KissMeData/413300/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	161229	57	100.00	KONEX			N	N	N	N		N	2160	-320	5	-12.90	264590	108	53.20	2685	2685	2160	2850	2110	2480	2449.91	0.00	0	0	2700	2590	2495	2385	2290	2542	2337	7	370	500	1480	5	1	1305515	28	-5.70	3.10	12	0.01	-379.00	696.00	4690	20231114	-53.94	1700	20231023	27.06	4495	-51.95	20240105	1871	15.45	20240307	4690	-53.94	20231114	1700	27.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
3	20240329	151231	57	100.00	KONEX			N	N	N	N		N	2495	15	2	0.60	262430	107	52.71	2685	2685	2450	2850	2110	2480	2452.62	0.00	0	0	2700	2590	2495	2385	2290	2542	2337	7	370	500	1480	5	1	1305515	33	-6.58	3.58	12	0.01	-379.00	696.00	4690	20231114	-46.80	1700	20231023	46.76	4495	-44.49	20240105	1871	33.35	20240307	4690	-46.80	20231114	1700	46.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
4	20240329	141225	57	100.00	KONEX			N	N	N	N		N	2495	15	2	0.60	262430	107	52.71	2685	2685	2450	2850	2110	2480	2452.62	0.00	0	0	2700	2590	2495	2385	2290	2542	2337	7	370	500	1480	5	1	1305515	33	-6.58	3.58	12	0.01	-379.00	696.00	4690	20231114	-46.80	1700	20231023	46.76	4495	-44.49	20240105	1871	33.35	20240307	4690	-46.80	20231114	1700	46.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
5	20240329	131204	57	100.00	KONEX			N	N	N	N		N	2495	15	2	0.60	262430	107	52.71	2685	2685	2450	2850	2110	2480	2452.62	0.00	0	0	2700	2590	2495	2385	2290	2542	2337	7	370	500	1480	5	1	1305515	33	-6.58	3.58	12	0.01	-379.00	696.00	4690	20231114	-46.80	1700	20231023	46.76	4495	-44.49	20240105	1871	33.35	20240307	4690	-46.80	20231114	1700	46.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
6	20240329	121218	57	100.00	KONEX			N	N	N	N		N	2495	15	2	0.60	262430	107	52.71	2685	2685	2450	2850	2110	2480	2452.62	0.00	0	0	2700	2590	2495	2385	2290	2542	2337	7	370	500	1480	5	1	1305515	33	-6.58	3.58	12	0.01	-379.00	696.00	4690	20231114	-46.80	1700	20231023	46.76	4495	-44.49	20240105	1871	33.35	20240307	4690	-46.80	20231114	1700	46.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
7	20240329	111204	57	100.00	KONEX			N	N	N	N		N	2450	-30	5	-1.21	252585	103	50.74	2685	2685	2450	2850	2110	2480	2452.28	0.00	0	0	2700	2590	2495	2385	2290	2542	2337	7	370	500	1480	5	1	1305515	32	-6.46	3.52	12	0.01	-379.00	696.00	4690	20231114	-47.76	1700	20231023	44.12	4495	-45.49	20240105	1871	30.95	20240307	4690	-47.76	20231114	1700	44.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
8	20240329	101204	57	100.00	KONEX			N	N	N	N		N	2685	205	2	8.27	2685	1	0.49	2685	2685	2685	2850	2110	2480	2685.00	0.00	0	0	2700	2590	2495	2385	2290	2542	2337	7	370	500	1480	5	1	1305515	35	-7.08	3.86	12	0.00	-379.00	696.00	4690	20231114	-42.75	1700	20231023	57.94	4495	-40.27	20240105	1871	43.51	20240307	4690	-42.75	20231114	1700	57.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
9	20240329	091204	57	100.00	KONEX			N	N	N	N		N	2685	205	2	8.27	2685	1	0.49	2685	2685	2685	2850	2110	2480	2685.00	0.00	0	0	2700	2590	2495	2385	2290	2542	2337	7	370	500	1480	5	1	1305515	35	-7.08	3.86	12	0.00	-379.00	696.00	4690	20231114	-42.75	1700	20231023	57.94	4495	-40.27	20240105	1871	43.51	20240307	4690	-42.75	20231114	1700	57.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
10	20240328	161211	57	100.00	KONEX			N	N	N	N		N	2480	-5	5	-0.20	500345	203	6766.67	2605	2605	2400	2855	2115	2485	2464.75	0.00	0	0	2691	2587	2536	2432	2381	2562	2407	7	370	500	1490	5	1	1305515	32	-6.54	3.56	12	0.02	-379.00	696.00	4690	20231114	-47.12	1700	20231023	45.88	4495	-44.83	20240105	1871	32.55	20240307	4690	-47.12	20231114	1700	45.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
11	20240328	151213	57	100.00	KONEX			N	N	N	N		N	2480	-5	5	-0.20	500345	203	6766.67	2605	2605	2400	2855	2115	2485	2464.75	0.00	0	0	2691	2587	2536	2432	2381	2562	2407	7	370	500	1490	5	1	1305515	32	-6.54	3.56	12	0.02	-379.00	696.00	4690	20231114	-47.12	1700	20231023	45.88	4495	-44.83	20240105	1871	32.55	20240307	4690	-47.12	20231114	1700	45.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
12	20240328	141159	57	100.00	KONEX			N	N	N	N		N	2480	-5	5	-0.20	500345	203	6766.67	2605	2605	2400	2855	2115	2485	2464.75	0.00	0	0	2691	2587	2536	2432	2381	2562	2407	7	370	500	1490	5	1	1305515	32	-6.54	3.56	12	0.02	-379.00	696.00	4690	20231114	-47.12	1700	20231023	45.88	4495	-44.83	20240105	1871	32.55	20240307	4690	-47.12	20231114	1700	45.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
13	20240328	131201	57	100.00	KONEX			N	N	N	N		N	2480	-5	5	-0.20	500345	203	6766.67	2605	2605	2400	2855	2115	2485	2464.75	0.00	0	0	2691	2587	2536	2432	2381	2562	2407	7	370	500	1490	5	1	1305515	32	-6.54	3.56	12	0.02	-379.00	696.00	4690	20231114	-47.12	1700	20231023	45.88	4495	-44.83	20240105	1871	32.55	20240307	4690	-47.12	20231114	1700	45.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
14	20240328	121203	57	100.00	KONEX			N	N	N	N		N	2480	-5	5	-0.20	500345	203	6766.67	2605	2605	2400	2855	2115	2485	2464.75	0.00	0	0	2691	2587	2536	2432	2381	2562	2407	7	370	500	1490	5	1	1305515	32	-6.54	3.56	12	0.02	-379.00	696.00	4690	20231114	-47.12	1700	20231023	45.88	4495	-44.83	20240105	1871	32.55	20240307	4690	-47.12	20231114	1700	45.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
15	20240328	111207	57	100.00	KONEX			N	N	N	N		N	2500	15	2	0.60	5105	2	66.67	2605	2605	2500	2855	2115	2485	2552.50	0.00	0	0	2691	2587	2536	2432	2381	2562	2407	7	370	500	1490	5	1	1305515	33	-6.60	3.59	12	0.00	-379.00	696.00	4690	20231114	-46.70	1700	20231023	47.06	4495	-44.38	20240105	1871	33.62	20240307	4690	-46.70	20231114	1700	47.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
16	20240328	101217	57	100.00	KONEX			N	N	N	N		N	2500	15	2	0.60	5105	2	66.67	2605	2605	2500	2855	2115	2485	2552.50	0.00	0	0	2691	2587	2536	2432	2381	2562	2407	7	370	500	1490	5	1	1305515	33	-6.60	3.59	12	0.00	-379.00	696.00	4690	20231114	-46.70	1700	20231023	47.06	4495	-44.38	20240105	1871	33.62	20240307	4690	-46.70	20231114	1700	47.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
17	20240328	091223	57	100.00	KONEX			N	N	N	N		N	2605	120	2	4.83	2605	1	33.33	2605	2605	2605	2855	2115	2485	2605.00	0.00	0	0	2691	2587	2536	2432	2381	2562	2407	7	370	500	1490	5	1	1305515	34	-6.87	3.74	12	0.00	-379.00	696.00	4690	20231114	-44.46	1700	20231023	53.24	4495	-42.05	20240105	1871	39.23	20240307	4690	-44.46	20231114	1700	53.24	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
18	20240327	161219	57	100.00	KONEX			N	N	N	N		N	2485	-55	5	-2.17	7765	3	1.35	2640	2640	2485	2920	2160	2540	2588.33	0.00	0	0	3696	3117	2821	2242	1946	2970	2095	7	380	500	1520	5	1	1305515	32	-6.56	3.57	12	0.00	-379.00	696.00	4690	20231114	-47.01	1700	20231023	46.18	4495	-44.72	20240105	1871	32.82	20240307	4690	-47.01	20231114	1700	46.18	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
19	20240327	151218	57	100.00	KONEX			N	N	N	N		N	2485	-55	5	-2.17	7765	3	1.35	2640	2640	2485	2920	2160	2540	2588.33	0.00	0	0	3696	3117	2821	2242	1946	2970	2095	7	380	500	1520	5	1	1305515	32	-6.56	3.57	12	0.00	-379.00	696.00	4690	20231114	-47.01	1700	20231023	46.18	4495	-44.72	20240105	1871	32.82	20240307	4690	-47.01	20231114	1700	46.18	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
20	20240327	141218	57	100.00	KONEX			N	N	N	N		N	2485	-55	5	-2.17	7765	3	1.35	2640	2640	2485	2920	2160	2540	2588.33	0.00	0	0	3696	3117	2821	2242	1946	2970	2095	7	380	500	1520	5	1	1305515	32	-6.56	3.57	12	0.00	-379.00	696.00	4690	20231114	-47.01	1700	20231023	46.18	4495	-44.72	20240105	1871	32.82	20240307	4690	-47.01	20231114	1700	46.18	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
21	20240327	131216	57	100.00	KONEX			N	N	N	N		N	2640	100	2	3.94	5280	2	0.90	2640	2640	2640	2920	2160	2540	2640.00	0.00	0	0	3696	3117	2821	2242	1946	2970	2095	7	380	500	1520	5	1	1305515	34	-6.97	3.79	12	0.00	-379.00	696.00	4690	20231114	-43.71	1700	20231023	55.29	4495	-41.27	20240105	1871	41.10	20240307	4690	-43.71	20231114	1700	55.29	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
