KissMeData/403360/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	161224	57	100.00	KONEX			N	N	N	N		N	16500	-970	5	-5.55	8254960	484	8.81	17500	20000	16050	20050	14850	17470	17055.70	0.00	0	0	18783	18126	16813	16156	14843	18455	16485	15	2580	500	10480	10	1	2904000	479	137.50	11.21	12	0.02	120.00	1472.00	28500	20230614	-42.11	8500	20231024	94.12	20000	-17.50	20240329	8760	88.36	20240131	28500	-42.11	20230614	8500	94.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
3	20240329	151226	57	100.00	KONEX			N	N	N	N		N	16500	-970	5	-5.55	8254960	484	8.81	17500	20000	16050	20050	14850	17470	17055.70	0.00	0	0	18783	18126	16813	16156	14843	18455	16485	15	2580	500	10480	10	1	2904000	479	137.50	11.21	12	0.02	120.00	1472.00	28500	20230614	-42.11	8500	20231024	94.12	20000	-17.50	20240329	8760	88.36	20240131	28500	-42.11	20230614	8500	94.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
4	20240329	141221	57	100.00	KONEX			N	N	N	N		N	16500	-970	5	-5.55	8254960	484	8.81	17500	20000	16050	20050	14850	17470	17055.70	0.00	0	0	18783	18126	16813	16156	14843	18455	16485	15	2580	500	10480	10	1	2904000	479	137.50	11.21	12	0.02	120.00	1472.00	28500	20230614	-42.11	8500	20231024	94.12	20000	-17.50	20240329	8760	88.36	20240131	28500	-42.11	20230614	8500	94.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
5	20240329	131159	57	100.00	KONEX			N	N	N	N		N	16500	-970	5	-5.55	8254960	484	8.81	17500	20000	16050	20050	14850	17470	17055.70	0.00	0	0	18783	18126	16813	16156	14843	18455	16485	15	2580	500	10480	10	1	2904000	479	137.50	11.21	12	0.02	120.00	1472.00	28500	20230614	-42.11	8500	20231024	94.12	20000	-17.50	20240329	8760	88.36	20240131	28500	-42.11	20230614	8500	94.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
6	20240329	121213	57	100.00	KONEX			N	N	N	N		N	16500	-970	5	-5.55	7163110	416	7.57	17500	20000	16500	20050	14850	17470	17219.01	0.00	0	0	18783	18126	16813	16156	14843	18455	16485	15	2580	500	10480	10	1	2904000	479	137.50	11.21	12	0.01	120.00	1472.00	28500	20230614	-42.11	8500	20231024	94.12	20000	-17.50	20240329	8760	88.36	20240131	28500	-42.11	20230614	8500	94.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
7	20240329	111159	57	100.00	KONEX			N	N	N	N		N	16500	-970	5	-5.55	7163110	416	7.57	17500	20000	16500	20050	14850	17470	17219.01	0.00	0	0	18783	18126	16813	16156	14843	18455	16485	15	2580	500	10480	10	1	2904000	479	137.50	11.21	12	0.01	120.00	1472.00	28500	20230614	-42.11	8500	20231024	94.12	20000	-17.50	20240329	8760	88.36	20240131	28500	-42.11	20230614	8500	94.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
8	20240329	101159	57	100.00	KONEX			N	N	N	N		N	16500	-970	5	-5.55	7146610	415	7.55	17500	20000	16500	20050	14850	17470	17220.75	0.00	0	0	18783	18126	16813	16156	14843	18455	16485	15	2580	500	10480	10	1	2904000	479	137.50	11.21	12	0.01	120.00	1472.00	28500	20230614	-42.11	8500	20231024	94.12	20000	-17.50	20240329	8760	88.36	20240131	28500	-42.11	20230614	8500	94.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
9	20240329	091200	57	100.00	KONEX			N	N	N	N		N	20000	2530	2	14.48	400000	22	0.40	17500	20000	17500	20050	14850	17470	18181.82	0.00	0	0	18783	18126	16813	16156	14843	18455	16485	15	2580	500	10480	50	1	2904000	581	166.67	13.59	12	0.00	120.00	1472.00	28500	20230614	-29.82	8500	20231024	135.29	20000	0.00	20240329	8760	128.31	20240131	28500	-29.82	20230614	8500	135.29	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
10	20240328	161207	57	100.00	KONEX			N	N	N	N		N	17470	1970	2	12.71	87447360	5496	26171.43	15500	17470	15500	17820	13180	15500	15911.09	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	15	2320	500	9300	10	1	2904000	507	145.58	11.87	12	0.19	120.00	1472.00	28500	20230614	-38.70	8500	20231024	105.53	17470	0.00	20240328	8760	99.43	20240131	28500	-38.70	20230614	8500	105.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
11	20240328	151209	57	100.00	KONEX			N	N	N	N		N	15900	400	2	2.58	69103300	4368	20800.00	15500	16000	15500	17820	13180	15500	15820.35	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	15	2320	500	9300	10	1	2904000	462	132.50	10.80	12	0.15	120.00	1472.00	28500	20230614	-44.21	8500	20231024	87.06	17000	-6.47	20240221	8760	81.51	20240131	28500	-44.21	20230614	8500	87.06	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
12	20240328	141154	57	100.00	KONEX			N	N	N	N		N	15800	300	2	1.94	25366000	1631	7766.67	15500	16000	15500	17820	13180	15500	15552.42	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	15	2320	500	9300	10	1	2904000	459	131.67	10.73	12	0.06	120.00	1472.00	28500	20230614	-44.56	8500	20231024	85.88	17000	-7.06	20240221	8760	80.37	20240131	28500	-44.56	20230614	8500	85.88	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
13	20240328	131156	57	100.00	KONEX			N	N	N	N		N	15550	50	2	0.32	20171000	1301	6195.24	15500	16000	15500	17820	13180	15500	15504.23	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	15	2320	500	9300	10	1	2904000	452	129.58	10.56	12	0.04	120.00	1472.00	28500	20230614	-45.44	8500	20231024	82.94	17000	-8.53	20240221	8760	77.51	20240131	28500	-45.44	20230614	8500	82.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
14	20240328	121158	57	100.00	KONEX			N	N	N	N		N	15550	50	2	0.32	20171000	1301	6195.24	15500	16000	15500	17820	13180	15500	15504.23	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	15	2320	500	9300	10	1	2904000	452	129.58	10.56	12	0.04	120.00	1472.00	28500	20230614	-45.44	8500	20231024	82.94	17000	-8.53	20240221	8760	77.51	20240131	28500	-45.44	20230614	8500	82.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
15	20240328	111202	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	13671500	882	4200.00	15500	16000	15500	17820	13180	15500	15500.57	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	15	2320	500	9300	10	1	2904000	450	129.17	10.53	12	0.03	120.00	1472.00	28500	20230614	-45.61	8500	20231024	82.35	17000	-8.82	20240221	8760	76.94	20240131	28500	-45.61	20230614	8500	82.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
16	20240328	101212	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	9006000	581	2766.67	15500	16000	15500	17820	13180	15500	15500.86	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	15	2320	500	9300	10	1	2904000	450	129.17	10.53	12	0.02	120.00	1472.00	28500	20230614	-45.61	8500	20231024	82.35	17000	-8.82	20240221	8760	76.94	20240131	28500	-45.61	20230614	8500	82.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
17	20240328	091218	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	15	2320	500	9300	10	1	2904000	450	129.17	10.53	12	0.00	120.00	1472.00	28500	20230614	-45.61	8500	20231024	82.35	17000	-8.82	20240221	8760	76.94	20240131	28500	-45.61	20230614	8500	82.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
18	20240327	161214	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	325500	21	6.36	15500	15500	15500	17820	13180	15500	15500.00	0.00	0	0	15553	15526	15473	15446	15393	15540	15460	15	2320	500	9300	10	1	2904000	450	129.17	10.53	12	0.00	120.00	1472.00	28500	20230614	-45.61	8500	20231024	82.35	17000	-8.82	20240221	8760	76.94	20240131	28500	-45.61	20230614	8500	82.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
19	20240327	151213	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	325500	21	6.36	15500	15500	15500	17820	13180	15500	15500.00	0.00	0	0	15553	15526	15473	15446	15393	15540	15460	15	2320	500	9300	10	1	2904000	450	129.17	10.53	12	0.00	120.00	1472.00	28500	20230614	-45.61	8500	20231024	82.35	17000	-8.82	20240221	8760	76.94	20240131	28500	-45.61	20230614	8500	82.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
20	20240327	141214	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	170500	11	3.33	15500	15500	15500	17820	13180	15500	15500.00	0.00	0	0	15553	15526	15473	15446	15393	15540	15460	15	2320	500	9300	10	1	2904000	450	129.17	10.53	12	0.00	120.00	1472.00	28500	20230614	-45.61	8500	20231024	82.35	17000	-8.82	20240221	8760	76.94	20240131	28500	-45.61	20230614	8500	82.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
21	20240327	131211	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	170500	11	3.33	15500	15500	15500	17820	13180	15500	15500.00	0.00	0	0	15553	15526	15473	15446	15393	15540	15460	15	2320	500	9300	10	1	2904000	450	129.17	10.53	12	0.00	120.00	1472.00	28500	20230614	-45.61	8500	20231024	82.35	17000	-8.82	20240221	8760	76.94	20240131	28500	-45.61	20230614	8500	82.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
