KissMeData/122830/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	160811	57	100.00	KONEX			N	N	N	N		N	4420	-45	5	-1.01	77090860	17623	46.80	4550	4550	4305	5130	3800	4465	4374.45	0.00	0	0	4661	4562	4381	4282	4101	4472	4192	33	665	100	2670	5	1	32751985	1448	57.40	13.23	12	0.05	77.00	334.00	5290	20240304	-16.45	1000	20230426	342.00	5290	-16.45	20240304	1310	237.40	20240102	5290	-16.45	20240304	1000	342.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
3	20240329	150814	57	100.00	KONEX			N	N	N	N		N	4365	-100	5	-2.24	68510430	15677	41.63	4550	4550	4305	5130	3800	4465	4370.12	0.00	0	0	4661	4562	4381	4282	4101	4472	4192	33	665	100	2670	5	1	32751985	1430	56.69	13.07	12	0.05	77.00	334.00	5290	20240304	-17.49	1000	20230426	336.50	5290	-17.49	20240304	1310	233.21	20240102	5290	-17.49	20240304	1000	336.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
4	20240329	140808	57	100.00	KONEX			N	N	N	N		N	4390	-75	5	-1.68	51696835	11808	31.36	4550	4550	4305	5130	3800	4465	4378.12	0.00	0	0	4661	4562	4381	4282	4101	4472	4192	33	665	100	2670	5	1	32751985	1438	57.01	13.14	12	0.04	77.00	334.00	5290	20240304	-17.01	1000	20230426	339.00	5290	-17.01	20240304	1310	235.11	20240102	5290	-17.01	20240304	1000	339.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
5	20240329	130757	57	100.00	KONEX			N	N	N	N		N	4400	-65	5	-1.46	50357885	11503	30.55	4550	4550	4305	5130	3800	4465	4377.80	0.00	0	0	4661	4562	4381	4282	4101	4472	4192	33	665	100	2670	5	1	32751985	1441	57.14	13.17	12	0.04	77.00	334.00	5290	20240304	-16.82	1000	20230426	340.00	5290	-16.82	20240304	1310	235.88	20240102	5290	-16.82	20240304	1000	340.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
6	20240329	120806	57	100.00	KONEX			N	N	N	N		N	4400	-65	5	-1.46	45586575	10413	27.65	4550	4550	4305	5130	3800	4465	4377.85	0.00	0	0	4661	4562	4381	4282	4101	4472	4192	33	665	100	2670	5	1	32751985	1441	57.14	13.17	12	0.03	77.00	334.00	5290	20240304	-16.82	1000	20230426	340.00	5290	-16.82	20240304	1310	235.88	20240102	5290	-16.82	20240304	1000	340.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
7	20240329	110755	57	100.00	KONEX			N	N	N	N		N	4415	-50	5	-1.12	45150945	10313	27.39	4550	4550	4305	5130	3800	4465	4378.06	0.00	0	0	4661	4562	4381	4282	4101	4472	4192	33	665	100	2670	5	1	32751985	1446	57.34	13.22	12	0.03	77.00	334.00	5290	20240304	-16.54	1000	20230426	341.50	5290	-16.54	20240304	1310	237.02	20240102	5290	-16.54	20240304	1000	341.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
8	20240329	100756	57	100.00	KONEX			N	N	N	N		N	4480	15	2	0.34	3975795	879	2.33	4550	4550	4305	5130	3800	4465	4523.09	0.00	0	0	4661	4562	4381	4282	4101	4472	4192	33	665	100	2670	5	1	32751985	1467	58.18	13.41	12	0.00	77.00	334.00	5290	20240304	-15.31	1000	20230426	348.00	5290	-15.31	20240304	1310	241.98	20240102	5290	-15.31	20240304	1000	348.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
9	20240329	090756	57	100.00	KONEX			N	N	N	N		N	4485	20	2	0.45	2830735	623	1.65	4550	4550	4485	5130	3800	4465	4543.72	0.00	0	0	4661	4562	4381	4282	4101	4472	4192	33	665	100	2670	5	1	32751985	1469	58.25	13.43	12	0.00	77.00	334.00	5290	20240304	-15.22	1000	20230426	348.50	5290	-15.22	20240304	1310	242.37	20240102	5290	-15.22	20240304	1000	348.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