22	20240327	121216	57	100.00	KONEX			N	N	N	N		N	2640	100	2	3.94	5280	2	0.90	2640	2640	2640	2920	2160	2540	2640.00	0.00	0	0	3696	3117	2821	2242	1946	2970	2095	7	380	500	1520	5	1	1305515	34	-6.97	3.79	12	0.00	-379.00	696.00	4690	20231114	-43.71	1700	20231023	55.29	4495	-41.27	20240105	1871	41.10	20240307	4690	-43.71	20231114	1700	55.29	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
23	20240327	111214	57	100.00	KONEX			N	N	N	N		N	2640	100	2	3.94	5280	2	0.90	2640	2640	2640	2920	2160	2540	2640.00	0.00	0	0	3696	3117	2821	2242	1946	2970	2095	7	380	500	1520	5	1	1305515	34	-6.97	3.79	12	0.00	-379.00	696.00	4690	20231114	-43.71	1700	20231023	55.29	4495	-41.27	20240105	1871	41.10	20240307	4690	-43.71	20231114	1700	55.29	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
24	20240327	101211	57	100.00	KONEX			N	N	N	N		N	2640	100	2	3.94	5280	2	0.90	2640	2640	2640	2920	2160	2540	2640.00	0.00	0	0	3696	3117	2821	2242	1946	2970	2095	7	380	500	1520	5	1	1305515	34	-6.97	3.79	12	0.00	-379.00	696.00	4690	20231114	-43.71	1700	20231023	55.29	4495	-41.27	20240105	1871	41.10	20240307	4690	-43.71	20231114	1700	55.29	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
25	20240327	091221	57	100.00	KONEX			N	N	N	N		N	2640	100	2	3.94	5280	2	0.90	2640	2640	2640	2920	2160	2540	2640.00	0.00	0	0	3696	3117	2821	2242	1946	2970	2095	7	380	500	1520	5	1	1305515	34	-6.97	3.79	12	0.00	-379.00	696.00	4690	20231114	-43.71	1700	20231023	55.29	4495	-41.27	20240105	1871	41.10	20240307	4690	-43.71	20231114	1700	55.29	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
26	20240326	161110	57	100.00	KONEX			N	N	N	N		N	2540	-425	5	-14.33	563675	222	1233.33	3400	3400	2525	3405	2525	2965	2539.08	0.00	0	0	3541	3252	2761	2472	1981	3007	2227	7	440	500	1770	5	1	1305515	33	-6.70	3.65	12	0.02	-379.00	696.00	4690	20231114	-45.84	1700	20231023	49.41	4495	-43.49	20240105	1871	35.76	20240307	4690	-45.84	20231114	1700	49.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
27	20240326	151203	57	100.00	KONEX			N	N	N	N		N	2540	-425	5	-14.33	563675	222	1233.33	3400	3400	2525	3405	2525	2965	2539.08	0.00	0	0	3541	3252	2761	2472	1981	3007	2227	7	440	500	1770	5	1	1305515	33	-6.70	3.65	12	0.02	-379.00	696.00	4690	20231114	-45.84	1700	20231023	49.41	4495	-43.49	20240105	1871	35.76	20240307	4690	-45.84	20231114	1700	49.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
28	20240326	141200	57	100.00	KONEX			N	N	N	N		N	2590	-375	5	-12.65	561135	221	1227.78	3400	3400	2525	3405	2525	2965	2539.07	0.00	0	0	3541	3252	2761	2472	1981	3007	2227	7	440	500	1770	5	1	1305515	34	-6.83	3.72	12	0.02	-379.00	696.00	4690	20231114	-44.78	1700	20231023	52.35	4495	-42.38	20240105	1871	38.43	20240307	4690	-44.78	20231114	1700	52.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
29	20240326	131154	57	100.00	KONEX			N	N	N	N		N	2675	-290	5	-9.78	432295	170	944.44	3400	3400	2525	3405	2525	2965	2542.91	0.00	0	0	3541	3252	2761	2472	1981	3007	2227	7	440	500	1770	5	1	1305515	35	-7.06	3.84	12	0.01	-379.00	696.00	4690	20231114	-42.96	1700	20231023	57.35	4495	-40.49	20240105	1871	42.97	20240307	4690	-42.96	20231114	1700	57.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
30	20240326	121152	57	100.00	KONEX			N	N	N	N		N	2595	-370	5	-12.48	328450	129	716.67	3400	3400	2525	3405	2525	2965	2546.12	0.00	0	0	3541	3252	2761	2472	1981	3007	2227	7	440	500	1770	5	1	1305515	34	-6.85	3.73	12	0.01	-379.00	696.00	4690	20231114	-44.67	1700	20231023	52.65	4495	-42.27	20240105	1871	38.70	20240307	4690	-44.67	20231114	1700	52.65	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
31	20240326	111149	57	100.00	KONEX			N	N	N	N		N	2795	-170	5	-5.73	325855	128	711.11	3400	3400	2525	3405	2525	2965	2545.74	0.00	0	0	3541	3252	2761	2472	1981	3007	2227	7	440	500	1770	5	1	1305515	36	-7.37	4.02	12	0.01	-379.00	696.00	4690	20231114	-40.41	1700	20231023	64.41	4495	-37.82	20240105	1871	49.39	20240307	4690	-40.41	20231114	1700	64.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
32	20240326	101154	57	100.00	KONEX			N	N	N	N		N	2890	-75	5	-2.53	320265	126	700.00	3400	3400	2525	3405	2525	2965	2541.79	0.00	0	0	3541	3252	2761	2472	1981	3007	2227	7	440	500	1770	5	1	1305515	38	-7.63	4.15	12	0.01	-379.00	696.00	4690	20231114	-38.38	1700	20231023	70.00	4495	-35.71	20240105	1871	54.46	20240307	4690	-38.38	20231114	1700	70.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
33	20240326	091201	57	100.00	KONEX			N	N	N	N		N	3400	435	2	14.67	6800	2	11.11	3400	3400	3400	3405	2525	2965	3400.00	0.00	0	0	3541	3252	2761	2472	1981	3007	2227	7	440	500	1770	5	1	1305515	44	-8.97	4.89	12	0.00	-379.00	696.00	4690	20231114	-27.51	1700	20231023	100.00	4495	-24.36	20240105	1871	81.72	20240307	4690	-27.51	20231114	1700	100.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
34	20240325	161243	57	100.00	KONEX			N	N	N	N		N	2965	295	2	11.05	46680	18	56.25	2990	3050	2270	3070	2270	2670	2593.33	0.00	0	0	3346	3007	2586	2247	1826	2797	2037	7	400	500	1600	5	1	1305515	39	-7.82	4.26	12	0.00	-379.00	696.00	4690	20231114	-36.78	1700	20231023	74.41	4495	-34.04	20240105	1871	58.47	20240307	4690	-36.78	20231114	1700	74.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
35	20240325	151247	57	100.00	KONEX			N	N	N	N		N	2965	295	2	11.05	46680	18	56.25	2990	3050	2270	3070	2270	2670	2593.33	0.00	0	0	3346	3007	2586	2247	1826	2797	2037	7	400	500	1600	5	1	1305515	39	-7.82	4.26	12	0.00	-379.00	696.00	4690	20231114	-36.78	1700	20231023	74.41	4495	-34.04	20240105	1871	58.47	20240307	4690	-36.78	20231114	1700	74.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
36	20240325	141245	57	100.00	KONEX			N	N	N	N		N	2965	295	2	11.05	46680	18	56.25	2990	3050	2270	3070	2270	2670	2593.33	0.00	0	0	3346	3007	2586	2247	1826	2797	2037	7	400	500	1600	5	1	1305515	39	-7.82	4.26	12	0.00	-379.00	696.00	4690	20231114	-36.78	1700	20231023	74.41	4495	-34.04	20240105	1871	58.47	20240307	4690	-36.78	20231114	1700	74.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
37	20240325	131242	57	100.00	KONEX			N	N	N	N		N	2965	295	2	11.05	46680	18	56.25	2990	3050	2270	3070	2270	2670	2593.33	0.00	0	0	3346	3007	2586	2247	1826	2797	2037	7	400	500	1600	5	1	1305515	39	-7.82	4.26	12	0.00	-379.00	696.00	4690	20231114	-36.78	1700	20231023	74.41	4495	-34.04	20240105	1871	58.47	20240307	4690	-36.78	20231114	1700	74.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
38	20240325	121247	57	100.00	KONEX			N	N	N	N		N	2965	295	2	11.05	46680	18	56.25	2990	3050	2270	3070	2270	2670	2593.33	0.00	0	0	3346	3007	2586	2247	1826	2797	2037	7	400	500	1600	5	1	1305515	39	-7.82	4.26	12	0.00	-379.00	696.00	4690	20231114	-36.78	1700	20231023	74.41	4495	-34.04	20240105	1871	58.47	20240307	4690	-36.78	20231114	1700	74.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
39	20240325	111246	57	100.00	KONEX			N	N	N	N		N	2965	295	2	11.05	46680	18	56.25	2990	3050	2270	3070	2270	2670	2593.33	0.00	0	0	3346	3007	2586	2247	1826	2797	2037	7	400	500	1600	5	1	1305515	39	-7.82	4.26	12	0.00	-379.00	696.00	4690	20231114	-36.78	1700	20231023	74.41	4495	-34.04	20240105	1871	58.47	20240307	4690	-36.78	20231114	1700	74.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
40	20240325	101245	57	100.00	KONEX			N	N	N	N		N	3050	380	2	14.23	21015	7	21.88	2990	3050	2990	3070	2270	2670	3002.14	0.00	0	0	3346	3007	2586	2247	1826	2797	2037	7	400	500	1600	5	1	1305515	40	-8.05	4.38	12	0.00	-379.00	696.00	4690	20231114	-34.97	1700	20231023	79.41	4495	-32.15	20240105	1871	63.01	20240307	4690	-34.97	20231114	1700	79.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
41	20240325	091249	57	100.00	KONEX			N	N	N	N		N	3050	380	2	14.23	21015	7	21.88	2990	3050	2990	3070	2270	2670	3002.14	0.00	0	0	3346	3007	2586	2247	1826	2797	2037	7	400	500	1600	5	1	1305515	40	-8.05	4.38	12	0.00	-379.00	696.00	4690	20231114	-34.97	1700	20231023	79.41	4495	-32.15	20240105	1871	63.01	20240307	4690	-34.97	20231114	1700	79.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