22	20240327	121212	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	170500	11	3.33	15500	15500	15500	17820	13180	15500	15500.00	0.00	0	0	15553	15526	15473	15446	15393	15540	15460	15	2320	500	9300	10	1	2904000	450	129.17	10.53	12	0.00	120.00	1472.00	28500	20230614	-45.61	8500	20231024	82.35	17000	-8.82	20240221	8760	76.94	20240131	28500	-45.61	20230614	8500	82.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
23	20240327	111210	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	15500	1	0.30	15500	15500	15500	17820	13180	15500	15500.00	0.00	0	0	15553	15526	15473	15446	15393	15540	15460	15	2320	500	9300	10	1	2904000	450	129.17	10.53	12	0.00	120.00	1472.00	28500	20230614	-45.61	8500	20231024	82.35	17000	-8.82	20240221	8760	76.94	20240131	28500	-45.61	20230614	8500	82.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
24	20240327	101206	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15553	15526	15473	15446	15393	15540	15460	15	2320	500	9300	10	1	2904000	450	129.17	10.53	12	0.00	120.00	1472.00	28500	20230614	-45.61	8500	20231024	82.35	17000	-8.82	20240221	8760	76.94	20240131	28500	-45.61	20230614	8500	82.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
25	20240327	091216	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15553	15526	15473	15446	15393	15540	15460	15	2320	500	9300	10	1	2904000	450	129.17	10.53	12	0.00	120.00	1472.00	28500	20230614	-45.61	8500	20231024	82.35	17000	-8.82	20240221	8760	76.94	20240131	28500	-45.61	20230614	8500	82.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
26	20240326	161105	57	100.00	KONEX			N	N	N	N		N	15500	-300	5	-1.90	5107420	330	15.74	15500	15500	15420	18170	13430	15800	15477.03	0.00	0	0	17600	16700	16100	15200	14600	16400	14900	15	2370	500	9480	10	1	2904000	450	66.81	19.25	12	0.01	232.00	805.00	28500	20230614	-45.61	8500	20231024	82.35	17000	-8.82	20240221	8760	76.94	20240131	28500	-45.61	20230614	8500	82.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
27	20240326	151158	57	100.00	KONEX			N	N	N	N		N	15500	-300	5	-1.90	5107420	330	15.74	15500	15500	15420	18170	13430	15800	15477.03	0.00	0	0	17600	16700	16100	15200	14600	16400	14900	15	2370	500	9480	10	1	2904000	450	66.81	19.25	12	0.01	232.00	805.00	28500	20230614	-45.61	8500	20231024	82.35	17000	-8.82	20240221	8760	76.94	20240131	28500	-45.61	20230614	8500	82.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
28	20240326	141155	57	100.00	KONEX			N	N	N	N		N	15500	-300	5	-1.90	4797420	310	14.79	15500	15500	15420	18170	13430	15800	15475.55	0.00	0	0	17600	16700	16100	15200	14600	16400	14900	15	2370	500	9480	10	1	2904000	450	66.81	19.25	12	0.01	232.00	805.00	28500	20230614	-45.61	8500	20231024	82.35	17000	-8.82	20240221	8760	76.94	20240131	28500	-45.61	20230614	8500	82.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
29	20240326	131149	57	100.00	KONEX			N	N	N	N		N	15500	-300	5	-1.90	4797420	310	14.79	15500	15500	15420	18170	13430	15800	15475.55	0.00	0	0	17600	16700	16100	15200	14600	16400	14900	15	2370	500	9480	10	1	2904000	450	66.81	19.25	12	0.01	232.00	805.00	28500	20230614	-45.61	8500	20231024	82.35	17000	-8.82	20240221	8760	76.94	20240131	28500	-45.61	20230614	8500	82.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
30	20240326	121148	57	100.00	KONEX			N	N	N	N		N	15500	-300	5	-1.90	4797420	310	14.79	15500	15500	15420	18170	13430	15800	15475.55	0.00	0	0	17600	16700	16100	15200	14600	16400	14900	15	2370	500	9480	10	1	2904000	450	66.81	19.25	12	0.01	232.00	805.00	28500	20230614	-45.61	8500	20231024	82.35	17000	-8.82	20240221	8760	76.94	20240131	28500	-45.61	20230614	8500	82.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
31	20240326	111144	57	100.00	KONEX			N	N	N	N		N	15500	-300	5	-1.90	4797420	310	14.79	15500	15500	15420	18170	13430	15800	15475.55	0.00	0	0	17600	16700	16100	15200	14600	16400	14900	15	2370	500	9480	10	1	2904000	450	66.81	19.25	12	0.01	232.00	805.00	28500	20230614	-45.61	8500	20231024	82.35	17000	-8.82	20240221	8760	76.94	20240131	28500	-45.61	20230614	8500	82.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
32	20240326	101150	57	100.00	KONEX			N	N	N	N		N	15500	-300	5	-1.90	155000	10	0.48	15500	15500	15500	18170	13430	15800	15500.00	0.00	0	0	17600	16700	16100	15200	14600	16400	14900	15	2370	500	9480	10	1	2904000	450	66.81	19.25	12	0.00	232.00	805.00	28500	20230614	-45.61	8500	20231024	82.35	17000	-8.82	20240221	8760	76.94	20240131	28500	-45.61	20230614	8500	82.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
33	20240326	091157	57	100.00	KONEX			N	N	N	N		N	15800	0	3	0.00	0	0	0.00	0	0	0	18170	13430	15800	0.00	0.00	0	0	17600	16700	16100	15200	14600	16400	14900	15	2370	500	9480	10	1	2904000	459	68.10	19.63	12	0.00	232.00	805.00	28500	20230614	-44.56	8500	20231024	85.88	17000	-7.06	20240221	8760	80.37	20240131	28500	-44.56	20230614	8500	85.88	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
34	20240325	161238	57	100.00	KONEX			N	N	N	N		N	15800	-190	5	-1.19	32906620	2096	4874.42	16500	17000	15500	18380	13600	15990	15699.72	0.00	0	0	16163	16076	15913	15826	15663	16120	15870	15	2390	500	9590	10	1	2904000	459	68.10	19.63	12	0.07	232.00	805.00	28500	20230614	-44.56	8500	20231024	85.88	17000	0.00	20240221	8760	80.37	20240131	28500	-44.56	20230614	8500	85.88	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
35	20240325	151242	57	100.00	KONEX			N	N	N	N		N	15790	-200	5	-1.25	25148820	1605	3732.56	16500	17000	15500	18380	13600	15990	15669.05	0.00	0	0	16163	16076	15913	15826	15663	16120	15870	15	2390	500	9590	10	1	2904000	459	68.06	19.61	12	0.06	232.00	805.00	28500	20230614	-44.60	8500	20231024	85.76	17000	0.00	20240221	8760	80.25	20240131	28500	-44.60	20230614	8500	85.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
36	20240325	141240	57	100.00	KONEX			N	N	N	N		N	15750	-240	5	-1.50	18547430	1186	2758.14	16500	17000	15500	18380	13600	15990	15638.64	0.00	0	0	16163	16076	15913	15826	15663	16120	15870	15	2390	500	9590	10	1	2904000	457	67.89	19.57	12	0.04	232.00	805.00	28500	20230614	-44.74	8500	20231024	85.29	17000	0.00	20240221	8760	79.79	20240131	28500	-44.74	20230614	8500	85.29	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
37	20240325	131238	57	100.00	KONEX			N	N	N	N		N	15500	-490	5	-3.06	15493300	989	2300.00	16500	17000	15500	18380	13600	15990	15665.62	0.00	0	0	16163	16076	15913	15826	15663	16120	15870	15	2390	500	9590	10	1	2904000	450	66.81	19.25	12	0.03	232.00	805.00	28500	20230614	-45.61	8500	20231024	82.35	17000	0.00	20240221	8760	76.94	20240131	28500	-45.61	20230614	8500	82.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
38	20240325	121242	57	100.00	KONEX			N	N	N	N		N	17000	1010	2	6.32	1716000	102	237.21	16500	17000	15500	18380	13600	15990	16823.53	0.00	0	0	16163	16076	15913	15826	15663	16120	15870	15	2390	500	9590	10	1	2904000	494	73.28	21.12	12	0.00	232.00	805.00	28500	20230614	-40.35	8500	20231024	100.00	17000	0.00	20240221	8760	94.06	20240131	28500	-40.35	20230614	8500	100.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
39	20240325	111241	57	100.00	KONEX			N	N	N	N		N	15500	-490	5	-3.06	32000	2	4.65	16500	16500	15500	18380	13600	15990	16000.00	0.00	0	0	16163	16076	15913	15826	15663	16120	15870	15	2390	500	9590	10	1	2904000	450	66.81	19.25	12	0.00	232.00	805.00	28500	20230614	-45.61	8500	20231024	82.35	17000	-8.82	20240221	8760	76.94	20240131	28500	-45.61	20230614	8500	82.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
40	20240325	101240	57	100.00	KONEX			N	N	N	N		N	15500	-490	5	-3.06	32000	2	4.65	16500	16500	15500	18380	13600	15990	16000.00	0.00	0	0	16163	16076	15913	15826	15663	16120	15870	15	2390	500	9590	10	1	2904000	450	66.81	19.25	12	0.00	232.00	805.00	28500	20230614	-45.61	8500	20231024	82.35	17000	-8.82	20240221	8760	76.94	20240131	28500	-45.61	20230614	8500	82.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
41	20240325	091244	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	16163	16076	15913	15826	15663	16120	15870	15	2390	500	9590	10	1	2904000	464	68.92	19.86	12	0.00	232.00	805.00	28500	20230614	-43.89	8500	20231024	88.12	17000	-5.94	20240221	8760	82.53	20240131	28500	-43.89	20230614	8500	88.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