10	20240328	160803	57	100.00	KONEX			N	N	N	N		N	4465	-10	5	-0.22	162456650	37657	164.65	4475	4480	4200	5140	3805	4475	4314.12	0.00	0	0	4691	4582	4481	4372	4271	4532	4322	33	665	100	2680	5	1	32751985	1462	57.99	13.37	12	0.11	77.00	334.00	5290	20240304	-15.60	1000	20230426	346.50	5290	-15.60	20240304	1310	240.84	20240102	5290	-15.60	20240304	1000	346.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
11	20240328	150802	57	100.00	KONEX			N	N	N	N		N	4480	5	2	0.11	157991650	36657	160.28	4475	4480	4200	5140	3805	4475	4310.00	0.00	0	0	4691	4582	4481	4372	4271	4532	4322	33	665	100	2680	5	1	32751985	1467	58.18	13.41	12	0.11	77.00	334.00	5290	20240304	-15.31	1000	20230426	348.00	5290	-15.31	20240304	1310	241.98	20240102	5290	-15.31	20240304	1000	348.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
12	20240328	140753	57	100.00	KONEX			N	N	N	N		N	4465	-10	5	-0.22	131421720	30674	134.12	4475	4475	4200	5140	3805	4475	4284.47	0.00	0	0	4691	4582	4481	4372	4271	4532	4322	33	665	100	2680	5	1	32751985	1462	57.99	13.37	12	0.09	77.00	334.00	5290	20240304	-15.60	1000	20230426	346.50	5290	-15.60	20240304	1310	240.84	20240102	5290	-15.60	20240304	1000	346.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
13	20240328	130752	57	100.00	KONEX			N	N	N	N		N	4430	-45	5	-1.01	128031530	29903	130.75	4475	4475	4200	5140	3805	4475	4281.56	0.00	0	0	4691	4582	4481	4372	4271	4532	4322	33	665	100	2680	5	1	32751985	1451	57.53	13.26	12	0.09	77.00	334.00	5290	20240304	-16.26	1000	20230426	343.00	5290	-16.26	20240304	1310	238.17	20240102	5290	-16.26	20240304	1000	343.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
14	20240328	120756	57	100.00	KONEX			N	N	N	N		N	4300	-175	5	-3.91	125400620	29304	128.13	4475	4475	4200	5140	3805	4475	4279.30	0.00	0	0	4691	4582	4481	4372	4271	4532	4322	33	665	100	2680	5	1	32751985	1408	55.84	12.87	12	0.09	77.00	334.00	5290	20240304	-18.71	1000	20230426	330.00	5290	-18.71	20240304	1310	228.24	20240102	5290	-18.71	20240304	1000	330.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
15	20240328	110756	57	100.00	KONEX			N	N	N	N		N	4325	-150	5	-3.35	113215710	26461	115.70	4475	4475	4200	5140	3805	4475	4278.59	0.00	0	0	4691	4582	4481	4372	4271	4532	4322	33	665	100	2680	5	1	32751985	1417	56.17	12.95	12	0.08	77.00	334.00	5290	20240304	-18.24	1000	20230426	332.50	5290	-18.24	20240304	1310	230.15	20240102	5290	-18.24	20240304	1000	332.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
16	20240328	100748	57	100.00	KONEX			N	N	N	N		N	4445	-30	5	-0.67	25019475	5731	25.06	4475	4475	4320	5140	3805	4475	4365.64	0.00	0	0	4691	4582	4481	4372	4271	4532	4322	33	665	100	2680	5	1	32751985	1456	57.73	13.31	12	0.02	77.00	334.00	5290	20240304	-15.97	1000	20230426	344.50	5290	-15.97	20240304	1310	239.31	20240102	5290	-15.97	20240304	1000	344.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
17	20240328	090810	57	100.00	KONEX			N	N	N	N		N	4475	0	3	0.00	2706850	608	2.66	4475	4475	4320	5140	3805	4475	4452.06	0.00	0	0	4691	4582	4481	4372	4271	4532	4322	33	665	100	2680	5	1	32751985	1466	58.12	13.40	12	0.00	77.00	334.00	5290	20240304	-15.41	1000	20230426	347.50	5290	-15.41	20240304	1310	241.60	20240102	5290	-15.41	20240304	1000	347.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
18	20240327	160806	57	100.00	KONEX			N	N	N	N		N	4475	-45	5	-1.00	102182515	22871	56.03	4520	4590	4380	5190	3845	4520	4467.78	0.00	0	0	5013	4766	4558	4311	4103	4662	4207	33	670	100	2710	5	1	32751985	1466	745.83	16.10	12	0.07	6.00	278.00	5290	20240304	-15.41	1000	20230426	347.50	5290	-15.41	20240304	1310	241.60	20240102	5290	-15.41	20240304	1000	347.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