42	20240322	161247	57	100.00	KONEX			N	N	N	N		N	2670	125	2	4.91	74355	32	29.63	2895	2925	2165	2925	2165	2545	2323.59	0.00	0	0	2671	2607	2536	2472	2401	2640	2505	7	380	500	1520	5	1	1305515	35	-7.04	3.84	12	0.00	-379.00	696.00	4690	20231114	-43.07	1700	20231023	57.06	4495	-40.60	20240105	1871	42.70	20240307	4690	-43.07	20231114	1700	57.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
43	20240322	151250	57	100.00	KONEX			N	N	N	N		N	2670	125	2	4.91	74355	32	29.63	2895	2925	2165	2925	2165	2545	2323.59	0.00	0	0	2671	2607	2536	2472	2401	2640	2505	7	380	500	1520	5	1	1305515	35	-7.04	3.84	12	0.00	-379.00	696.00	4690	20231114	-43.07	1700	20231023	57.06	4495	-40.60	20240105	1871	42.70	20240307	4690	-43.07	20231114	1700	57.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
44	20240322	141237	57	100.00	KONEX			N	N	N	N		N	2200	-345	5	-13.56	66515	29	26.85	2895	2925	2165	2925	2165	2545	2293.62	0.00	0	0	2671	2607	2536	2472	2401	2640	2505	7	380	500	1520	5	1	1305515	29	-5.80	3.16	12	0.00	-379.00	696.00	4690	20231114	-53.09	1700	20231023	29.41	4495	-51.06	20240105	1871	17.58	20240307	4690	-53.09	20231114	1700	29.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
45	20240322	131242	57	100.00	KONEX			N	N	N	N		N	2875	330	2	12.97	62115	27	25.00	2895	2925	2165	2925	2165	2545	2300.56	0.00	0	0	2671	2607	2536	2472	2401	2640	2505	7	380	500	1520	5	1	1305515	38	-7.59	4.13	12	0.00	-379.00	696.00	4690	20231114	-38.70	1700	20231023	69.12	4495	-36.04	20240105	1871	53.66	20240307	4690	-38.70	20231114	1700	69.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
46	20240322	121239	57	100.00	KONEX			N	N	N	N		N	2875	330	2	12.97	62115	27	25.00	2895	2925	2165	2925	2165	2545	2300.56	0.00	0	0	2671	2607	2536	2472	2401	2640	2505	7	380	500	1520	5	1	1305515	38	-7.59	4.13	12	0.00	-379.00	696.00	4690	20231114	-38.70	1700	20231023	69.12	4495	-36.04	20240105	1871	53.66	20240307	4690	-38.70	20231114	1700	69.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
47	20240322	111246	57	100.00	KONEX			N	N	N	N		N	2925	380	1	14.93	11610	4	3.70	2895	2925	2895	2925	2165	2545	2902.50	0.00	0	0	2671	2607	2536	2472	2401	2640	2505	7	380	500	1520	5	1	1305515	38	-7.72	4.20	12	0.00	-379.00	696.00	4690	20231114	-37.63	1700	20231023	72.06	4495	-34.93	20240105	1871	56.33	20240307	4690	-37.63	20231114	1700	72.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
48	20240322	101237	57	100.00	KONEX			N	N	N	N		N	2925	380	1	14.93	11610	4	3.70	2895	2925	2895	2925	2165	2545	2902.50	0.00	0	0	2671	2607	2536	2472	2401	2640	2505	7	380	500	1520	5	1	1305515	38	-7.72	4.20	12	0.00	-379.00	696.00	4690	20231114	-37.63	1700	20231023	72.06	4495	-34.93	20240105	1871	56.33	20240307	4690	-37.63	20231114	1700	72.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
49	20240322	091238	57	100.00	KONEX			N	N	N	N		N	2925	380	1	14.93	11610	4	3.70	2895	2925	2895	2925	2165	2545	2902.50	0.00	0	0	2671	2607	2536	2472	2401	2640	2505	7	380	500	1520	5	1	1305515	38	-7.72	4.20	12	0.00	-379.00	696.00	4690	20231114	-37.63	1700	20231023	72.06	4495	-34.93	20240105	1871	56.33	20240307	4690	-37.63	20231114	1700	72.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
50	20240321	161240	57	100.00	KONEX			N	N	N	N		N	2545	250	2	10.89	272585	108	24.00	2495	2600	2465	2635	1955	2295	2523.94	0.00	0	0	3368	2831	2563	2026	1758	2697	1892	7	340	500	1370	5	1	1305515	33	-6.72	3.66	12	0.01	-379.00	696.00	4690	20231114	-45.74	1700	20231023	49.71	4495	-43.38	20240105	1871	36.02	20240307	4690	-45.74	20231114	1700	49.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
51	20240321	151238	57	100.00	KONEX			N	N	N	N		N	2545	250	2	10.89	272585	108	24.00	2495	2600	2465	2635	1955	2295	2523.94	0.00	0	0	3368	2831	2563	2026	1758	2697	1892	7	340	500	1370	5	1	1305515	33	-6.72	3.66	12	0.01	-379.00	696.00	4690	20231114	-45.74	1700	20231023	49.71	4495	-43.38	20240105	1871	36.02	20240307	4690	-45.74	20231114	1700	49.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
52	20240321	141235	57	100.00	KONEX			N	N	N	N		N	2545	250	2	10.89	272585	108	24.00	2495	2600	2465	2635	1955	2295	2523.94	0.00	0	0	3368	2831	2563	2026	1758	2697	1892	7	340	500	1370	5	1	1305515	33	-6.72	3.66	12	0.01	-379.00	696.00	4690	20231114	-45.74	1700	20231023	49.71	4495	-43.38	20240105	1871	36.02	20240307	4690	-45.74	20231114	1700	49.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
53	20240321	131225	57	100.00	KONEX			N	N	N	N		N	2545	250	2	10.89	272585	108	24.00	2495	2600	2465	2635	1955	2295	2523.94	0.00	0	0	3368	2831	2563	2026	1758	2697	1892	7	340	500	1370	5	1	1305515	33	-6.72	3.66	12	0.01	-379.00	696.00	4690	20231114	-45.74	1700	20231023	49.71	4495	-43.38	20240105	1871	36.02	20240307	4690	-45.74	20231114	1700	49.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
54	20240321	121240	57	100.00	KONEX			N	N	N	N		N	2600	305	2	13.29	17540	7	1.56	2495	2600	2465	2635	1955	2295	2505.71	0.00	0	0	3368	2831	2563	2026	1758	2697	1892	7	340	500	1370	5	1	1305515	34	-6.86	3.74	12	0.00	-379.00	696.00	4690	20231114	-44.56	1700	20231023	52.94	4495	-42.16	20240105	1871	38.96	20240307	4690	-44.56	20231114	1700	52.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
55	20240321	111237	57	100.00	KONEX			N	N	N	N		N	2600	305	2	13.29	17540	7	1.56	2495	2600	2465	2635	1955	2295	2505.71	0.00	0	0	3368	2831	2563	2026	1758	2697	1892	7	340	500	1370	5	1	1305515	34	-6.86	3.74	12	0.00	-379.00	696.00	4690	20231114	-44.56	1700	20231023	52.94	4495	-42.16	20240105	1871	38.96	20240307	4690	-44.56	20231114	1700	52.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
56	20240321	101239	57	100.00	KONEX			N	N	N	N		N	2600	305	2	13.29	17540	7	1.56	2495	2600	2465	2635	1955	2295	2505.71	0.00	0	0	3368	2831	2563	2026	1758	2697	1892	7	340	500	1370	5	1	1305515	34	-6.86	3.74	12	0.00	-379.00	696.00	4690	20231114	-44.56	1700	20231023	52.94	4495	-42.16	20240105	1871	38.96	20240307	4690	-44.56	20231114	1700	52.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
57	20240321	091245	57	100.00	KONEX			N	N	N	N		N	2600	305	2	13.29	17540	7	1.56	2495	2600	2465	2635	1955	2295	2505.71	0.00	0	0	3368	2831	2563	2026	1758	2697	1892	7	340	500	1370	5	1	1305515	34	-6.86	3.74	12	0.00	-379.00	696.00	4690	20231114	-44.56	1700	20231023	52.94	4495	-42.16	20240105	1871	38.96	20240307	4690	-44.56	20231114	1700	52.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
58	20240320	161221	57	100.00	KONEX			N	N	N	N		N	2295	-405	4	-15.00	1034360	450	22500.00	3100	3100	2295	3105	2295	2700	2298.58	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	7	405	500	1620	5	1	1305515	30	-6.06	3.30	12	0.03	-379.00	696.00	4690	20231114	-51.07	1700	20231023	35.00	4495	-48.94	20240105	1871	22.66	20240307	4690	-51.07	20231114	1700	35.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
59	20240320	151229	57	100.00	KONEX			N	N	N	N		N	2295	-405	4	-15.00	1034360	450	22500.00	3100	3100	2295	3105	2295	2700	2298.58	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	7	405	500	1620	5	1	1305515	30	-6.06	3.30	12	0.03	-379.00	696.00	4690	20231114	-51.07	1700	20231023	35.00	4495	-48.94	20240105	1871	22.66	20240307	4690	-51.07	20231114	1700	35.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
60	20240320	141233	57	100.00	KONEX			N	N	N	N		N	2295	-405	4	-15.00	1034360	450	22500.00	3100	3100	2295	3105	2295	2700	2298.58	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	7	405	500	1620	5	1	1305515	30	-6.06	3.30	12	0.03	-379.00	696.00	4690	20231114	-51.07	1700	20231023	35.00	4495	-48.94	20240105	1871	22.66	20240307	4690	-51.07	20231114	1700	35.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
61	20240320	131234	57	100.00	KONEX			N	N	N	N		N	2295	-405	4	-15.00	304550	132	6600.00	3100	3100	2295	3105	2295	2700	2307.20	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	7	405	500	1620	5	1	1305515	30	-6.06	3.30	12	0.01	-379.00	696.00	4690	20231114	-51.07	1700	20231023	35.00	4495	-48.94	20240105	1871	22.66	20240307	4690	-51.07	20231114	1700	35.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