42	20240322	161242	57	100.00	KONEX			N	N	N	N		N	15990	240	2	1.52	677980	43	3.86	15750	16000	15750	18110	13390	15750	15766.98	0.00	0	0	16210	15980	15520	15290	14830	16095	15405	15	2360	500	9450	10	1	2904000	464	68.92	19.86	12	0.00	232.00	805.00	28500	20230614	-43.89	8500	20231024	88.12	17000	-5.94	20240221	8760	82.53	20240131	28500	-43.89	20230614	8500	88.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
43	20240322	151245	57	100.00	KONEX			N	N	N	N		N	15990	240	2	1.52	677980	43	3.86	15750	16000	15750	18110	13390	15750	15766.98	0.00	0	0	16210	15980	15520	15290	14830	16095	15405	15	2360	500	9450	10	1	2904000	464	68.92	19.86	12	0.00	232.00	805.00	28500	20230614	-43.89	8500	20231024	88.12	17000	-5.94	20240221	8760	82.53	20240131	28500	-43.89	20230614	8500	88.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
44	20240322	141232	57	100.00	KONEX			N	N	N	N		N	15990	240	2	1.52	677980	43	3.86	15750	16000	15750	18110	13390	15750	15766.98	0.00	0	0	16210	15980	15520	15290	14830	16095	15405	15	2360	500	9450	10	1	2904000	464	68.92	19.86	12	0.00	232.00	805.00	28500	20230614	-43.89	8500	20231024	88.12	17000	-5.94	20240221	8760	82.53	20240131	28500	-43.89	20230614	8500	88.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
45	20240322	131237	57	100.00	KONEX			N	N	N	N		N	15990	240	2	1.52	677980	43	3.86	15750	16000	15750	18110	13390	15750	15766.98	0.00	0	0	16210	15980	15520	15290	14830	16095	15405	15	2360	500	9450	10	1	2904000	464	68.92	19.86	12	0.00	232.00	805.00	28500	20230614	-43.89	8500	20231024	88.12	17000	-5.94	20240221	8760	82.53	20240131	28500	-43.89	20230614	8500	88.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
46	20240322	121234	57	100.00	KONEX			N	N	N	N		N	15990	240	2	1.52	677980	43	3.86	15750	16000	15750	18110	13390	15750	15766.98	0.00	0	0	16210	15980	15520	15290	14830	16095	15405	15	2360	500	9450	10	1	2904000	464	68.92	19.86	12	0.00	232.00	805.00	28500	20230614	-43.89	8500	20231024	88.12	17000	-5.94	20240221	8760	82.53	20240131	28500	-43.89	20230614	8500	88.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
47	20240322	111241	57	100.00	KONEX			N	N	N	N		N	16000	250	2	1.59	646000	41	3.68	15750	16000	15750	18110	13390	15750	15756.10	0.00	0	0	16210	15980	15520	15290	14830	16095	15405	15	2360	500	9450	10	1	2904000	465	68.97	19.88	12	0.00	232.00	805.00	28500	20230614	-43.86	8500	20231024	88.24	17000	-5.88	20240221	8760	82.65	20240131	28500	-43.86	20230614	8500	88.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
48	20240322	101233	57	100.00	KONEX			N	N	N	N		N	16000	250	2	1.59	646000	41	3.68	15750	16000	15750	18110	13390	15750	15756.10	0.00	0	0	16210	15980	15520	15290	14830	16095	15405	15	2360	500	9450	10	1	2904000	465	68.97	19.88	12	0.00	232.00	805.00	28500	20230614	-43.86	8500	20231024	88.24	17000	-5.88	20240221	8760	82.65	20240131	28500	-43.86	20230614	8500	88.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
49	20240322	091233	57	100.00	KONEX			N	N	N	N		N	16000	250	2	1.59	646000	41	3.68	15750	16000	15750	18110	13390	15750	15756.10	0.00	0	0	16210	15980	15520	15290	14830	16095	15405	15	2360	500	9450	10	1	2904000	465	68.97	19.88	12	0.00	232.00	805.00	28500	20230614	-43.86	8500	20231024	88.24	17000	-5.88	20240221	8760	82.65	20240131	28500	-43.86	20230614	8500	88.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
50	20240321	161236	57	100.00	KONEX			N	N	N	N		N	15750	120	2	0.77	17119930	1113	108.37	15500	15750	15060	17970	13290	15630	15381.79	0.00	0	0	16523	16076	15533	15086	14543	16300	15310	15	2340	500	9370	10	1	2904000	457	67.89	19.57	12	0.04	232.00	805.00	28500	20230614	-44.74	8500	20231024	85.29	17000	-7.35	20240221	8760	79.79	20240131	28500	-44.74	20230614	8500	85.29	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
51	20240321	151234	57	100.00	KONEX			N	N	N	N		N	15750	120	2	0.77	17119930	1113	108.37	15500	15750	15060	17970	13290	15630	15381.79	0.00	0	0	16523	16076	15533	15086	14543	16300	15310	15	2340	500	9370	10	1	2904000	457	67.89	19.57	12	0.04	232.00	805.00	28500	20230614	-44.74	8500	20231024	85.29	17000	-7.35	20240221	8760	79.79	20240131	28500	-44.74	20230614	8500	85.29	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
52	20240321	141230	57	100.00	KONEX			N	N	N	N		N	15750	120	2	0.77	17119930	1113	108.37	15500	15750	15060	17970	13290	15630	15381.79	0.00	0	0	16523	16076	15533	15086	14543	16300	15310	15	2340	500	9370	10	1	2904000	457	67.89	19.57	12	0.04	232.00	805.00	28500	20230614	-44.74	8500	20231024	85.29	17000	-7.35	20240221	8760	79.79	20240131	28500	-44.74	20230614	8500	85.29	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
53	20240321	131220	57	100.00	KONEX			N	N	N	N		N	15720	90	2	0.58	13973280	913	88.90	15500	15750	15060	17970	13290	15630	15304.80	0.00	0	0	16523	16076	15533	15086	14543	16300	15310	15	2340	500	9370	10	1	2904000	457	67.76	19.53	12	0.03	232.00	805.00	28500	20230614	-44.84	8500	20231024	84.94	17000	-7.53	20240221	8760	79.45	20240131	28500	-44.84	20230614	8500	84.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
54	20240321	121236	57	100.00	KONEX			N	N	N	N		N	15080	-550	5	-3.52	13957560	912	88.80	15500	15750	15060	17970	13290	15630	15304.34	0.00	0	0	16523	16076	15533	15086	14543	16300	15310	15	2340	500	9370	10	1	2904000	438	65.00	18.73	12	0.03	232.00	805.00	28500	20230614	-47.09	8500	20231024	77.41	17000	-11.29	20240221	8760	72.15	20240131	28500	-47.09	20230614	8500	77.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
55	20240321	111232	57	100.00	KONEX			N	N	N	N		N	15060	-570	5	-3.65	13806760	902	87.83	15500	15750	15060	17970	13290	15630	15306.83	0.00	0	0	16523	16076	15533	15086	14543	16300	15310	15	2340	500	9370	10	1	2904000	437	64.91	18.71	12	0.03	232.00	805.00	28500	20230614	-47.16	8500	20231024	77.18	17000	-11.41	20240221	8760	71.92	20240131	28500	-47.16	20230614	8500	77.18	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
56	20240321	101234	57	100.00	KONEX			N	N	N	N		N	15740	110	2	0.70	7781490	502	48.88	15500	15750	15500	17970	13290	15630	15500.98	0.00	0	0	16523	16076	15533	15086	14543	16300	15310	15	2340	500	9370	10	1	2904000	457	67.84	19.55	12	0.02	232.00	805.00	28500	20230614	-44.77	8500	20231024	85.18	17000	-7.41	20240221	8760	79.68	20240131	28500	-44.77	20230614	8500	85.18	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
57	20240321	091240	57	100.00	KONEX			N	N	N	N		N	15750	120	2	0.77	3115750	201	19.57	15500	15750	15500	17970	13290	15630	15501.24	0.00	0	0	16523	16076	15533	15086	14543	16300	15310	15	2340	500	9370	10	1	2904000	457	67.89	19.57	12	0.01	232.00	805.00	28500	20230614	-44.74	8500	20231024	85.29	17000	-7.35	20240221	8760	79.79	20240131	28500	-44.74	20230614	8500	85.29	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
58	20240320	161217	57	100.00	KONEX			N	N	N	N		N	15630	-10	5	-0.06	15854000	1027	52.42	15000	15980	14990	17980	13300	15640	15437.20	0.00	0	0	16680	16160	15460	14940	14240	15810	14590	15	2340	500	9380	10	1	2904000	454	67.37	19.42	12	0.04	232.00	805.00	28500	20230614	-45.16	8500	20231024	83.88	17000	-8.06	20240221	8760	78.42	20240131	28500	-45.16	20230614	8500	83.88	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
59	20240320	151224	57	100.00	KONEX			N	N	N	N		N	15630	-10	5	-0.06	15854000	1027	52.42	15000	15980	14990	17980	13300	15640	15437.20	0.00	0	0	16680	16160	15460	14940	14240	15810	14590	15	2340	500	9380	10	1	2904000	454	67.37	19.42	12	0.04	232.00	805.00	28500	20230614	-45.16	8500	20231024	83.88	17000	-8.06	20240221	8760	78.42	20240131	28500	-45.16	20230614	8500	83.88	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
60	20240320	141229	57	100.00	KONEX			N	N	N	N		N	15630	-10	5	-0.06	14291000	927	47.32	15000	15980	14990	17980	13300	15640	15416.40	0.00	0	0	16680	16160	15460	14940	14240	15810	14590	15	2340	500	9380	10	1	2904000	454	67.37	19.42	12	0.03	232.00	805.00	28500	20230614	-45.16	8500	20231024	83.88	17000	-8.06	20240221	8760	78.42	20240131	28500	-45.16	20230614	8500	83.88	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
61	20240320	131230	57	100.00	KONEX			N	N	N	N		N	15500	-140	5	-0.90	11164930	725	37.01	15000	15980	14990	17980	13300	15640	15399.90	0.00	0	0	16680	16160	15460	14940	14240	15810	14590	15	2340	500	9380	10	1	2904000	450	66.81	19.25	12	0.02	232.00	805.00	28500	20230614	-45.61	8500	20231024	82.35	17000	-8.82	20240221	8760	76.94	20240131	28500	-45.61	20230614	8500	82.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