19	20240327	150808	57	100.00	KONEX			N	N	N	N		N	4460	-60	5	-1.33	95483575	21369	52.35	4520	4590	4380	5190	3845	4520	4468.32	0.00	0	0	5013	4766	4558	4311	4103	4662	4207	33	670	100	2710	5	1	32751985	1461	743.33	16.04	12	0.07	6.00	278.00	5290	20240304	-15.69	1000	20230426	346.00	5290	-15.69	20240304	1310	240.46	20240102	5290	-15.69	20240304	1000	346.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
20	20240327	140806	57	100.00	KONEX			N	N	N	N		N	4515	-5	5	-0.11	64648060	14394	35.27	4520	4590	4380	5190	3845	4520	4491.32	0.00	0	0	5013	4766	4558	4311	4103	4662	4207	33	670	100	2710	5	1	32751985	1479	752.50	16.24	12	0.04	6.00	278.00	5290	20240304	-14.65	1000	20230426	351.50	5290	-14.65	20240304	1310	244.66	20240102	5290	-14.65	20240304	1000	351.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
21	20240327	130806	57	100.00	KONEX			N	N	N	N		N	4575	55	2	1.22	63614800	14165	34.70	4520	4590	4380	5190	3845	4520	4490.98	0.00	0	0	5013	4766	4558	4311	4103	4662	4207	33	670	100	2710	5	1	32751985	1498	762.50	16.46	12	0.04	6.00	278.00	5290	20240304	-13.52	1000	20230426	357.50	5290	-13.52	20240304	1310	249.24	20240102	5290	-13.52	20240304	1000	357.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
22	20240327	120806	57	100.00	KONEX			N	N	N	N		N	4585	65	2	1.44	31834805	7121	17.45	4520	4585	4380	5190	3845	4520	4470.55	0.00	0	0	5013	4766	4558	4311	4103	4662	4207	33	670	100	2710	5	1	32751985	1502	764.17	16.49	12	0.02	6.00	278.00	5290	20240304	-13.33	1000	20230426	358.50	5290	-13.33	20240304	1310	250.00	20240102	5290	-13.33	20240304	1000	358.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
23	20240327	110804	57	100.00	KONEX			N	N	N	N		N	4505	-15	5	-0.33	25774905	5790	14.19	4520	4520	4380	5190	3845	4520	4451.62	0.00	0	0	5013	4766	4558	4311	4103	4662	4207	33	670	100	2710	5	1	32751985	1475	750.83	16.21	12	0.02	6.00	278.00	5290	20240304	-14.84	1000	20230426	350.50	5290	-14.84	20240304	1310	243.89	20240102	5290	-14.84	20240304	1000	350.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
24	20240327	100800	57	100.00	KONEX			N	N	N	N		N	4500	-20	5	-0.44	20383015	4594	11.26	4520	4520	4380	5190	3845	4520	4436.88	0.00	0	0	5013	4766	4558	4311	4103	4662	4207	33	670	100	2710	5	1	32751985	1474	750.00	16.19	12	0.01	6.00	278.00	5290	20240304	-14.93	1000	20230426	350.00	5290	-14.93	20240304	1310	243.51	20240102	5290	-14.93	20240304	1000	350.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
25	20240327	090806	57	100.00	KONEX			N	N	N	N		N	4515	-5	5	-0.11	2024460	448	1.10	4520	4520	4515	5190	3845	4520	4518.88	0.00	0	0	5013	4766	4558	4311	4103	4662	4207	33	670	100	2710	5	1	32751985	1479	752.50	16.24	12	0.00	6.00	278.00	5290	20240304	-14.65	1000	20230426	351.50	5290	-14.65	20240304	1310	244.66	20240102	5290	-14.65	20240304	1000	351.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
26	20240326	160700	57	100.00	KONEX			N	N	N	N		N	4520	-15	5	-0.33	183196015	40816	142.17	4805	4805	4350	5210	3855	4535	4488.34	0.00	0	0	5298	4916	4608	4226	3918	5107	4417	33	675	100	2720	5	1	32751985	1480	753.33	16.26	12	0.12	6.00	278.00	5290	20240304	-14.56	1000	20230426	352.00	5290	-14.56	20240304	1310	245.04	20240102	5290	-14.56	20240304	1000	352.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
27	20240326	150755	57	100.00	KONEX			N	N	N	N		N	4520	-15	5	-0.33	183196015	40816	142.17	4805	4805	4350	5210	3855	4535	4488.34	0.00	0	0	5298	4916	4608	4226	3918	5107	4417	33	675	100	2720	5	1	32751985	1480	753.33	16.26	12	0.12	6.00	278.00	5290	20240304	-14.56	1000	20230426	352.00	5290	-14.56	20240304	1310	245.04	20240102	5290	-14.56	20240304	1000	352.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