62	20240320	121226	57	100.00	KONEX			N	N	N	N		N	2295	-405	4	-15.00	81935	35	1750.00	3100	3100	2295	3105	2295	2700	2341.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	7	405	500	1620	5	1	1305515	30	-6.06	3.30	12	0.00	-379.00	696.00	4690	20231114	-51.07	1700	20231023	35.00	4495	-48.94	20240105	1871	22.66	20240307	4690	-51.07	20231114	1700	35.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
63	20240320	111228	57	100.00	KONEX			N	N	N	N		N	2295	-405	4	-15.00	47510	20	1000.00	3100	3100	2295	3105	2295	2700	2375.50	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	7	405	500	1620	5	1	1305515	30	-6.06	3.30	12	0.00	-379.00	696.00	4690	20231114	-51.07	1700	20231023	35.00	4495	-48.94	20240105	1871	22.66	20240307	4690	-51.07	20231114	1700	35.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
64	20240320	101220	57	100.00	KONEX			N	N	N	N		N	2295	-405	4	-15.00	40625	17	850.00	3100	3100	2295	3105	2295	2700	2389.71	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	7	405	500	1620	5	1	1305515	30	-6.06	3.30	12	0.00	-379.00	696.00	4690	20231114	-51.07	1700	20231023	35.00	4495	-48.94	20240105	1871	22.66	20240307	4690	-51.07	20231114	1700	35.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
65	20240320	091228	57	100.00	KONEX			N	N	N	N		N	3100	400	2	14.81	6200	2	100.00	3100	3100	3100	3105	2295	2700	3100.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	7	405	500	1620	5	1	1305515	40	-8.18	4.45	12	0.00	-379.00	696.00	4690	20231114	-33.90	1700	20231023	82.35	4495	-31.03	20240105	1871	65.69	20240307	4690	-33.90	20231114	1700	82.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
66	20240319	161213	57	100.00	KONEX			N	N	N	N		N	2700	260	2	10.66	5400	2	6.67	2700	2700	2700	2805	2075	2440	2700.00	0.00	0	0	2916	2677	2451	2212	1986	2565	2100	7	365	500	1460	5	1	1305515	35	-7.12	3.88	12	0.00	-379.00	696.00	4690	20231114	-42.43	1700	20231023	58.82	4495	-39.93	20240105	1871	44.31	20240307	4690	-42.43	20231114	1700	58.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
67	20240319	151226	57	100.00	KONEX			N	N	N	N		N	2700	260	2	10.66	5400	2	6.67	2700	2700	2700	2805	2075	2440	2700.00	0.00	0	0	2916	2677	2451	2212	1986	2565	2100	7	365	500	1460	5	1	1305515	35	-7.12	3.88	12	0.00	-379.00	696.00	4690	20231114	-42.43	1700	20231023	58.82	4495	-39.93	20240105	1871	44.31	20240307	4690	-42.43	20231114	1700	58.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
68	20240319	141225	57	100.00	KONEX			N	N	N	N		N	2700	260	2	10.66	5400	2	6.67	2700	2700	2700	2805	2075	2440	2700.00	0.00	0	0	2916	2677	2451	2212	1986	2565	2100	7	365	500	1460	5	1	1305515	35	-7.12	3.88	12	0.00	-379.00	696.00	4690	20231114	-42.43	1700	20231023	58.82	4495	-39.93	20240105	1871	44.31	20240307	4690	-42.43	20231114	1700	58.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
69	20240319	131152	57	100.00	KONEX			N	N	N	N		N	2700	260	2	10.66	5400	2	6.67	2700	2700	2700	2805	2075	2440	2700.00	0.00	0	0	2916	2677	2451	2212	1986	2565	2100	7	365	500	1460	5	1	1305515	35	-7.12	3.88	12	0.00	-379.00	696.00	4690	20231114	-42.43	1700	20231023	58.82	4495	-39.93	20240105	1871	44.31	20240307	4690	-42.43	20231114	1700	58.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
70	20240319	121216	57	100.00	KONEX			N	N	N	N		N	2700	260	2	10.66	5400	2	6.67	2700	2700	2700	2805	2075	2440	2700.00	0.00	0	0	2916	2677	2451	2212	1986	2565	2100	7	365	500	1460	5	1	1305515	35	-7.12	3.88	12	0.00	-379.00	696.00	4690	20231114	-42.43	1700	20231023	58.82	4495	-39.93	20240105	1871	44.31	20240307	4690	-42.43	20231114	1700	58.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
71	20240319	111223	57	100.00	KONEX			N	N	N	N		N	2700	260	2	10.66	5400	2	6.67	2700	2700	2700	2805	2075	2440	2700.00	0.00	0	0	2916	2677	2451	2212	1986	2565	2100	7	365	500	1460	5	1	1305515	35	-7.12	3.88	12	0.00	-379.00	696.00	4690	20231114	-42.43	1700	20231023	58.82	4495	-39.93	20240105	1871	44.31	20240307	4690	-42.43	20231114	1700	58.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
72	20240319	101225	57	100.00	KONEX			N	N	N	N		N	2700	260	2	10.66	5400	2	6.67	2700	2700	2700	2805	2075	2440	2700.00	0.00	0	0	2916	2677	2451	2212	1986	2565	2100	7	365	500	1460	5	1	1305515	35	-7.12	3.88	12	0.00	-379.00	696.00	4690	20231114	-42.43	1700	20231023	58.82	4495	-39.93	20240105	1871	44.31	20240307	4690	-42.43	20231114	1700	58.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
73	20240319	091225	57	100.00	KONEX			N	N	N	N		N	2700	260	2	10.66	5400	2	6.67	2700	2700	2700	2805	2075	2440	2700.00	0.00	0	0	2916	2677	2451	2212	1986	2565	2100	7	365	500	1460	5	1	1305515	35	-7.12	3.88	12	0.00	-379.00	696.00	4690	20231114	-42.43	1700	20231023	58.82	4495	-39.93	20240105	1871	44.31	20240307	4690	-42.43	20231114	1700	58.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
74	20240318	161216	57	100.00	KONEX			N	N	N	N		N	2440	-175	5	-6.69	74855	30	200.00	2690	2690	2225	3005	2225	2615	2495.17	0.00	0	0	2991	2802	2566	2377	2141	2685	2260	7	390	500	1560	5	1	1305515	32	-6.44	3.51	12	0.00	-379.00	696.00	4690	20231114	-47.97	1700	20231023	43.53	4495	-45.72	20240105	1871	30.41	20240307	4690	-47.97	20231114	1700	43.53	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
75	20240318	151213	57	100.00	KONEX			N	N	N	N		N	2440	-175	5	-6.69	74855	30	200.00	2690	2690	2225	3005	2225	2615	2495.17	0.00	0	0	2991	2802	2566	2377	2141	2685	2260	7	390	500	1560	5	1	1305515	32	-6.44	3.51	12	0.00	-379.00	696.00	4690	20231114	-47.97	1700	20231023	43.53	4495	-45.72	20240105	1871	30.41	20240307	4690	-47.97	20231114	1700	43.53	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
76	20240318	141215	57	100.00	KONEX			N	N	N	N		N	2225	-390	4	-14.91	72415	29	193.33	2690	2690	2225	3005	2225	2615	2497.07	0.00	0	0	2991	2802	2566	2377	2141	2685	2260	7	390	500	1560	5	1	1305515	29	-5.87	3.20	12	0.00	-379.00	696.00	4690	20231114	-52.56	1700	20231023	30.88	4495	-50.50	20240105	1871	18.92	20240307	4690	-52.56	20231114	1700	30.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
77	20240318	131215	57	100.00	KONEX			N	N	N	N		N	2500	-115	5	-4.40	70190	28	186.67	2690	2690	2500	3005	2225	2615	2506.79	0.00	0	0	2991	2802	2566	2377	2141	2685	2260	7	390	500	1560	5	1	1305515	33	-6.60	3.59	12	0.00	-379.00	696.00	4690	20231114	-46.70	1700	20231023	47.06	4495	-44.38	20240105	1871	33.62	20240307	4690	-46.70	20231114	1700	47.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
78	20240318	121208	57	100.00	KONEX			N	N	N	N		N	2500	-115	5	-4.40	70190	28	186.67	2690	2690	2500	3005	2225	2615	2506.79	0.00	0	0	2991	2802	2566	2377	2141	2685	2260	7	390	500	1560	5	1	1305515	33	-6.60	3.59	12	0.00	-379.00	696.00	4690	20231114	-46.70	1700	20231023	47.06	4495	-44.38	20240105	1871	33.62	20240307	4690	-46.70	20231114	1700	47.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
79	20240318	111218	57	100.00	KONEX			N	N	N	N		N	2500	-115	5	-4.40	70190	28	186.67	2690	2690	2500	3005	2225	2615	2506.79	0.00	0	0	2991	2802	2566	2377	2141	2685	2260	7	390	500	1560	5	1	1305515	33	-6.60	3.59	12	0.00	-379.00	696.00	4690	20231114	-46.70	1700	20231023	47.06	4495	-44.38	20240105	1871	33.62	20240307	4690	-46.70	20231114	1700	47.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
80	20240318	101215	57	100.00	KONEX			N	N	N	N		N	2500	-115	5	-4.40	70190	28	186.67	2690	2690	2500	3005	2225	2615	2506.79	0.00	0	0	2991	2802	2566	2377	2141	2685	2260	7	390	500	1560	5	1	1305515	33	-6.60	3.59	12	0.00	-379.00	696.00	4690	20231114	-46.70	1700	20231023	47.06	4495	-44.38	20240105	1871	33.62	20240307	4690	-46.70	20231114	1700	47.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
81	20240318	091215	57	100.00	KONEX			N	N	N	N		N	2690	75	2	2.87	2690	1	6.67	2690	2690	2690	3005	2225	2615	2690.00	0.00	0	0	2991	2802	2566	2377	2141	2685	2260	7	390	500	1560	5	1	1305515	35	-7.10	3.86	12	0.00	-379.00	696.00	4690	20231114	-42.64	1700	20231023	58.24	4495	-40.16	20240105	1871	43.77	20240307	4690	-42.64	20231114	1700	58.24	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