62	20240320	121221	57	100.00	KONEX			N	N	N	N		N	15000	-640	5	-4.09	2735020	176	8.98	15000	15980	15000	17980	13300	15640	15539.89	0.00	0	0	16680	16160	15460	14940	14240	15810	14590	15	2340	500	9380	10	1	2904000	436	64.66	18.63	12	0.01	232.00	805.00	28500	20230614	-47.37	8500	20231024	76.47	17000	-11.76	20240221	8760	71.23	20240131	28500	-47.37	20230614	8500	76.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
63	20240320	111223	57	100.00	KONEX			N	N	N	N		N	15480	-160	5	-1.02	1775020	112	5.72	15000	15980	15000	17980	13300	15640	15848.39	0.00	0	0	16680	16160	15460	14940	14240	15810	14590	15	2340	500	9380	10	1	2904000	450	66.72	19.23	12	0.00	232.00	805.00	28500	20230614	-45.68	8500	20231024	82.12	17000	-8.94	20240221	8760	76.71	20240131	28500	-45.68	20230614	8500	82.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
64	20240320	101215	57	100.00	KONEX			N	N	N	N		N	15480	-160	5	-1.02	1775020	112	5.72	15000	15980	15000	17980	13300	15640	15848.39	0.00	0	0	16680	16160	15460	14940	14240	15810	14590	15	2340	500	9380	10	1	2904000	450	66.72	19.23	12	0.00	232.00	805.00	28500	20230614	-45.68	8500	20231024	82.12	17000	-8.94	20240221	8760	76.71	20240131	28500	-45.68	20230614	8500	82.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
65	20240320	091223	57	100.00	KONEX			N	N	N	N		N	15000	-640	5	-4.09	15000	1	0.05	15000	15000	15000	17980	13300	15640	15000.00	0.00	0	0	16680	16160	15460	14940	14240	15810	14590	15	2340	500	9380	10	1	2904000	436	64.66	18.63	12	0.00	232.00	805.00	28500	20230614	-47.37	8500	20231024	76.47	17000	-11.76	20240221	8760	71.23	20240131	28500	-47.37	20230614	8500	76.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
66	20240319	161208	57	100.00	KONEX			N	N	N	N		N	15640	-350	5	-2.19	29897030	1959	128.12	15980	15980	14760	18380	13600	15990	15261.37	0.00	0	0	16316	16152	15826	15662	15336	16235	15745	15	2390	500	9590	10	1	2904000	454	67.41	19.43	12	0.07	232.00	805.00	28500	20230614	-45.12	8500	20231024	84.00	17000	-8.00	20240221	8760	78.54	20240131	28500	-45.12	20230614	8500	84.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
67	20240319	151222	57	100.00	KONEX			N	N	N	N		N	15800	-190	5	-1.19	24008910	1572	102.81	15980	15980	14760	18380	13600	15990	15272.84	0.00	0	0	16316	16152	15826	15662	15336	16235	15745	15	2390	500	9590	10	1	2904000	459	68.10	19.63	12	0.05	232.00	805.00	28500	20230614	-44.56	8500	20231024	85.88	17000	-7.06	20240221	8760	80.37	20240131	28500	-44.56	20230614	8500	85.88	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
68	20240319	141220	57	100.00	KONEX			N	N	N	N		N	14760	-1230	5	-7.69	8393340	551	36.04	15980	15980	14760	18380	13600	15990	15232.92	0.00	0	0	16316	16152	15826	15662	15336	16235	15745	15	2390	500	9590	10	1	2904000	429	63.62	18.34	12	0.02	232.00	805.00	28500	20230614	-48.21	8500	20231024	73.65	17000	-13.18	20240221	8760	68.49	20240131	28500	-48.21	20230614	8500	73.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
69	20240319	131148	57	100.00	KONEX			N	N	N	N		N	15980	-10	5	-0.06	15980	1	0.07	15980	15980	15980	18380	13600	15990	15980.00	0.00	0	0	16316	16152	15826	15662	15336	16235	15745	15	2390	500	9590	10	1	2904000	464	68.88	19.85	12	0.00	232.00	805.00	28500	20230614	-43.93	8500	20231024	88.00	17000	-6.00	20240221	8760	82.42	20240131	28500	-43.93	20230614	8500	88.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
70	20240319	121212	57	100.00	KONEX			N	N	N	N		N	15980	-10	5	-0.06	15980	1	0.07	15980	15980	15980	18380	13600	15990	15980.00	0.00	0	0	16316	16152	15826	15662	15336	16235	15745	15	2390	500	9590	10	1	2904000	464	68.88	19.85	12	0.00	232.00	805.00	28500	20230614	-43.93	8500	20231024	88.00	17000	-6.00	20240221	8760	82.42	20240131	28500	-43.93	20230614	8500	88.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
71	20240319	111218	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	16316	16152	15826	15662	15336	16235	15745	15	2390	500	9590	10	1	2904000	464	68.92	19.86	12	0.00	232.00	805.00	28500	20230614	-43.89	8500	20231024	88.12	17000	-5.94	20240221	8760	82.53	20240131	28500	-43.89	20230614	8500	88.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
72	20240319	101220	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	16316	16152	15826	15662	15336	16235	15745	15	2390	500	9590	10	1	2904000	464	68.92	19.86	12	0.00	232.00	805.00	28500	20230614	-43.89	8500	20231024	88.12	17000	-5.94	20240221	8760	82.53	20240131	28500	-43.89	20230614	8500	88.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
73	20240319	091221	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	16316	16152	15826	15662	15336	16235	15745	15	2390	500	9590	10	1	2904000	464	68.92	19.86	12	0.00	232.00	805.00	28500	20230614	-43.89	8500	20231024	88.12	17000	-5.94	20240221	8760	82.53	20240131	28500	-43.89	20230614	8500	88.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
74	20240318	161211	57	100.00	KONEX			N	N	N	N		N	15990	-10	5	-0.06	23803190	1529	392.05	15800	15990	15500	18400	13600	16000	15567.82	0.00	0	0	17333	16666	16333	15666	15333	16500	15500	15	2400	500	9600	10	1	2904000	464	68.92	19.86	12	0.05	232.00	805.00	28500	20230614	-43.89	8500	20231024	88.12	17000	-5.94	20240221	8760	82.53	20240131	28500	-43.89	20230614	8500	88.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
75	20240318	151209	57	100.00	KONEX			N	N	N	N		N	15990	-10	5	-0.06	23803190	1529	392.05	15800	15990	15500	18400	13600	16000	15567.82	0.00	0	0	17333	16666	16333	15666	15333	16500	15500	15	2400	500	9600	10	1	2904000	464	68.92	19.86	12	0.05	232.00	805.00	28500	20230614	-43.89	8500	20231024	88.12	17000	-5.94	20240221	8760	82.53	20240131	28500	-43.89	20230614	8500	88.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
76	20240318	141211	57	100.00	KONEX			N	N	N	N		N	15990	-10	5	-0.06	23803190	1529	392.05	15800	15990	15500	18400	13600	16000	15567.82	0.00	0	0	17333	16666	16333	15666	15333	16500	15500	15	2400	500	9600	10	1	2904000	464	68.92	19.86	12	0.05	232.00	805.00	28500	20230614	-43.89	8500	20231024	88.12	17000	-5.94	20240221	8760	82.53	20240131	28500	-43.89	20230614	8500	88.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
77	20240318	131210	57	100.00	KONEX			N	N	N	N		N	15990	-10	5	-0.06	23803190	1529	392.05	15800	15990	15500	18400	13600	16000	15567.82	0.00	0	0	17333	16666	16333	15666	15333	16500	15500	15	2400	500	9600	10	1	2904000	464	68.92	19.86	12	0.05	232.00	805.00	28500	20230614	-43.89	8500	20231024	88.12	17000	-5.94	20240221	8760	82.53	20240131	28500	-43.89	20230614	8500	88.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
78	20240318	121204	57	100.00	KONEX			N	N	N	N		N	15990	-10	5	-0.06	23803190	1529	392.05	15800	15990	15500	18400	13600	16000	15567.82	0.00	0	0	17333	16666	16333	15666	15333	16500	15500	15	2400	500	9600	10	1	2904000	464	68.92	19.86	12	0.05	232.00	805.00	28500	20230614	-43.89	8500	20231024	88.12	17000	-5.94	20240221	8760	82.53	20240131	28500	-43.89	20230614	8500	88.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
79	20240318	111214	57	100.00	KONEX			N	N	N	N		N	15540	-460	5	-2.88	13876640	891	228.46	15800	15800	15500	18400	13600	16000	15574.23	0.00	0	0	17333	16666	16333	15666	15333	16500	15500	15	2400	500	9600	10	1	2904000	451	66.98	19.30	12	0.03	232.00	805.00	28500	20230614	-45.47	8500	20231024	82.82	17000	-8.59	20240221	8760	77.40	20240131	28500	-45.47	20230614	8500	82.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
80	20240318	101210	57	100.00	KONEX			N	N	N	N		N	15550	-450	5	-2.81	13861100	890	228.21	15800	15800	15500	18400	13600	16000	15574.27	0.00	0	0	17333	16666	16333	15666	15333	16500	15500	15	2400	500	9600	10	1	2904000	452	67.03	19.32	12	0.03	232.00	805.00	28500	20230614	-45.44	8500	20231024	82.94	17000	-8.53	20240221	8760	77.51	20240131	28500	-45.44	20230614	8500	82.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
81	20240318	091210	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	17333	16666	16333	15666	15333	16500	15500	15	2400	500	9600	10	1	2904000	465	68.97	19.88	12	0.00	232.00	805.00	28500	20230614	-43.86	8500	20231024	88.24	17000	-5.88	20240221	8760	82.65	20240131	28500	-43.86	20230614	8500	88.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
