4745	60.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
149	20240305	130927	57	100.00	KONEX			N	N	N	N		N	7610	0	3	0.00	0	0	0.00	0	0	0	8750	6470	7610	0.00	0.00	0	0	7610	7610	7610	7610	7610	7610	7610	23	1140	500	4560	10	1	4552359	346	-11.27	3.38	12	0.00	-675.00	2253.00	19550	20231025	-61.07	4745	20230531	60.38	10490	-27.45	20240110	7600	0.13	20240227	19550	-61.07	20231025	4745	60.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
150	20240305	120930	57	100.00	KONEX			N	N	N	N		N	7610	0	3	0.00	0	0	0.00	0	0	0	8750	6470	7610	0.00	0.00	0	0	7610	7610	7610	7610	7610	7610	7610	23	1140	500	4560	10	1	4552359	346	-11.27	3.38	12	0.00	-675.00	2253.00	19550	20231025	-61.07	4745	20230531	60.38	10490	-27.45	20240110	7600	0.13	20240227	19550	-61.07	20231025	4745	60.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
151	20240305	110929	57	100.00	KONEX			N	N	N	N		N	7610	0	3	0.00	0	0	0.00	0	0	0	8750	6470	7610	0.00	0.00	0	0	7610	7610	7610	7610	7610	7610	7610	23	1140	500	4560	10	1	4552359	346	-11.27	3.38	12	0.00	-675.00	2253.00	19550	20231025	-61.07	4745	20230531	60.38	10490	-27.45	20240110	7600	0.13	20240227	19550	-61.07	20231025	4745	60.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
152	20240305	100926	57	100.00	KONEX			N	N	N	N		N	7610	0	3	0.00	0	0	0.00	0	0	0	8750	6470	7610	0.00	0.00	0	0	7610	7610	7610	7610	7610	7610	7610	23	1140	500	4560	10	1	4552359	346	-11.27	3.38	12	0.00	-675.00	2253.00	19550	20231025	-61.07	4745	20230531	60.38	10490	-27.45	20240110	7600	0.13	20240227	19550	-61.07	20231025	4745	60.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
153	20240305	090927	57	100.00	KONEX			N	N	N	N		N	7610	0	3	0.00	0	0	0.00	0	0	0	8750	6470	7610	0.00	0.00	0	0	7610	7610	7610	7610	7610	7610	7610	23	1140	500	4560	10	1	4552359	346	-11.27	3.38	12	0.00	-675.00	2253.00	19550	20231025	-61.07	4745	20230531	60.38	10490	-27.45	20240110	7600	0.13	20240227	19550	-61.07	20231025	4745	60.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
154	20240304	160927	57	100.00	KONEX			N	N	N	N		N	7610	-190	5	-2.44	38050	5	0.00	7610	7610	7610	8970	6630	7800	7610.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	346	-11.27	3.38	12	0.00	-675.00	2253.00	19550	20231025	-61.07	4745	20230531	60.38	10490	-27.45	20240110	7600	0.13	20240227	19550	-61.07	20231025	4745	60.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
155	20240304	150922	57	100.00	KONEX			N	N	N	N		N	7610	-190	5	-2.44	38050	5	0.00	7610	7610	7610	8970	6630	7800	7610.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	346	-11.27	3.38	12	0.00	-675.00	2253.00	19550	20231025	-61.07	4745	20230531	60.38	10490	-27.45	20240110	7600	0.13	20240227	19550	-61.07	20231025	4745	60.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
156	20240304	140850	57	100.00	KONEX			N	N	N	N		N	7610	-190	5	-2.44	38050	5	0.00	7610	7610	7610	8970	6630	7800	7610.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	346	-11.27	3.38	12	0.00	-675.00	2253.00	19550	20231025	-61.07	4745	20230531	60.38	10490	-27.45	20240110	7600	0.13	20240227	19550	-61.07	20231025	4745	60.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
157	20240304	130916	57	100.00	KONEX			N	N	N	N		N	7610	-190	5	-2.44	38050	5	0.00	7610	7610	7610	8970	6630	7800	7610.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	346	-11.27	3.38	12	0.00	-675.00	2253.00	19550	20231025	-61.07	4745	20230531	60.38	10490	-27.45	20240110	7600	0.13	20240227	19550	-61.07	20231025	4745	60.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
158	20240304	120852	57	100.00	KONEX			N	N	N	N		N	7610	-190	5	-2.44	38050	5	0.00	7610	7610	7610	8970	6630	7800	7610.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	346	-11.27	3.38	12	0.00	-675.00	2253.00	19550	20231025	-61.07	4745	20230531	60.38	10490	-27.45	20240110	7600	0.13	20240227	19550	-61.07	20231025	4745	60.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
159	20240304	110910	57	100.00	KONEX			N	N	N	N		N	7610	-190	5	-2.44	38050	5	0.00	7610	7610	7610	8970	6630	7800	7610.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	346	-11.27	3.38	12	0.00	-675.00	2253.00	19550	20231025	-61.07	4745	20230531	60.38	10490	-27.45	20240110	7600	0.13	20240227	19550	-61.07	20231025	4745	60.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
160	20240304	100911	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	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7600	2.63	20240227	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
161	20240304	090911	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	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4680	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	19550	20231025	-60.10	4745	20230531	64.38	10490	-25.64	20240110	7600	2.63	20240227	19550	-60.10	20231025	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N