82	20240315	161200	57	100.00	KONEX			N	N	N	N		N	2615	30	2	1.16	37565	15	75.00	2755	2755	2330	2970	2200	2585	2504.33	0.00	0	0	2975	2780	2490	2295	2005	2635	2150	7	385	500	1550	5	1	1305515	34	-6.90	3.76	12	0.00	-379.00	696.00	4690	20231114	-44.24	1700	20231023	53.82	4495	-41.82	20240105	1871	39.76	20240307	4690	-44.24	20231114	1700	53.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
83	20240315	151123	57	100.00	KONEX			N	N	N	N		N	2655	70	2	2.71	24490	10	50.00	2755	2755	2330	2970	2200	2585	2449.00	0.00	0	0	2975	2780	2490	2295	2005	2635	2150	7	385	500	1550	5	1	1305515	35	-7.01	3.81	12	0.00	-379.00	696.00	4690	20231114	-43.39	1700	20231023	56.18	4495	-40.93	20240105	1871	41.90	20240307	4690	-43.39	20231114	1700	56.18	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
84	20240315	141057	57	100.00	KONEX			N	N	N	N		N	2655	70	2	2.71	24490	10	50.00	2755	2755	2330	2970	2200	2585	2449.00	0.00	0	0	2975	2780	2490	2295	2005	2635	2150	7	385	500	1550	5	1	1305515	35	-7.01	3.81	12	0.00	-379.00	696.00	4690	20231114	-43.39	1700	20231023	56.18	4495	-40.93	20240105	1871	41.90	20240307	4690	-43.39	20231114	1700	56.18	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
85	20240315	131203	57	100.00	KONEX			N	N	N	N		N	2655	70	2	2.71	24490	10	50.00	2755	2755	2330	2970	2200	2585	2449.00	0.00	0	0	2975	2780	2490	2295	2005	2635	2150	7	385	500	1550	5	1	1305515	35	-7.01	3.81	12	0.00	-379.00	696.00	4690	20231114	-43.39	1700	20231023	56.18	4495	-40.93	20240105	1871	41.90	20240307	4690	-43.39	20231114	1700	56.18	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
86	20240315	121202	57	100.00	KONEX			N	N	N	N		N	2655	70	2	2.71	24490	10	50.00	2755	2755	2330	2970	2200	2585	2449.00	0.00	0	0	2975	2780	2490	2295	2005	2635	2150	7	385	500	1550	5	1	1305515	35	-7.01	3.81	12	0.00	-379.00	696.00	4690	20231114	-43.39	1700	20231023	56.18	4495	-40.93	20240105	1871	41.90	20240307	4690	-43.39	20231114	1700	56.18	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
87	20240315	111159	57	100.00	KONEX			N	N	N	N		N	2750	165	2	6.38	21835	9	45.00	2755	2755	2330	2970	2200	2585	2426.11	0.00	0	0	2975	2780	2490	2295	2005	2635	2150	7	385	500	1550	5	1	1305515	36	-7.26	3.95	12	0.00	-379.00	696.00	4690	20231114	-41.36	1700	20231023	61.76	4495	-38.82	20240105	1871	46.98	20240307	4690	-41.36	20231114	1700	61.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
88	20240315	101204	57	100.00	KONEX			N	N	N	N		N	2750	165	2	6.38	21835	9	45.00	2755	2755	2330	2970	2200	2585	2426.11	0.00	0	0	2975	2780	2490	2295	2005	2635	2150	7	385	500	1550	5	1	1305515	36	-7.26	3.95	12	0.00	-379.00	696.00	4690	20231114	-41.36	1700	20231023	61.76	4495	-38.82	20240105	1871	46.98	20240307	4690	-41.36	20231114	1700	61.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
89	20240315	091210	57	100.00	KONEX			N	N	N	N		N	2755	170	2	6.58	2755	1	5.00	2755	2755	2755	2970	2200	2585	2755.00	0.00	0	0	2975	2780	2490	2295	2005	2635	2150	7	385	500	1550	5	1	1305515	36	-7.27	3.96	12	0.00	-379.00	696.00	4690	20231114	-41.26	1700	20231023	62.06	4495	-38.71	20240105	1871	47.25	20240307	4690	-41.26	20231114	1700	62.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
90	20240314	161148	57	100.00	KONEX			N	N	N	N		N	2585	20	2	0.78	50360	20	15.38	2680	2685	2200	2945	2185	2565	2518.00	0.00	0	0	2875	2720	2510	2355	2145	2615	2250	7	380	500	1530	5	1	1305515	34	-6.82	3.71	12	0.00	-379.00	696.00	4690	20231114	-44.88	1700	20231023	52.06	4495	-42.49	20240105	1871	38.16	20240307	4690	-44.88	20231114	1700	52.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
91	20240314	151154	57	100.00	KONEX			N	N	N	N		N	2590	25	2	0.97	30455	12	9.23	2680	2685	2400	2945	2185	2565	2537.92	0.00	0	0	2875	2720	2510	2355	2145	2615	2250	7	380	500	1530	5	1	1305515	34	-6.83	3.72	12	0.00	-379.00	696.00	4690	20231114	-44.78	1700	20231023	52.35	4495	-42.38	20240105	1871	38.43	20240307	4690	-44.78	20231114	1700	52.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
92	20240314	141153	57	100.00	KONEX			N	N	N	N		N	2630	65	2	2.53	22675	9	6.92	2680	2685	2400	2945	2185	2565	2519.44	0.00	0	0	2875	2720	2510	2355	2145	2615	2250	7	380	500	1530	5	1	1305515	34	-6.94	3.78	12	0.00	-379.00	696.00	4690	20231114	-43.92	1700	20231023	54.71	4495	-41.49	20240105	1871	40.57	20240307	4690	-43.92	20231114	1700	54.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
93	20240314	131151	57	100.00	KONEX			N	N	N	N		N	2630	65	2	2.53	22675	9	6.92	2680	2685	2400	2945	2185	2565	2519.44	0.00	0	0	2875	2720	2510	2355	2145	2615	2250	7	380	500	1530	5	1	1305515	34	-6.94	3.78	12	0.00	-379.00	696.00	4690	20231114	-43.92	1700	20231023	54.71	4495	-41.49	20240105	1871	40.57	20240307	4690	-43.92	20231114	1700	54.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
94	20240314	121153	57	100.00	KONEX			N	N	N	N		N	2630	65	2	2.53	22675	9	6.92	2680	2685	2400	2945	2185	2565	2519.44	0.00	0	0	2875	2720	2510	2355	2145	2615	2250	7	380	500	1530	5	1	1305515	34	-6.94	3.78	12	0.00	-379.00	696.00	4690	20231114	-43.92	1700	20231023	54.71	4495	-41.49	20240105	1871	40.57	20240307	4690	-43.92	20231114	1700	54.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
95	20240314	111152	57	100.00	KONEX			N	N	N	N		N	2685	120	2	4.68	8045	3	2.31	2680	2685	2680	2945	2185	2565	2681.67	0.00	0	0	2875	2720	2510	2355	2145	2615	2250	7	380	500	1530	5	1	1305515	35	-7.08	3.86	12	0.00	-379.00	696.00	4690	20231114	-42.75	1700	20231023	57.94	4495	-40.27	20240105	1871	43.51	20240307	4690	-42.75	20231114	1700	57.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
96	20240314	101202	57	100.00	KONEX			N	N	N	N		N	2685	120	2	4.68	8045	3	2.31	2680	2685	2680	2945	2185	2565	2681.67	0.00	0	0	2875	2720	2510	2355	2145	2615	2250	7	380	500	1530	5	1	1305515	35	-7.08	3.86	12	0.00	-379.00	696.00	4690	20231114	-42.75	1700	20231023	57.94	4495	-40.27	20240105	1871	43.51	20240307	4690	-42.75	20231114	1700	57.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
97	20240314	091158	57	100.00	KONEX			N	N	N	N		N	2685	120	2	4.68	8045	3	2.31	2680	2685	2680	2945	2185	2565	2681.67	0.00	0	0	2875	2720	2510	2355	2145	2615	2250	7	380	500	1530	5	1	1305515	35	-7.08	3.86	12	0.00	-379.00	696.00	4690	20231114	-42.75	1700	20231023	57.94	4495	-40.27	20240105	1871	43.51	20240307	4690	-42.75	20231114	1700	57.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
98	20240313	161137	57	100.00	KONEX			N	N	N	N		N	2565	235	2	10.09	303915	130	406.25	2665	2665	2300	2675	1985	2330	2337.81	0.00	0	0	2550	2440	2385	2275	2220	2412	2247	7	345	500	1390	5	1	1305515	33	-6.77	3.69	12	0.01	-379.00	696.00	4690	20231114	-45.31	1700	20231023	50.88	4495	-42.94	20240105	1871	37.09	20240307	4690	-45.31	20231114	1700	50.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
99	20240313	151143	57	100.00	KONEX			N	N	N	N		N	2565	235	2	10.09	303915	130	406.25	2665	2665	2300	2675	1985	2330	2337.81	0.00	0	0	2550	2440	2385	2275	2220	2412	2247	7	345	500	1390	5	1	1305515	33	-6.77	3.69	12	0.01	-379.00	696.00	4690	20231114	-45.31	1700	20231023	50.88	4495	-42.94	20240105	1871	37.09	20240307	4690	-45.31	20231114	1700	50.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
100	20240313	141141	57	100.00	KONEX			N	N	N	N		N	2565	235	2	10.09	303915	130	406.25	2665	2665	2300	2675	1985	2330	2337.81	0.00	0	0	2550	2440	2385	2275	2220	2412	2247	7	345	500	1390	5	1	1305515	33	-6.77	3.69	12	0.01	-379.00	696.00	4690	20231114	-45.31	1700	20231023	50.88	4495	-42.94	20240105	1871	37.09	20240307	4690	-45.31	20231114	1700	50.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
101	20240313	131151	57	100.00	KONEX			N	N	N	N		N	2565	235	2	10.09	303915	130	406.25	2665	2665	2300	2675	1985	2330	2337.81	0.00	0	0	2550	2440	2385	2275	2220	2412	2247	7	345	500	1390	5	1	1305515	33	-6.77	3.69	12	0.01	-379.00	696.00	4690	20231114	-45.31	1700	20231023	50.88	4495	-42.94	20240105	1871	37.09	20240307	4690	-45.31	20231114	1700	50.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