82	20240315	161155	57	100.00	KONEX			N	N	N	N		N	16000	-640	5	-3.85	6261420	390	96.53	17000	17000	16000	19130	14150	16640	16054.92	0.00	0	0	17413	17026	16413	16026	15413	17220	16220	15	2490	500	9980	10	1	2904000	465	68.97	19.88	12	0.01	232.00	805.00	28500	20230614	-43.86	8500	20231024	88.24	17000	0.00	20240221	8760	82.65	20240131	28500	-43.86	20230614	8500	88.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
83	20240315	151118	57	100.00	KONEX			N	N	N	N		N	16000	-640	5	-3.85	6261420	390	96.53	17000	17000	16000	19130	14150	16640	16054.92	0.00	0	0	17413	17026	16413	16026	15413	17220	16220	15	2490	500	9980	10	1	2904000	465	68.97	19.88	12	0.01	232.00	805.00	28500	20230614	-43.86	8500	20231024	88.24	17000	0.00	20240221	8760	82.65	20240131	28500	-43.86	20230614	8500	88.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
84	20240315	141053	57	100.00	KONEX			N	N	N	N		N	16180	-460	5	-2.76	5493420	342	84.65	17000	17000	16000	19130	14150	16640	16062.63	0.00	0	0	17413	17026	16413	16026	15413	17220	16220	15	2490	500	9980	10	1	2904000	470	69.74	20.10	12	0.01	232.00	805.00	28500	20230614	-43.23	8500	20231024	90.35	17000	0.00	20240221	8760	84.70	20240131	28500	-43.23	20230614	8500	90.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
85	20240315	131159	57	100.00	KONEX			N	N	N	N		N	16180	-460	5	-2.76	4636240	289	71.53	17000	17000	16000	19130	14150	16640	16042.35	0.00	0	0	17413	17026	16413	16026	15413	17220	16220	15	2490	500	9980	10	1	2904000	470	69.74	20.10	12	0.01	232.00	805.00	28500	20230614	-43.23	8500	20231024	90.35	17000	0.00	20240221	8760	84.70	20240131	28500	-43.23	20230614	8500	90.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
86	20240315	121157	57	100.00	KONEX			N	N	N	N		N	16180	-460	5	-2.76	4636240	289	71.53	17000	17000	16000	19130	14150	16640	16042.35	0.00	0	0	17413	17026	16413	16026	15413	17220	16220	15	2490	500	9980	10	1	2904000	470	69.74	20.10	12	0.01	232.00	805.00	28500	20230614	-43.23	8500	20231024	90.35	17000	0.00	20240221	8760	84.70	20240131	28500	-43.23	20230614	8500	90.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
87	20240315	111154	57	100.00	KONEX			N	N	N	N		N	16260	-380	5	-2.28	3649260	228	56.44	17000	17000	16000	19130	14150	16640	16005.53	0.00	0	0	17413	17026	16413	16026	15413	17220	16220	15	2490	500	9980	10	1	2904000	472	70.09	20.20	12	0.01	232.00	805.00	28500	20230614	-42.95	8500	20231024	91.29	17000	0.00	20240221	8760	85.62	20240131	28500	-42.95	20230614	8500	91.29	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
88	20240315	101200	57	100.00	KONEX			N	N	N	N		N	16260	-380	5	-2.28	3649260	228	56.44	17000	17000	16000	19130	14150	16640	16005.53	0.00	0	0	17413	17026	16413	16026	15413	17220	16220	15	2490	500	9980	10	1	2904000	472	70.09	20.20	12	0.01	232.00	805.00	28500	20230614	-42.95	8500	20231024	91.29	17000	0.00	20240221	8760	85.62	20240131	28500	-42.95	20230614	8500	91.29	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
89	20240315	091206	57	100.00	KONEX			N	N	N	N		N	16000	-640	5	-3.85	3633000	227	56.19	17000	17000	16000	19130	14150	16640	16004.41	0.00	0	0	17413	17026	16413	16026	15413	17220	16220	15	2490	500	9980	10	1	2904000	465	68.97	19.88	12	0.01	232.00	805.00	28500	20230614	-43.86	8500	20231024	88.24	17000	0.00	20240221	8760	82.65	20240131	28500	-43.86	20230614	8500	88.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
90	20240314	161144	57	100.00	KONEX			N	N	N	N		N	16640	-110	5	-0.66	6386600	404	20.16	16500	16800	15800	19260	14240	16750	15808.42	0.00	0	0	17323	17036	16513	16226	15703	17180	16370	15	2510	500	10050	10	1	2904000	483	71.72	20.67	12	0.01	232.00	805.00	28500	20230614	-41.61	8500	20231024	95.76	17000	-2.12	20240221	8760	89.95	20240131	28500	-41.61	20230614	8500	95.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
91	20240314	151150	57	100.00	KONEX			N	N	N	N		N	16640	-110	5	-0.66	6386600	404	20.16	16500	16800	15800	19260	14240	16750	15808.42	0.00	0	0	17323	17036	16513	16226	15703	17180	16370	15	2510	500	10050	10	1	2904000	483	71.72	20.67	12	0.01	232.00	805.00	28500	20230614	-41.61	8500	20231024	95.76	17000	-2.12	20240221	8760	89.95	20240131	28500	-41.61	20230614	8500	95.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
92	20240314	141149	57	100.00	KONEX			N	N	N	N		N	16640	-110	5	-0.66	6386600	404	20.16	16500	16800	15800	19260	14240	16750	15808.42	0.00	0	0	17323	17036	16513	16226	15703	17180	16370	15	2510	500	10050	10	1	2904000	483	71.72	20.67	12	0.01	232.00	805.00	28500	20230614	-41.61	8500	20231024	95.76	17000	-2.12	20240221	8760	89.95	20240131	28500	-41.61	20230614	8500	95.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
93	20240314	131146	57	100.00	KONEX			N	N	N	N		N	16640	-110	5	-0.66	6386600	404	20.16	16500	16800	15800	19260	14240	16750	15808.42	0.00	0	0	17323	17036	16513	16226	15703	17180	16370	15	2510	500	10050	10	1	2904000	483	71.72	20.67	12	0.01	232.00	805.00	28500	20230614	-41.61	8500	20231024	95.76	17000	-2.12	20240221	8760	89.95	20240131	28500	-41.61	20230614	8500	95.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
94	20240314	121149	57	100.00	KONEX			N	N	N	N		N	16660	-90	5	-0.54	6369960	403	20.11	16500	16800	15800	19260	14240	16750	15806.35	0.00	0	0	17323	17036	16513	16226	15703	17180	16370	15	2510	500	10050	10	1	2904000	484	71.81	20.70	12	0.01	232.00	805.00	28500	20230614	-41.54	8500	20231024	96.00	17000	-2.00	20240221	8760	90.18	20240131	28500	-41.54	20230614	8500	96.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
95	20240314	111148	57	100.00	KONEX			N	N	N	N		N	16660	-90	5	-0.54	6369960	403	20.11	16500	16800	15800	19260	14240	16750	15806.35	0.00	0	0	17323	17036	16513	16226	15703	17180	16370	15	2510	500	10050	10	1	2904000	484	71.81	20.70	12	0.01	232.00	805.00	28500	20230614	-41.54	8500	20231024	96.00	17000	-2.00	20240221	8760	90.18	20240131	28500	-41.54	20230614	8500	96.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
96	20240314	101158	57	100.00	KONEX			N	N	N	N		N	15800	-950	5	-5.67	3209100	203	10.13	16500	16800	15800	19260	14240	16750	15808.37	0.00	0	0	17323	17036	16513	16226	15703	17180	16370	15	2510	500	10050	10	1	2904000	459	68.10	19.63	12	0.01	232.00	805.00	28500	20230614	-44.56	8500	20231024	85.88	17000	-7.06	20240221	8760	80.37	20240131	28500	-44.56	20230614	8500	85.88	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
97	20240314	091154	57	100.00	KONEX			N	N	N	N		N	16800	50	2	0.30	33300	2	0.10	16500	16800	16500	19260	14240	16750	16650.00	0.00	0	0	17323	17036	16513	16226	15703	17180	16370	15	2510	500	10050	10	1	2904000	488	72.41	20.87	12	0.00	232.00	805.00	28500	20230614	-41.05	8500	20231024	97.65	17000	-1.18	20240221	8760	91.78	20240131	28500	-41.05	20230614	8500	97.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
98	20240313	161133	57	100.00	KONEX			N	N	N	N		N	16750	780	2	4.88	32190920	2004	280.67	16000	16800	15990	18360	13580	15970	16063.33	0.00	0	0	16496	16232	15716	15452	14936	16365	15585	15	2390	500	9580	10	1	2904000	486	72.20	20.81	12	0.07	232.00	805.00	28500	20230614	-41.23	8500	20231024	97.06	17000	-1.47	20240221	8760	91.21	20240131	28500	-41.23	20230614	8500	97.06	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
99	20240313	151139	57	100.00	KONEX			N	N	N	N		N	16780	810	2	5.07	31855920	1984	277.87	16000	16800	15990	18360	13580	15970	16056.41	0.00	0	0	16496	16232	15716	15452	14936	16365	15585	15	2390	500	9580	10	1	2904000	487	72.33	20.84	12	0.07	232.00	805.00	28500	20230614	-41.12	8500	20231024	97.41	17000	-1.29	20240221	8760	91.55	20240131	28500	-41.12	20230614	8500	97.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
100	20240313	141137	57	100.00	KONEX			N	N	N	N		N	16010	40	2	0.25	31342830	1952	273.39	16000	16800	15990	18360	13580	15970	16056.78	0.00	0	0	16496	16232	15716	15452	14936	16365	15585	15	2390	500	9580	10	1	2904000	465	69.01	19.89	12	0.07	232.00	805.00	28500	20230614	-43.82	8500	20231024	88.35	17000	-5.82	20240221	8760	82.76	20240131	28500	-43.82	20230614	8500	88.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
101	20240313	131146	57	100.00	KONEX			N	N	N	N		N	16300	330	2	2.07	25161030	1566	219.33	16000	16300	15990	18360	13580	15970	16067.07	0.00	0	0	16496	16232	15716	15452	14936	16365	15585	15	2390	500	9580	10	1	2904000	473	70.26	20.25	12	0.05	232.00	805.00	28500	20230614	-42.81	8500	20231024	91.76	17000	-4.12	20240221	8760	86.07	20240131	28500	-42.81	20230614	8500	91.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
102	20240313	121140	57	100.00	KONEX			N	N	N	N		N	16300	330	2	2.07	23563630	1468	205.60	16000	16300	15990	18360	13580	15970	16051.52	0.00	0	0	16496	16232	15716	15452	14936	16365	15585	15	2390	500	9580	10	1	2904000	473	70.26	20.25	12	0.05	232.00	805.00	28500	20230614	-42.81	8500	20231024	91.76	17000	-4.12	20240221	8760	86.07	20240131	28500	-42.81	20230614	8500	91.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
103	20240313	111135	57	100.00	KONEX			N	N	N	N		N	16300	330	2	2.07	20303630	1268	177.59	16000	16300	15990	18360	13580	15970	16012.33	0.00	0	0	16496	16232	15716	15452	14936	16365	15585	15	2390	500	9580	10	1	2904000	473	70.26	20.25	12	0.04	232.00	805.00	28500	20230614	-42.81	8500	20231024	91.76	17000	-4.12	20240221	8760	86.07	20240131	28500	-42.81	20230614	8500	91.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
104	20240313	101134	57	100.00	KONEX			N	N	N	N		N	16290	320	2	2.00	20110130	1256	175.91	16000	16290	15990	18360	13580	15970	16011.25	0.00	0	0	16496	16232	15716	15452	14936	16365	15585	15	2390	500	9580	10	1	2904000	473	70.22	20.24	12	0.04	232.00	805.00	28500	20230614	-42.84	8500	20231024	91.65	17000	-4.18	20240221	8760	85.96	20240131	28500	-42.84	20230614	8500	91.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
105	20240313	091144	57	100.00	KONEX			N	N	N	N		N	16000	30	2	0.19	16000	1	0.14	16000	16000	16000	18360	13580	15970	16000.00	0.00	0	0	16496	16232	15716	15452	14936	16365	15585	15	2390	500	9580	10	1	2904000	465	68.97	19.88	12	0.00	232.00	805.00	28500	20230614	-43.86	8500	20231024	88.24	17000	-5.88	20240221	8760	82.65	20240131	28500	-43.86	20230614	8500	88.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
106	20240312	161124	57	100.00	KONEX			N	N	N	N		N	15970	470	2	3.03	11077940	714	71.83	15500	15980	15200	17820	13180	15500	15515.32	0.00	0	0	16126	15812	15186	14872	14246	15970	15030	15	2320	500	9300	10	1	2904000	464	68.84	19.84	12	0.02	232.00	805.00	28500	20230614	-43.96	8500	20231024	87.88	17000	-6.06	20240221	8760	82.31	20240131	28500	-43.96	20230614	8500	87.88	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
107	20240312	151121	57	100.00	KONEX			N	N	N	N		N	15970	470	2	3.03	11077940	714	71.83	15500	15980	15200	17820	13180	15500	15515.32	0.00	0	0	16126	15812	15186	14872	14246	15970	15030	15	2320	500	9300	10	1	2904000	464	68.84	19.84	12	0.02	232.00	805.00	28500	20230614	-43.96	8500	20231024	87.88	17000	-6.06	20240221	8760	82.31	20240131	28500	-43.96	20230614	8500	87.88	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
108	20240312	141112	57	100.00	KONEX			N	N	N	N		N	15970	470	2	3.03	11077940	714	71.83	15500	15980	15200	17820	13180	15500	15515.32	0.00	0	0	16126	15812	15186	14872	14246	15970	15030	15	2320	500	9300	10	1	2904000	464	68.84	19.84	12	0.02	232.00	805.00	28500	20230614	-43.96	8500	20231024	87.88	17000	-6.06	20240221	8760	82.31	20240131	28500	-43.96	20230614	8500	87.88	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
109	20240312	131029	57	100.00	KONEX			N	N	N	N		N	15970	470	2	3.03	11077940	714	71.83	15500	15980	15200	17820	13180	15500	15515.32	0.00	0	0	16126	15812	15186	14872	14246	15970	15030	15	2320	500	9300	10	1	2904000	464	68.84	19.84	12	0.02	232.00	805.00	28500	20230614	-43.96	8500	20231024	87.88	17000	-6.06	20240221	8760	82.31	20240131	28500	-43.96	20230614	8500	87.88	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
110	20240312	121126	57	100.00	KONEX			N	N	N	N		N	15970	470	2	3.03	9353180	606	60.97	15500	15980	15200	17820	13180	15500	15434.29	0.00	0	0	16126	15812	15186	14872	14246	15970	15030	15	2320	500	9300	10	1	2904000	464	68.84	19.84	12	0.02	232.00	805.00	28500	20230614	-43.96	8500	20231024	87.88	17000	-6.06	20240221	8760	82.31	20240131	28500	-43.96	20230614	8500	87.88	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
111	20240312	111123	57	100.00	KONEX			N	N	N	N		N	15970	470	2	3.03	9353180	606	60.97	15500	15980	15200	17820	13180	15500	15434.29	0.00	0	0	16126	15812	15186	14872	14246	15970	15030	15	2320	500	9300	10	1	2904000	464	68.84	19.84	12	0.02	232.00	805.00	28500	20230614	-43.96	8500	20231024	87.88	17000	-6.06	20240221	8760	82.31	20240131	28500	-43.96	20230614	8500	87.88	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
112	20240312	101125	57	100.00	KONEX			N	N	N	N		N	15970	470	2	3.03	9353180	606	60.97	15500	15980	15200	17820	13180	15500	15434.29	0.00	0	0	16126	15812	15186	14872	14246	15970	15030	15	2320	500	9300	10	1	2904000	464	68.84	19.84	12	0.02	232.00	805.00	28500	20230614	-43.96	8500	20231024	87.88	17000	-6.06	20240221	8760	82.31	20240131	28500	-43.96	20230614	8500	87.88	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
113	20240312	091122	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	945500	61	6.14	15500	15500	15500	17820	13180	15500	15500.00	0.00	0	0	16126	15812	15186	14872	14246	15970	15030	15	2320	500	9300	10	1	2904000	450	66.81	19.25	12	0.00	232.00	805.00	28500	20230614	-45.61	8500	20231024	82.35	17000	-8.82	20240221	8760	76.94	20240131	28500	-45.61	20230614	8500	82.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
114	20240311	161119	57	100.00	KONEX			N	N	N	N		N	15500	20	2	0.13	15402170	994	1197.59	14560	15500	14560	17800	13160	15480	15495.14	0.00	0	0	15800	15640	15340	15180	14880	15490	15030	15	2320	500	9280	10	1	2904000	450	66.81	19.25	12	0.03	232.00	805.00	28500	20230614	-45.61	8500	20231024	82.35	17000	-8.82	20240221	8760	76.94	20240131	28500	-45.61	20230614	8500	82.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
115	20240311	151117	57	100.00	KONEX			N	N	N	N		N	15500	20	2	0.13	10938170	706	850.60	14560	15500	14560	17800	13160	15480	15493.16	0.00	0	0	15800	15640	15340	15180	14880	15490	15030	15	2320	500	9280	10	1	2904000	450	66.81	19.25	12	0.02	232.00	805.00	28500	20230614	-45.61	8500	20231024	82.35	17000	-8.82	20240221	8760	76.94	20240131	28500	-45.61	20230614	8500	82.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
116	20240311	141114	57	100.00	KONEX			N	N	N	N		N	15500	20	2	0.13	9388370	606	730.12	14560	15500	14560	17800	13160	15480	15492.36	0.00	0	0	15800	15640	15340	15180	14880	15490	15030	15	2320	500	9280	10	1	2904000	450	66.81	19.25	12	0.02	232.00	805.00	28500	20230614	-45.61	8500	20231024	82.35	17000	-8.82	20240221	8760	76.94	20240131	28500	-45.61	20230614	8500	82.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
117	20240311	131114	57	100.00	KONEX			N	N	N	N		N	15020	-460	5	-2.97	1624110	105	126.51	14560	15490	14560	17800	13160	15480	15467.71	0.00	0	0	15800	15640	15340	15180	14880	15490	15030	15	2320	500	9280	10	1	2904000	436	64.74	18.66	12	0.00	232.00	805.00	28500	20230614	-47.30	8500	20231024	76.71	17000	-11.65	20240221	8760	71.46	20240131	28500	-47.30	20230614	8500	76.71	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
118	20240311	121117	57	100.00	KONEX			N	N	N	N		N	15490	10	2	0.06	1579050	102	122.89	14560	15490	14560	17800	13160	15480	15480.88	0.00	0	0	15800	15640	15340	15180	14880	15490	15030	15	2320	500	9280	10	1	2904000	450	66.77	19.24	12	0.00	232.00	805.00	28500	20230614	-45.65	8500	20231024	82.24	17000	-8.88	20240221	8760	76.83	20240131	28500	-45.65	20230614	8500	82.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
119	20240311	111111	57	100.00	KONEX			N	N	N	N		N	15490	10	2	0.06	1579050	102	122.89	14560	15490	14560	17800	13160	15480	15480.88	0.00	0	0	15800	15640	15340	15180	14880	15490	15030	15	2320	500	9280	10	1	2904000	450	66.77	19.24	12	0.00	232.00	805.00	28500	20230614	-45.65	8500	20231024	82.24	17000	-8.88	20240221	8760	76.83	20240131	28500	-45.65	20230614	8500	82.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
120	20240311	101102	57	100.00	KONEX			N	N	N	N		N	15490	10	2	0.06	1579050	102	122.89	14560	15490	14560	17800	13160	15480	15480.88	0.00	0	0	15800	15640	15340	15180	14880	15490	15030	15	2320	500	9280	10	1	2904000	450	66.77	19.24	12	0.00	232.00	805.00	28500	20230614	-45.65	8500	20231024	82.24	17000	-8.88	20240221	8760	76.83	20240131	28500	-45.65	20230614	8500	82.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
121	20240311	091106	57	100.00	KONEX			N	N	N	N		N	15480	0	3	0.00	0	0	0.00	0	0	0	17800	13160	15480	0.00	0.00	0	0	15800	15640	15340	15180	14880	15490	15030	15	2320	500	9280	10	1	2904000	450	66.72	19.23	12	0.00	232.00	805.00	28500	20230614	-45.68	8500	20231024	82.12	17000	-8.94	20240221	8760	76.71	20240131	28500	-45.68	20230614	8500	82.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