102	20240313	121144	57	100.00	KONEX			N	N	N	N		N	2300	-30	5	-1.29	101250	42	131.25	2665	2665	2300	2675	1985	2330	2410.71	0.00	0	0	2550	2440	2385	2275	2220	2412	2247	7	345	500	1390	5	1	1305515	30	-6.07	3.30	12	0.00	-379.00	696.00	4690	20231114	-50.96	1700	20231023	35.29	4495	-48.83	20240105	1871	22.93	20240307	4690	-50.96	20231114	1700	35.29	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
103	20240313	111139	57	100.00	KONEX			N	N	N	N		N	2595	265	2	11.37	87100	36	112.50	2665	2665	2330	2675	1985	2330	2419.44	0.00	0	0	2550	2440	2385	2275	2220	2412	2247	7	345	500	1390	5	1	1305515	34	-6.85	3.73	12	0.00	-379.00	696.00	4690	20231114	-44.67	1700	20231023	52.65	4495	-42.27	20240105	1871	38.70	20240307	4690	-44.67	20231114	1700	52.65	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
104	20240313	101138	57	100.00	KONEX			N	N	N	N		N	2595	265	2	11.37	87100	36	112.50	2665	2665	2330	2675	1985	2330	2419.44	0.00	0	0	2550	2440	2385	2275	2220	2412	2247	7	345	500	1390	5	1	1305515	34	-6.85	3.73	12	0.00	-379.00	696.00	4690	20231114	-44.67	1700	20231023	52.65	4495	-42.27	20240105	1871	38.70	20240307	4690	-44.67	20231114	1700	52.65	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
105	20240313	091148	57	100.00	KONEX			N	N	N	N		N	2650	320	2	13.73	61205	25	78.12	2665	2665	2420	2675	1985	2330	2448.20	0.00	0	0	2550	2440	2385	2275	2220	2412	2247	7	345	500	1390	5	1	1305515	35	-6.99	3.81	12	0.00	-379.00	696.00	4690	20231114	-43.50	1700	20231023	55.88	4495	-41.05	20240105	1871	41.64	20240307	4690	-43.50	20231114	1700	55.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
106	20240312	161129	57	100.00	KONEX			N	N	N	N		N	2330	30	2	1.30	75020	32	145.45	2495	2495	2330	2645	1955	2300	2344.38	0.00	0	0	3060	2680	2490	2110	1920	2585	2015	7	345	500	1380	5	1	1305515	30	-6.15	3.35	12	0.00	-379.00	696.00	4690	20231114	-50.32	1700	20231023	37.06	4495	-48.16	20240105	1871	24.53	20240307	4690	-50.32	20231114	1700	37.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
107	20240312	151126	57	100.00	KONEX			N	N	N	N		N	2355	55	2	2.39	21430	9	40.91	2495	2495	2340	2645	1955	2300	2381.11	0.00	0	0	3060	2680	2490	2110	1920	2585	2015	7	345	500	1380	5	1	1305515	31	-6.21	3.38	12	0.00	-379.00	696.00	4690	20231114	-49.79	1700	20231023	38.53	4495	-47.61	20240105	1871	25.87	20240307	4690	-49.79	20231114	1700	38.53	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
108	20240312	141117	57	100.00	KONEX			N	N	N	N		N	2365	65	2	2.83	16735	7	31.82	2495	2495	2350	2645	1955	2300	2390.71	0.00	0	0	3060	2680	2490	2110	1920	2585	2015	7	345	500	1380	5	1	1305515	31	-6.24	3.40	12	0.00	-379.00	696.00	4690	20231114	-49.57	1700	20231023	39.12	4495	-47.39	20240105	1871	26.40	20240307	4690	-49.57	20231114	1700	39.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
109	20240312	131034	57	100.00	KONEX			N	N	N	N		N	2365	65	2	2.83	16735	7	31.82	2495	2495	2350	2645	1955	2300	2390.71	0.00	0	0	3060	2680	2490	2110	1920	2585	2015	7	345	500	1380	5	1	1305515	31	-6.24	3.40	12	0.00	-379.00	696.00	4690	20231114	-49.57	1700	20231023	39.12	4495	-47.39	20240105	1871	26.40	20240307	4690	-49.57	20231114	1700	39.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
110	20240312	121131	57	100.00	KONEX			N	N	N	N		N	2365	65	2	2.83	16735	7	31.82	2495	2495	2350	2645	1955	2300	2390.71	0.00	0	0	3060	2680	2490	2110	1920	2585	2015	7	345	500	1380	5	1	1305515	31	-6.24	3.40	12	0.00	-379.00	696.00	4690	20231114	-49.57	1700	20231023	39.12	4495	-47.39	20240105	1871	26.40	20240307	4690	-49.57	20231114	1700	39.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
111	20240312	111127	57	100.00	KONEX			N	N	N	N		N	2385	85	2	3.70	14370	6	27.27	2495	2495	2350	2645	1955	2300	2395.00	0.00	0	0	3060	2680	2490	2110	1920	2585	2015	7	345	500	1380	5	1	1305515	31	-6.29	3.43	12	0.00	-379.00	696.00	4690	20231114	-49.15	1700	20231023	40.29	4495	-46.94	20240105	1871	27.47	20240307	4690	-49.15	20231114	1700	40.29	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
112	20240312	101129	57	100.00	KONEX			N	N	N	N		N	2385	85	2	3.70	14370	6	27.27	2495	2495	2350	2645	1955	2300	2395.00	0.00	0	0	3060	2680	2490	2110	1920	2585	2015	7	345	500	1380	5	1	1305515	31	-6.29	3.43	12	0.00	-379.00	696.00	4690	20231114	-49.15	1700	20231023	40.29	4495	-46.94	20240105	1871	27.47	20240307	4690	-49.15	20231114	1700	40.29	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
113	20240312	091126	57	100.00	KONEX			N	N	N	N		N	2400	100	2	4.35	4895	2	9.09	2495	2495	2400	2645	1955	2300	2447.50	0.00	0	0	3060	2680	2490	2110	1920	2585	2015	7	345	500	1380	5	1	1305515	31	-6.33	3.45	12	0.00	-379.00	696.00	4690	20231114	-48.83	1700	20231023	41.18	4495	-46.61	20240105	1871	28.27	20240307	4690	-48.83	20231114	1700	41.18	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
114	20240311	161123	57	100.00	KONEX			N	N	N	N		N	2300	-405	4	-14.97	52670	22	91.67	2870	2870	2300	3110	2300	2705	2394.09	0.00	0	0	2728	2716	2708	2696	2688	2712	2692	7	405	500	1620	5	1	1305515	30	-6.07	3.30	12	0.00	-379.00	696.00	4690	20231114	-50.96	1700	20231023	35.29	4495	-48.83	20240105	1871	22.93	20240307	4690	-50.96	20231114	1700	35.29	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
115	20240311	151121	57	100.00	KONEX			N	N	N	N		N	2300	-405	4	-14.97	52670	22	91.67	2870	2870	2300	3110	2300	2705	2394.09	0.00	0	0	2728	2716	2708	2696	2688	2712	2692	7	405	500	1620	5	1	1305515	30	-6.07	3.30	12	0.00	-379.00	696.00	4690	20231114	-50.96	1700	20231023	35.29	4495	-48.83	20240105	1871	22.93	20240307	4690	-50.96	20231114	1700	35.29	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
116	20240311	141118	57	100.00	KONEX			N	N	N	N		N	2645	-60	5	-2.22	15515	6	25.00	2870	2870	2500	3110	2300	2705	2585.83	0.00	0	0	2728	2716	2708	2696	2688	2712	2692	7	405	500	1620	5	1	1305515	35	-6.98	3.80	12	0.00	-379.00	696.00	4690	20231114	-43.60	1700	20231023	55.59	4495	-41.16	20240105	1871	41.37	20240307	4690	-43.60	20231114	1700	55.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
117	20240311	131118	57	100.00	KONEX			N	N	N	N		N	2645	-60	5	-2.22	15515	6	25.00	2870	2870	2500	3110	2300	2705	2585.83	0.00	0	0	2728	2716	2708	2696	2688	2712	2692	7	405	500	1620	5	1	1305515	35	-6.98	3.80	12	0.00	-379.00	696.00	4690	20231114	-43.60	1700	20231023	55.59	4495	-41.16	20240105	1871	41.37	20240307	4690	-43.60	20231114	1700	55.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
118	20240311	121121	57	100.00	KONEX			N	N	N	N		N	2645	-60	5	-2.22	15515	6	25.00	2870	2870	2500	3110	2300	2705	2585.83	0.00	0	0	2728	2716	2708	2696	2688	2712	2692	7	405	500	1620	5	1	1305515	35	-6.98	3.80	12	0.00	-379.00	696.00	4690	20231114	-43.60	1700	20231023	55.59	4495	-41.16	20240105	1871	41.37	20240307	4690	-43.60	20231114	1700	55.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
119	20240311	111115	57	100.00	KONEX			N	N	N	N		N	2645	-60	5	-2.22	15515	6	25.00	2870	2870	2500	3110	2300	2705	2585.83	0.00	0	0	2728	2716	2708	2696	2688	2712	2692	7	405	500	1620	5	1	1305515	35	-6.98	3.80	12	0.00	-379.00	696.00	4690	20231114	-43.60	1700	20231023	55.59	4495	-41.16	20240105	1871	41.37	20240307	4690	-43.60	20231114	1700	55.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
120	20240311	101106	57	100.00	KONEX			N	N	N	N		N	2645	-60	5	-2.22	15515	6	25.00	2870	2870	2500	3110	2300	2705	2585.83	0.00	0	0	2728	2716	2708	2696	2688	2712	2692	7	405	500	1620	5	1	1305515	35	-6.98	3.80	12	0.00	-379.00	696.00	4690	20231114	-43.60	1700	20231023	55.59	4495	-41.16	20240105	1871	41.37	20240307	4690	-43.60	20231114	1700	55.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
121	20240311	091110	57	100.00	KONEX			N	N	N	N		N	2870	165	2	6.10	2870	1	4.17	2870	2870	2870	3110	2300	2705	2870.00	0.00	0	0	2728	2716	2708	2696	2688	2712	2692	7	405	500	1620	5	1	1305515	37	-7.57	4.12	12	0.00	-379.00	696.00	4690	20231114	-38.81	1700	20231023	68.82	4495	-36.15	20240105	1871	53.39	20240307	4690	-38.81	20231114	1700	68.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
122	20240308	161115	57	100.00	KONEX			N	N	N	N		N	2705	315	2	13.18	64955	24	7.82	2720	2720	2700	2745	2035	2390	2706.46	0.00	0	0	2856	2623	2247	2014	1638	2435	1826	7	355	500	1430	5	1	1305515	35	-7.14	3.89	12	0.00	-379.00	696.00	4690	20231114	-42.32	1700	20231023	59.12	4495	-39.82	20240105	1871	44.58	20240307	4690	-42.32	20231114	1700	59.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
123	20240308	151114	57	100.00	KONEX			N	N	N	N		N	2705	315	2	13.18	18970	7	2.28	2720	2720	2700	2745	2035	2390	2710.00	0.00	0	0	2856	2623	2247	2014	1638	2435	1826	7	355	500	1430	5	1	1305515	35	-7.14	3.89	12	0.00	-379.00	696.00	4690	20231114	-42.32	1700	20231023	59.12	4495	-39.82	20240105	1871	44.58	20240307	4690	-42.32	20231114	1700	59.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
124	20240308	141107	57	100.00	KONEX			N	N	N	N		N	2720	330	2	13.81	8160	3	0.98	2720	2720	2720	2745	2035	2390	2720.00	0.00	0	0	2856	2623	2247	2014	1638	2435	1826	7	355	500	1430	5	1	1305515	36	-7.18	3.91	12	0.00	-379.00	696.00	4690	20231114	-42.00	1700	20231023	60.00	4495	-39.49	20240105	1871	45.38	20240307	4690	-42.00	20231114	1700	60.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
125	20240308	131101	57	100.00	KONEX			N	N	N	N		N	2720	330	2	13.81	8160	3	0.98	2720	2720	2720	2745	2035	2390	2720.00	0.00	0	0	2856	2623	2247	2014	1638	2435	1826	7	355	500	1430	5	1	1305515	36	-7.18	3.91	12	0.00	-379.00	696.00	4690	20231114	-42.00	1700	20231023	60.00	4495	-39.49	20240105	1871	45.38	20240307	4690	-42.00	20231114	1700	60.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
126	20240308	121106	57	100.00	KONEX			N	N	N	N		N	2720	330	2	13.81	8160	3	0.98	2720	2720	2720	2745	2035	2390	2720.00	0.00	0	0	2856	2623	2247	2014	1638	2435	1826	7	355	500	1430	5	1	1305515	36	-7.18	3.91	12	0.00	-379.00	696.00	4690	20231114	-42.00	1700	20231023	60.00	4495	-39.49	20240105	1871	45.38	20240307	4690	-42.00	20231114	1700	60.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
127	20240308	111108	57	100.00	KONEX			N	N	N	N		N	2720	330	2	13.81	8160	3	0.98	2720	2720	2720	2745	2035	2390	2720.00	0.00	0	0	2856	2623	2247	2014	1638	2435	1826	7	355	500	1430	5	1	1305515	36	-7.18	3.91	12	0.00	-379.00	696.00	4690	20231114	-42.00	1700	20231023	60.00	4495	-39.49	20240105	1871	45.38	20240307	4690	-42.00	20231114	1700	60.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
128	20240308	101103	57	100.00	KONEX			N	N	N	N		N	2720	330	2	13.81	8160	3	0.98	2720	2720	2720	2745	2035	2390	2720.00	0.00	0	0	2856	2623	2247	2014	1638	2435	1826	7	355	500	1430	5	1	1305515	36	-7.18	3.91	12	0.00	-379.00	696.00	4690	20231114	-42.00	1700	20231023	60.00	4495	-39.49	20240105	1871	45.38	20240307	4690	-42.00	20231114	1700	60.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
129	20240308	091102	57	100.00	KONEX			N	N	N	N		N	2720	330	2	13.81	8160	3	0.98	2720	2720	2720	2745	2035	2390	2720.00	0.00	0	0	2856	2623	2247	2014	1638	2435	1826	7	355	500	1430	5	1	1305515	36	-7.18	3.91	12	0.00	-379.00	696.00	4690	20231114	-42.00	1700	20231023	60.00	4495	-39.49	20240105	1871	45.38	20240307	4690	-42.00	20231114	1700	60.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
130	20240307	161103	57	100.00	KONEX			N	N	N	N		N	2390	215	2	9.89	616521	307	201.97	2480	2480	1871	2500	1850	2175	2008.21	0.00	0	0	2251	2212	2191	2152	2131	2202	2142	7	325	500	1300	5	1	1305515	31	-6.31	3.43	12	0.02	-379.00	696.00	4690	20231114	-49.04	1700	20231023	40.59	4495	-46.83	20240105	1871	27.74	20240307	4690	-49.04	20231114	1700	40.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
131	20240307	151044	57	100.00	KONEX			N	N	N	N		N	2390	215	2	9.89	578281	291	191.45	2480	2480	1871	2500	1850	2175	1987.22	0.00	0	0	2251	2212	2191	2152	2131	2202	2142	7	325	500	1300	5	1	1305515	31	-6.31	3.43	12	0.02	-379.00	696.00	4690	20231114	-49.04	1700	20231023	40.59	4495	-46.83	20240105	1871	27.74	20240307	4690	-49.04	20231114	1700	40.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
132	20240307	141038	57	100.00	KONEX			N	N	N	N		N	2395	220	2	10.11	47750	21	13.82	2480	2480	2200	2500	1850	2175	2273.81	0.00	0	0	2251	2212	2191	2152	2131	2202	2142	7	325	500	1300	5	1	1305515	31	-6.32	3.44	12	0.00	-379.00	696.00	4690	20231114	-48.93	1700	20231023	40.88	4495	-46.72	20240105	1930	24.09	20240305	4690	-48.93	20231114	1700	40.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
133	20240307	131051	57	100.00	KONEX			N	N	N	N		N	2395	220	2	10.11	47750	21	13.82	2480	2480	2200	2500	1850	2175	2273.81	0.00	0	0	2251	2212	2191	2152	2131	2202	2142	7	325	500	1300	5	1	1305515	31	-6.32	3.44	12	0.00	-379.00	696.00	4690	20231114	-48.93	1700	20231023	40.88	4495	-46.72	20240105	1930	24.09	20240305	4690	-48.93	20231114	1700	40.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
134	20240307	121056	57	100.00	KONEX			N	N	N	N		N	2395	220	2	10.11	47750	21	13.82	2480	2480	2200	2500	1850	2175	2273.81	0.00	0	0	2251	2212	2191	2152	2131	2202	2142	7	325	500	1300	5	1	1305515	31	-6.32	3.44	12	0.00	-379.00	696.00	4690	20231114	-48.93	1700	20231023	40.88	4495	-46.72	20240105	1930	24.09	20240305	4690	-48.93	20231114	1700	40.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
135	20240307	111103	57	100.00	KONEX			N	N	N	N		N	2435	260	2	11.95	34355	15	9.87	2480	2480	2200	2500	1850	2175	2290.33	0.00	0	0	2251	2212	2191	2152	2131	2202	2142	7	325	500	1300	5	1	1305515	32	-6.42	3.50	12	0.00	-379.00	696.00	4690	20231114	-48.08	1700	20231023	43.24	4495	-45.83	20240105	1930	26.17	20240305	4690	-48.08	20231114	1700	43.24	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
136	20240307	101055	57	100.00	KONEX			N	N	N	N		N	2435	260	2	11.95	34355	15	9.87	2480	2480	2200	2500	1850	2175	2290.33	0.00	0	0	2251	2212	2191	2152	2131	2202	2142	7	325	500	1300	5	1	1305515	32	-6.42	3.50	12	0.00	-379.00	696.00	4690	20231114	-48.08	1700	20231023	43.24	4495	-45.83	20240105	1930	26.17	20240305	4690	-48.08	20231114	1700	43.24	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
137	20240307	091057	57	100.00	KONEX			N	N	N	N		N	2480	305	2	14.02	26960	12	7.89	2480	2480	2200	2500	1850	2175	2246.67	0.00	0	0	2251	2212	2191	2152	2131	2202	2142	7	325	500	1300	5	1	1305515	32	-6.54	3.56	12	0.00	-379.00	696.00	4690	20231114	-47.12	1700	20231023	45.88	4495	-44.83	20240105	1930	28.50	20240305	4690	-47.12	20231114	1700	45.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
138	20240306	161048	57	100.00	KONEX			N	N	N	N		N	2175	233	2	12.00	333685	152	70.70	2230	2230	2170	2230	1651	1942	2195.30	0.00	0	0	2800	2370	2150	1720	1500	2261	1611	7	288	500	1160	5	1	1305515	28	-5.74	3.12	12	0.01	-379.00	696.00	4690	20231114	-53.62	1700	20231023	27.94	4495	-51.61	20240105	1930	12.69	20240305	4690	-53.62	20231114	1700	27.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
139	20240306	151050	57	100.00	KONEX			N	N	N	N		N	2170	228	2	11.74	222760	101	46.98	2230	2230	2170	2230	1651	1942	2205.54	0.00	0	0	2800	2370	2150	1720	1500	2261	1611	7	288	500	1160	5	1	1305515	28	-5.73	3.12	12	0.01	-379.00	696.00	4690	20231114	-53.73	1700	20231023	27.65	4495	-51.72	20240105	1930	12.44	20240305	4690	-53.73	20231114	1700	27.65	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
140	20240306	141058	57	100.00	KONEX			N	N	N	N		N	2170	228	2	11.74	222760	101	46.98	2230	2230	2170	2230	1651	1942	2205.54	0.00	0	0	2800	2370	2150	1720	1500	2261	1611	7	288	500	1160	5	1	1305515	28	-5.73	3.12	12	0.01	-379.00	696.00	4690	20231114	-53.73	1700	20231023	27.65	4495	-51.72	20240105	1930	12.44	20240305	4690	-53.73	20231114	1700	27.65	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
141	20240306	131057	57	100.00	KONEX			N	N	N	N		N	2175	233	2	12.00	220590	100	46.51	2230	2230	2175	2230	1651	1942	2205.90	0.00	0	0	2800	2370	2150	1720	1500	2261	1611	7	288	500	1160	5	1	1305515	28	-5.74	3.12	12	0.01	-379.00	696.00	4690	20231114	-53.62	1700	20231023	27.94	4495	-51.61	20240105	1930	12.69	20240305	4690	-53.62	20231114	1700	27.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