122	20240308	161111	57	100.00	KONEX			N	N	N	N		N	15480	-20	5	-0.13	1250480	83	11.39	15500	15500	15040	17820	13180	15500	15066.02	0.00	0	0	16153	15826	15663	15336	15173	15745	15255	15	2320	500	9300	10	1	2904000	450	66.72	19.23	12	0.00	232.00	805.00	28500	20230614	-45.68	8500	20231024	82.12	17000	-8.94	20240221	8760	76.71	20240131	28500	-45.68	20230614	8500	82.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
123	20240308	151110	57	100.00	KONEX			N	N	N	N		N	15480	-20	5	-0.13	1250480	83	11.39	15500	15500	15040	17820	13180	15500	15066.02	0.00	0	0	16153	15826	15663	15336	15173	15745	15255	15	2320	500	9300	10	1	2904000	450	66.72	19.23	12	0.00	232.00	805.00	28500	20230614	-45.68	8500	20231024	82.12	17000	-8.94	20240221	8760	76.71	20240131	28500	-45.68	20230614	8500	82.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
124	20240308	141103	57	100.00	KONEX			N	N	N	N		N	15480	-20	5	-0.13	1250480	83	11.39	15500	15500	15040	17820	13180	15500	15066.02	0.00	0	0	16153	15826	15663	15336	15173	15745	15255	15	2320	500	9300	10	1	2904000	450	66.72	19.23	12	0.00	232.00	805.00	28500	20230614	-45.68	8500	20231024	82.12	17000	-8.94	20240221	8760	76.71	20240131	28500	-45.68	20230614	8500	82.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
125	20240308	131057	57	100.00	KONEX			N	N	N	N		N	15480	-20	5	-0.13	1250480	83	11.39	15500	15500	15040	17820	13180	15500	15066.02	0.00	0	0	16153	15826	15663	15336	15173	15745	15255	15	2320	500	9300	10	1	2904000	450	66.72	19.23	12	0.00	232.00	805.00	28500	20230614	-45.68	8500	20231024	82.12	17000	-8.94	20240221	8760	76.71	20240131	28500	-45.68	20230614	8500	82.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
126	20240308	121102	57	100.00	KONEX			N	N	N	N		N	15060	-440	5	-2.84	1235000	82	11.25	15500	15500	15040	17820	13180	15500	15060.98	0.00	0	0	16153	15826	15663	15336	15173	15745	15255	15	2320	500	9300	10	1	2904000	437	64.91	18.71	12	0.00	232.00	805.00	28500	20230614	-47.16	8500	20231024	77.18	17000	-11.41	20240221	8760	71.92	20240131	28500	-47.16	20230614	8500	77.18	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
127	20240308	111104	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	31000	2	0.27	15500	15500	15500	17820	13180	15500	15500.00	0.00	0	0	16153	15826	15663	15336	15173	15745	15255	15	2320	500	9300	10	1	2904000	450	66.81	19.25	12	0.00	232.00	805.00	28500	20230614	-45.61	8500	20231024	82.35	17000	-8.82	20240221	8760	76.94	20240131	28500	-45.61	20230614	8500	82.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
128	20240308	101059	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	15500	1	0.14	15500	15500	15500	17820	13180	15500	15500.00	0.00	0	0	16153	15826	15663	15336	15173	15745	15255	15	2320	500	9300	10	1	2904000	450	66.81	19.25	12	0.00	232.00	805.00	28500	20230614	-45.61	8500	20231024	82.35	17000	-8.82	20240221	8760	76.94	20240131	28500	-45.61	20230614	8500	82.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
129	20240308	091058	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	16153	15826	15663	15336	15173	15745	15255	15	2320	500	9300	10	1	2904000	450	66.81	19.25	12	0.00	232.00	805.00	28500	20230614	-45.61	8500	20231024	82.35	17000	-8.82	20240221	8760	76.94	20240131	28500	-45.61	20230614	8500	82.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
130	20240307	161059	57	100.00	KONEX			N	N	N	N		N	15500	-500	5	-3.12	11355510	729	182.25	15990	15990	15500	18400	13600	16000	15576.83	0.00	0	0	16066	16032	15966	15932	15866	16050	15950	15	2400	500	9600	10	1	2904000	450	66.81	19.25	12	0.03	232.00	805.00	28500	20230614	-45.61	8500	20231024	82.35	17000	-8.82	20240221	8760	76.94	20240131	28500	-45.61	20230614	8500	82.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
131	20240307	151040	57	100.00	KONEX			N	N	N	N		N	15940	-60	5	-0.38	8240010	528	132.00	15990	15990	15500	18400	13600	16000	15606.08	0.00	0	0	16066	16032	15966	15932	15866	16050	15950	15	2400	500	9600	10	1	2904000	463	68.71	19.80	12	0.02	232.00	805.00	28500	20230614	-44.07	8500	20231024	87.53	17000	-6.24	20240221	8760	81.96	20240131	28500	-44.07	20230614	8500	87.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
132	20240307	141034	57	100.00	KONEX			N	N	N	N		N	15940	-60	5	-0.38	8240010	528	132.00	15990	15990	15500	18400	13600	16000	15606.08	0.00	0	0	16066	16032	15966	15932	15866	16050	15950	15	2400	500	9600	10	1	2904000	463	68.71	19.80	12	0.02	232.00	805.00	28500	20230614	-44.07	8500	20231024	87.53	17000	-6.24	20240221	8760	81.96	20240131	28500	-44.07	20230614	8500	87.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
133	20240307	131047	57	100.00	KONEX			N	N	N	N		N	15500	-500	5	-3.12	7294070	467	116.75	15990	15990	15500	18400	13600	16000	15618.99	0.00	0	0	16066	16032	15966	15932	15866	16050	15950	15	2400	500	9600	10	1	2904000	450	66.81	19.25	12	0.02	232.00	805.00	28500	20230614	-45.61	8500	20231024	82.35	17000	-8.82	20240221	8760	76.94	20240131	28500	-45.61	20230614	8500	82.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
134	20240307	121052	57	100.00	KONEX			N	N	N	N		N	15550	-450	5	-2.81	4597070	293	73.25	15990	15990	15550	18400	13600	16000	15689.66	0.00	0	0	16066	16032	15966	15932	15866	16050	15950	15	2400	500	9600	10	1	2904000	452	67.03	19.32	12	0.01	232.00	805.00	28500	20230614	-45.44	8500	20231024	82.94	17000	-8.53	20240221	8760	77.51	20240131	28500	-45.44	20230614	8500	82.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
135	20240307	111059	57	100.00	KONEX			N	N	N	N		N	15550	-450	5	-2.81	4597070	293	73.25	15990	15990	15550	18400	13600	16000	15689.66	0.00	0	0	16066	16032	15966	15932	15866	16050	15950	15	2400	500	9600	10	1	2904000	452	67.03	19.32	12	0.01	232.00	805.00	28500	20230614	-45.44	8500	20231024	82.94	17000	-8.53	20240221	8760	77.51	20240131	28500	-45.44	20230614	8500	82.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
136	20240307	101051	57	100.00	KONEX			N	N	N	N		N	15550	-450	5	-2.81	4597070	293	73.25	15990	15990	15550	18400	13600	16000	15689.66	0.00	0	0	16066	16032	15966	15932	15866	16050	15950	15	2400	500	9600	10	1	2904000	452	67.03	19.32	12	0.01	232.00	805.00	28500	20230614	-45.44	8500	20231024	82.94	17000	-8.53	20240221	8760	77.51	20240131	28500	-45.44	20230614	8500	82.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
137	20240307	091053	57	100.00	KONEX			N	N	N	N		N	15990	-10	5	-0.06	1487070	93	23.25	15990	15990	15990	18400	13600	16000	15990.00	0.00	0	0	16066	16032	15966	15932	15866	16050	15950	15	2400	500	9600	10	1	2904000	464	68.92	19.86	12	0.00	232.00	805.00	28500	20230614	-43.89	8500	20231024	88.12	17000	-5.94	20240221	8760	82.53	20240131	28500	-43.89	20230614	8500	88.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
138	20240306	161044	57	100.00	KONEX			N	N	N	N		N	16000	-300	5	-1.84	6398800	400	18.17	15900	16000	15900	18740	13860	16300	15997.00	0.00	0	0	17160	16730	15870	15440	14580	16945	15655	15	2440	500	9780	10	1	2904000	465	68.97	19.88	12	0.01	232.00	805.00	28500	20230614	-43.86	8500	20231024	88.24	17000	-5.88	20240221	8760	82.65	20240131	28500	-43.86	20230614	8500	88.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
139	20240306	151046	57	100.00	KONEX			N	N	N	N		N	16000	-300	5	-1.84	6398800	400	18.17	15900	16000	15900	18740	13860	16300	15997.00	0.00	0	0	17160	16730	15870	15440	14580	16945	15655	15	2440	500	9780	10	1	2904000	465	68.97	19.88	12	0.01	232.00	805.00	28500	20230614	-43.86	8500	20231024	88.24	17000	-5.88	20240221	8760	82.65	20240131	28500	-43.86	20230614	8500	88.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
140	20240306	141054	57	100.00	KONEX			N	N	N	N		N	16000	-300	5	-1.84	6398800	400	18.17	15900	16000	15900	18740	13860	16300	15997.00	0.00	0	0	17160	16730	15870	15440	14580	16945	15655	15	2440	500	9780	10	1	2904000	465	68.97	19.88	12	0.01	232.00	805.00	28500	20230614	-43.86	8500	20231024	88.24	17000	-5.88	20240221	8760	82.65	20240131	28500	-43.86	20230614	8500	88.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
141	20240306	131053	57	100.00	KONEX			N	N	N	N		N	16000	-300	5	-1.84	6398800	400	18.17	15900	16000	15900	18740	13860	16300	15997.00	0.00	0	0	17160	16730	15870	15440	14580	16945	15655	15	2440	500	9780	10	1	2904000	465	68.97	19.88	12	0.01	232.00	805.00	28500	20230614	-43.86	8500	20231024	88.24	17000	-5.88	20240221	8760	82.65	20240131	28500	-43.86	20230614	8500	88.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
142	20240306	121051	57	100.00	KONEX			N	N	N	N		N	16300	0	3	0.00	0	0	0.00	0	0	0	18740	13860	16300	0.00	0.00	0	0	17160	16730	15870	15440	14580	16945	15655	15	2440	500	9780	10	1	2904000	473	70.26	20.25	12	0.00	232.00	805.00	28500	20230614	-42.81	8500	20231024	91.76	17000	-4.12	20240221	8760	86.07	20240131	28500	-42.81	20230614	8500	91.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
143	20240306	111049	57	100.00	KONEX			N	N	N	N		N	16300	0	3	0.00	0	0	0.00	0	0	0	18740	13860	16300	0.00	0.00	0	0	17160	16730	15870	15440	14580	16945	15655	15	2440	500	9780	10	1	2904000	473	70.26	20.25	12	0.00	232.00	805.00	28500	20230614	-42.81	8500	20231024	91.76	17000	-4.12	20240221	8760	86.07	20240131	28500	-42.81	20230614	8500	91.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
144	20240306	101026	57	100.00	KONEX			N	N	N	N		N	16300	0	3	0.00	0	0	0.00	0	0	0	18740	13860	16300	0.00	0.00	0	0	17160	16730	15870	15440	14580	16945	15655	15	2440	500	9780	10	1	2904000	473	70.26	20.25	12	0.00	232.00	805.00	28500	20230614	-42.81	8500	20231024	91.76	17000	-4.12	20240221	8760	86.07	20240131	28500	-42.81	20230614	8500	91.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
145	20240306	091044	57	100.00	KONEX			N	N	N	N		N	16300	0	3	0.00	0	0	0.00	0	0	0	18740	13860	16300	0.00	0.00	0	0	17160	16730	15870	15440	14580	16945	15655	15	2440	500	9780	10	1	2904000	473	70.26	20.25	12	0.00	232.00	805.00	28500	20230614	-42.81	8500	20231024	91.76	17000	-4.12	20240221	8760	86.07	20240131	28500	-42.81	20230614	8500	91.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
146	20240305	161038	57	100.00	KONEX			N	N	N	N		N	16300	330	2	2.07	35204900	2201	278.61	15970	16300	15010	18360	13580	15970	15994.96	0.00	0	0	17170	16570	15900	15300	14630	16235	14965	15	2390	500	9580	10	1	2904000	473	70.26	20.25	12	0.08	232.00	805.00	28500	20230614	-42.81	8500	20231024	91.76	17000	-4.12	20240221	8760	86.07	20240131	28500	-42.81	20230614	8500	91.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
147	20240305	151039	57	100.00	KONEX			N	N	N	N		N	16300	330	2	2.07	35204900	2201	278.61	15970	16300	15010	18360	13580	15970	15994.96	0.00	0	0	17170	16570	15900	15300	14630	16235	14965	15	2390	500	9580	10	1	2904000	473	70.26	20.25	12	0.08	232.00	805.00	28500	20230614	-42.81	8500	20231024	91.76	17000	-4.12	20240221	8760	86.07	20240131	28500	-42.81	20230614	8500	91.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
148	20240305	141028	57	100.00	KONEX			N	N	N	N		N	15960	-10	5	-0.06	9392540	590	74.68	15970	15980	15010	18360	13580	15970	15919.56	0.00	0	0	17170	16570	15900	15300	14630	16235	14965	15	2390	500	9580	10	1	2904000	463	68.79	19.83	12	0.02	232.00	805.00	28500	20230614	-44.00	8500	20231024	87.76	17000	-6.12	20240221	8760	82.19	20240131	28500	-44.00	20230614	8500	87.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
149	20240305	131030	57	100.00	KONEX			N	N	N	N		N	15960	-10	5	-0.06	9392540	590	74.68	15970	15980	15010	18360	13580	15970	15919.56	0.00	0	0	17170	16570	15900	15300	14630	16235	14965	15	2390	500	9580	10	1	2904000	463	68.79	19.83	12	0.02	232.00	805.00	28500	20230614	-44.00	8500	20231024	87.76	17000	-6.12	20240221	8760	82.19	20240131	28500	-44.00	20230614	8500	87.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
150	20240305	121032	57	100.00	KONEX			N	N	N	N		N	15960	-10	5	-0.06	9392540	590	74.68	15970	15980	15010	18360	13580	15970	15919.56	0.00	0	0	17170	16570	15900	15300	14630	16235	14965	15	2390	500	9580	10	1	2904000	463	68.79	19.83	12	0.02	232.00	805.00	28500	20230614	-44.00	8500	20231024	87.76	17000	-6.12	20240221	8760	82.19	20240131	28500	-44.00	20230614	8500	87.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
151	20240305	111032	57	100.00	KONEX			N	N	N	N		N	15970	0	3	0.00	7796540	490	62.03	15970	15980	15010	18360	13580	15970	15911.31	0.00	0	0	17170	16570	15900	15300	14630	16235	14965	15	2390	500	9580	10	1	2904000	464	68.84	19.84	12	0.02	232.00	805.00	28500	20230614	-43.96	8500	20231024	87.88	17000	-6.06	20240221	8760	82.31	20240131	28500	-43.96	20230614	8500	87.88	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
152	20240305	101028	57	100.00	KONEX			N	N	N	N		N	15980	10	2	0.06	595960	39	4.94	15970	15980	15010	18360	13580	15970	15281.03	0.00	0	0	17170	16570	15900	15300	14630	16235	14965	15	2390	500	9580	10	1	2904000	464	68.88	19.85	12	0.00	232.00	805.00	28500	20230614	-43.93	8500	20231024	88.00	17000	-6.00	20240221	8760	82.42	20240131	28500	-43.93	20230614	8500	88.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
153	20240305	091028	57	100.00	KONEX			N	N	N	N		N	15970	0	3	0.00	0	0	0.00	0	0	0	18360	13580	15970	0.00	0.00	0	0	17170	16570	15900	15300	14630	16235	14965	15	2390	500	9580	10	1	2904000	464	68.84	19.84	12	0.00	232.00	805.00	28500	20230614	-43.96	8500	20231024	87.88	17000	-6.06	20240221	8760	82.31	20240131	28500	-43.96	20230614	8500	87.88	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
154	20240304	161026	57	100.00	KONEX			N	N	N	N		N	15970	-20	5	-0.13	12093280	790	36.14	16500	16500	15230	18380	13600	15990	15307.95	0.00	0	0	17170	16580	15910	15320	14650	16245	14985	15	2390	500	9590	10	1	2904000	464	68.84	19.84	12	0.03	232.00	805.00	28500	20230614	-43.96	8500	20231024	87.88	17000	-6.06	20240221	8760	82.31	20240131	28500	-43.96	20230614	8500	87.88	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
155	20240304	151022	57	100.00	KONEX			N	N	N	N		N	15970	-20	5	-0.13	12093280	790	36.14	16500	16500	15230	18380	13600	15990	15307.95	0.00	0	0	17170	16580	15910	15320	14650	16245	14985	15	2390	500	9590	10	1	2904000	464	68.84	19.84	12	0.03	232.00	805.00	28500	20230614	-43.96	8500	20231024	87.88	17000	-6.06	20240221	8760	82.31	20240131	28500	-43.96	20230614	8500	87.88	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
156	20240304	140952	57	100.00	KONEX			N	N	N	N		N	15970	-20	5	-0.13	1811010	118	5.40	16500	16500	15230	18380	13600	15990	15347.54	0.00	0	0	17170	16580	15910	15320	14650	16245	14985	15	2390	500	9590	10	1	2904000	464	68.84	19.84	12	0.00	232.00	805.00	28500	20230614	-43.96	8500	20231024	87.88	17000	-6.06	20240221	8760	82.31	20240131	28500	-43.96	20230614	8500	87.88	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
157	20240304	131017	57	100.00	KONEX			N	N	N	N		N	15970	-20	5	-0.13	1619370	106	4.85	16500	16500	15230	18380	13600	15990	15277.08	0.00	0	0	17170	16580	15910	15320	14650	16245	14985	15	2390	500	9590	10	1	2904000	464	68.84	19.84	12	0.00	232.00	805.00	28500	20230614	-43.96	8500	20231024	87.88	17000	-6.06	20240221	8760	82.31	20240131	28500	-43.96	20230614	8500	87.88	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
158	20240304	120953	57	100.00	KONEX			N	N	N	N		N	15970	-20	5	-0.13	1619370	106	4.85	16500	16500	15230	18380	13600	15990	15277.08	0.00	0	0	17170	16580	15910	15320	14650	16245	14985	15	2390	500	9590	10	1	2904000	464	68.84	19.84	12	0.00	232.00	805.00	28500	20230614	-43.96	8500	20231024	87.88	17000	-6.06	20240221	8760	82.31	20240131	28500	-43.96	20230614	8500	87.88	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
159	20240304	111009	57	100.00	KONEX			N	N	N	N		N	15970	-20	5	-0.13	1619370	106	4.85	16500	16500	15230	18380	13600	15990	15277.08	0.00	0	0	17170	16580	15910	15320	14650	16245	14985	15	2390	500	9590	10	1	2904000	464	68.84	19.84	12	0.00	232.00	805.00	28500	20230614	-43.96	8500	20231024	87.88	17000	-6.06	20240221	8760	82.31	20240131	28500	-43.96	20230614	8500	87.88	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
160	20240304	101011	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	1555490	102	4.67	16500	16500	15230	18380	13600	15990	15249.90	0.00	0	0	17170	16580	15910	15320	14650	16245	14985	15	2390	500	9590	10	1	2904000	464	68.92	19.86	12	0.00	232.00	805.00	28500	20230614	-43.89	8500	20231024	88.12	17000	-5.94	20240221	8760	82.53	20240131	28500	-43.89	20230614	8500	88.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
161	20240304	091010	57	100.00	KONEX			N	N	N	N		N	16500	510	2	3.19	16500	1	0.05	16500	16500	16500	18380	13600	15990	16500.00	0.00	0	0	17170	16580	15910	15320	14650	16245	14985	15	2390	500	9590	10	1	2904000	479	71.12	20.50	12	0.00	232.00	805.00	28500	20230614	-42.11	8500	20231024	94.12	17000	-2.94	20240221	8760	88.36	20240131	28500	-42.11	20230614	8500	94.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N