142	20240306	121055	57	100.00	KONEX			N	N	N	N		N	2175	233	2	12.00	220590	100	46.51	2230	2230	2175	2230	1651	1942	2205.90	0.00	0	0	2800	2370	2150	1720	1500	2261	1611	7	288	500	1160	5	1	1305515	28	-5.74	3.12	12	0.01	-379.00	696.00	4690	20231114	-53.62	1700	20231023	27.94	4495	-51.61	20240105	1930	12.69	20240305	4690	-53.62	20231114	1700	27.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
143	20240306	111053	57	100.00	KONEX			N	N	N	N		N	2175	233	2	12.00	220590	100	46.51	2230	2230	2175	2230	1651	1942	2205.90	0.00	0	0	2800	2370	2150	1720	1500	2261	1611	7	288	500	1160	5	1	1305515	28	-5.74	3.12	12	0.01	-379.00	696.00	4690	20231114	-53.62	1700	20231023	27.94	4495	-51.61	20240105	1930	12.69	20240305	4690	-53.62	20231114	1700	27.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
144	20240306	101030	57	100.00	KONEX			N	N	N	N		N	2190	248	2	12.77	157380	71	33.02	2230	2230	2190	2230	1651	1942	2216.62	0.00	0	0	2800	2370	2150	1720	1500	2261	1611	7	288	500	1160	5	1	1305515	29	-5.78	3.15	12	0.01	-379.00	696.00	4690	20231114	-53.30	1700	20231023	28.82	4495	-51.28	20240105	1930	13.47	20240305	4690	-53.30	20231114	1700	28.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
145	20240306	091048	57	100.00	KONEX			N	N	N	N		N	2225	283	2	14.57	113480	51	23.72	2230	2230	2225	2230	1651	1942	2225.10	0.00	0	0	2800	2370	2150	1720	1500	2261	1611	7	288	500	1160	5	1	1305515	29	-5.87	3.20	12	0.00	-379.00	696.00	4690	20231114	-52.56	1700	20231023	30.88	4495	-50.50	20240105	1930	15.28	20240305	4690	-52.56	20231114	1700	30.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
146	20240305	161042	57	100.00	KONEX			N	N	N	N		N	1942	-303	5	-13.50	422687	215	104.37	2490	2580	1930	2580	1910	2245	1965.99	0.00	0	0	3078	2661	2453	2036	1828	2557	1932	7	335	500	1340	1	1	1305515	25	-5.12	2.79	12	0.02	-379.00	696.00	4690	20231114	-58.59	1700	20231023	14.24	4495	-56.80	20240105	1930	0.62	20240305	4690	-58.59	20231114	1700	14.24	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
147	20240305	151043	57	100.00	KONEX			N	N	N	N		N	2515	270	2	12.03	420745	214	103.88	2490	2580	1930	2580	1910	2245	1966.10	0.00	0	0	3078	2661	2453	2036	1828	2557	1932	7	335	500	1340	5	1	1305515	33	-6.64	3.61	12	0.02	-379.00	696.00	4690	20231114	-46.38	1700	20231023	47.94	4495	-44.05	20240105	1930	30.31	20240305	4690	-46.38	20231114	1700	47.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
148	20240305	141032	57	100.00	KONEX			N	N	N	N		N	2515	270	2	12.03	420745	214	103.88	2490	2580	1930	2580	1910	2245	1966.10	0.00	0	0	3078	2661	2453	2036	1828	2557	1932	7	335	500	1340	5	1	1305515	33	-6.64	3.61	12	0.02	-379.00	696.00	4690	20231114	-46.38	1700	20231023	47.94	4495	-44.05	20240105	1930	30.31	20240305	4690	-46.38	20231114	1700	47.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
149	20240305	131034	57	100.00	KONEX			N	N	N	N		N	2515	270	2	12.03	420745	214	103.88	2490	2580	1930	2580	1910	2245	1966.10	0.00	0	0	3078	2661	2453	2036	1828	2557	1932	7	335	500	1340	5	1	1305515	33	-6.64	3.61	12	0.02	-379.00	696.00	4690	20231114	-46.38	1700	20231023	47.94	4495	-44.05	20240105	1930	30.31	20240305	4690	-46.38	20231114	1700	47.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
150	20240305	121036	57	100.00	KONEX			N	N	N	N		N	2515	270	2	12.03	420745	214	103.88	2490	2580	1930	2580	1910	2245	1966.10	0.00	0	0	3078	2661	2453	2036	1828	2557	1932	7	335	500	1340	5	1	1305515	33	-6.64	3.61	12	0.02	-379.00	696.00	4690	20231114	-46.38	1700	20231023	47.94	4495	-44.05	20240105	1930	30.31	20240305	4690	-46.38	20231114	1700	47.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
151	20240305	111037	57	100.00	KONEX			N	N	N	N		N	2515	270	2	12.03	420745	214	103.88	2490	2580	1930	2580	1910	2245	1966.10	0.00	0	0	3078	2661	2453	2036	1828	2557	1932	7	335	500	1340	5	1	1305515	33	-6.64	3.61	12	0.02	-379.00	696.00	4690	20231114	-46.38	1700	20231023	47.94	4495	-44.05	20240105	1930	30.31	20240305	4690	-46.38	20231114	1700	47.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
152	20240305	101032	57	100.00	KONEX			N	N	N	N		N	2550	305	2	13.59	416280	212	102.91	2490	2580	1930	2580	1910	2245	1963.58	0.00	0	0	3078	2661	2453	2036	1828	2557	1932	7	335	500	1340	5	1	1305515	33	-6.73	3.66	12	0.02	-379.00	696.00	4690	20231114	-45.63	1700	20231023	50.00	4495	-43.27	20240105	1930	32.12	20240305	4690	-45.63	20231114	1700	50.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
153	20240305	091032	57	100.00	KONEX			N	N	N	N		N	2490	245	2	10.91	2490	1	0.49	2490	2490	2490	2580	1910	2245	2490.00	0.00	0	0	3078	2661	2453	2036	1828	2557	1932	7	335	500	1340	5	1	1305515	33	-6.57	3.58	12	0.00	-379.00	696.00	4690	20231114	-46.91	1700	20231023	46.47	4495	-44.61	20240105	1955	27.37	20240227	4690	-46.91	20231114	1700	46.47	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
154	20240304	161030	57	100.00	KONEX			N	N	N	N		N	2245	-395	4	-14.96	465060	206	49.64	2870	2870	2245	3035	2245	2640	2257.57	0.00	0	0	3090	2865	2460	2235	1830	2662	2032	7	395	500	1580	5	1	1305515	29	-5.92	3.23	12	0.02	-379.00	696.00	4690	20231114	-52.13	1700	20231023	32.06	4495	-50.06	20240105	1955	14.83	20240227	4690	-52.13	20231114	1700	32.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
155	20240304	151026	57	100.00	KONEX			N	N	N	N		N	2245	-395	4	-14.96	465060	206	49.64	2870	2870	2245	3035	2245	2640	2257.57	0.00	0	0	3090	2865	2460	2235	1830	2662	2032	7	395	500	1580	5	1	1305515	29	-5.92	3.23	12	0.02	-379.00	696.00	4690	20231114	-52.13	1700	20231023	32.06	4495	-50.06	20240105	1955	14.83	20240227	4690	-52.13	20231114	1700	32.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
156	20240304	140956	57	100.00	KONEX			N	N	N	N		N	2245	-395	4	-14.96	59615	26	6.27	2870	2870	2245	3035	2245	2640	2292.88	0.00	0	0	3090	2865	2460	2235	1830	2662	2032	7	395	500	1580	5	1	1305515	29	-5.92	3.23	12	0.00	-379.00	696.00	4690	20231114	-52.13	1700	20231023	32.06	4495	-50.06	20240105	1955	14.83	20240227	4690	-52.13	20231114	1700	32.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
157	20240304	131021	57	100.00	KONEX			N	N	N	N		N	2765	125	2	4.73	57370	25	6.02	2870	2870	2245	3035	2245	2640	2294.80	0.00	0	0	3090	2865	2460	2235	1830	2662	2032	7	395	500	1580	5	1	1305515	36	-7.30	3.97	12	0.00	-379.00	696.00	4690	20231114	-41.04	1700	20231023	62.65	4495	-38.49	20240105	1955	41.43	20240227	4690	-41.04	20231114	1700	62.65	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
158	20240304	120957	57	100.00	KONEX			N	N	N	N		N	2870	230	2	8.71	2870	1	0.24	2870	2870	2870	3035	2245	2640	2870.00	0.00	0	0	3090	2865	2460	2235	1830	2662	2032	7	395	500	1580	5	1	1305515	37	-7.57	4.12	12	0.00	-379.00	696.00	4690	20231114	-38.81	1700	20231023	68.82	4495	-36.15	20240105	1955	46.80	20240227	4690	-38.81	20231114	1700	68.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
159	20240304	111013	57	100.00	KONEX			N	N	N	N		N	2870	230	2	8.71	2870	1	0.24	2870	2870	2870	3035	2245	2640	2870.00	0.00	0	0	3090	2865	2460	2235	1830	2662	2032	7	395	500	1580	5	1	1305515	37	-7.57	4.12	12	0.00	-379.00	696.00	4690	20231114	-38.81	1700	20231023	68.82	4495	-36.15	20240105	1955	46.80	20240227	4690	-38.81	20231114	1700	68.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
160	20240304	101015	57	100.00	KONEX			N	N	N	N		N	2870	230	2	8.71	2870	1	0.24	2870	2870	2870	3035	2245	2640	2870.00	0.00	0	0	3090	2865	2460	2235	1830	2662	2032	7	395	500	1580	5	1	1305515	37	-7.57	4.12	12	0.00	-379.00	696.00	4690	20231114	-38.81	1700	20231023	68.82	4495	-36.15	20240105	1955	46.80	20240227	4690	-38.81	20231114	1700	68.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
161	20240304	091013	57	100.00	KONEX			N	N	N	N		N	2870	230	2	8.71	2870	1	0.24	2870	2870	2870	3035	2245	2640	2870.00	0.00	0	0	3090	2865	2460	2235	1830	2662	2032	7	395	500	1580	5	1	1305515	37	-7.57	4.12	12	0.00	-379.00	696.00	4690	20231114	-38.81	1700	20231023	68.82	4495	-36.15	20240105	1955	46.80	20240227	4690	-38.81	20231114	1700	68.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N