28	20240326	140752	57	100.00	KONEX			N	N	N	N		N	4525	-10	5	-0.22	162837175	36191	126.06	4805	4805	4350	5210	3855	4535	4499.38	0.00	0	0	5298	4916	4608	4226	3918	5107	4417	33	675	100	2720	5	1	32751985	1482	754.17	16.28	12	0.11	6.00	278.00	5290	20240304	-14.46	1000	20230426	352.50	5290	-14.46	20240304	1310	245.42	20240102	5290	-14.46	20240304	1000	352.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
29	20240326	130750	57	100.00	KONEX			N	N	N	N		N	4430	-105	5	-2.32	158840545	35292	122.93	4805	4805	4350	5210	3855	4535	4500.75	0.00	0	0	5298	4916	4608	4226	3918	5107	4417	33	675	100	2720	5	1	32751985	1451	738.33	15.94	12	0.11	6.00	278.00	5290	20240304	-16.26	1000	20230426	343.00	5290	-16.26	20240304	1310	238.17	20240102	5290	-16.26	20240304	1000	343.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
30	20240326	120752	57	100.00	KONEX			N	N	N	N		N	4485	-50	5	-1.10	108792415	23899	83.25	4805	4805	4415	5210	3855	4535	4552.17	0.00	0	0	5298	4916	4608	4226	3918	5107	4417	33	675	100	2720	5	1	32751985	1469	747.50	16.13	12	0.07	6.00	278.00	5290	20240304	-15.22	1000	20230426	348.50	5290	-15.22	20240304	1310	242.37	20240102	5290	-15.22	20240304	1000	348.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
31	20240326	110746	57	100.00	KONEX			N	N	N	N		N	4450	-85	5	-1.87	90623615	19806	68.99	4805	4805	4415	5210	3855	4535	4575.56	0.00	0	0	5298	4916	4608	4226	3918	5107	4417	33	675	100	2720	5	1	32751985	1457	741.67	16.01	12	0.06	6.00	278.00	5290	20240304	-15.88	1000	20230426	345.00	5290	-15.88	20240304	1310	239.69	20240102	5290	-15.88	20240304	1000	345.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
32	20240326	100755	57	100.00	KONEX			N	N	N	N		N	4505	-30	5	-0.66	73086970	15881	55.32	4805	4805	4415	5210	3855	4535	4602.16	0.00	0	0	5298	4916	4608	4226	3918	5107	4417	33	675	100	2720	5	1	32751985	1475	750.83	16.21	12	0.05	6.00	278.00	5290	20240304	-14.84	1000	20230426	350.50	5290	-14.84	20240304	1310	243.89	20240102	5290	-14.84	20240304	1000	350.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
33	20240326	090755	57	100.00	KONEX			N	N	N	N		N	4645	110	2	2.43	6479305	1440	5.02	4805	4805	4415	5210	3855	4535	4499.52	0.00	0	0	5298	4916	4608	4226	3918	5107	4417	33	675	100	2720	5	1	32751985	1521	774.17	16.71	12	0.00	6.00	278.00	5290	20240304	-12.19	1000	20230426	364.50	5290	-12.19	20240304	1310	254.58	20240102	5290	-12.19	20240304	1000	364.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
34	20240325	160820	57	100.00	KONEX			N	N	N	N		N	4535	45	2	1.00	130462750	28709	81.42	4500	4990	4300	5160	3820	4490	4544.32	0.00	0	0	5223	4856	4478	4111	3733	4667	3922	33	670	100	2690	5	1	32751985	1485	755.83	16.31	12	0.09	6.00	278.00	5290	20240304	-14.27	1000	20230426	353.50	5290	-14.27	20240304	1310	246.18	20240102	5290	-14.27	20240304	1000	353.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
35	20240325	150823	57	100.00	KONEX			N	N	N	N		N	4535	45	2	1.00	130462750	28709	81.42	4500	4990	4300	5160	3820	4490	4544.32	0.00	0	0	5223	4856	4478	4111	3733	4667	3922	33	670	100	2690	5	1	32751985	1485	755.83	16.31	12	0.09	6.00	278.00	5290	20240304	-14.27	1000	20230426	353.50	5290	-14.27	20240304	1310	246.18	20240102	5290	-14.27	20240304	1000	353.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
36	20240325	140820	57	100.00	KONEX			N	N	N	N		N	4535	45	2	1.00	128655275	28310	80.29	4500	4990	4300	5160	3820	4490	4544.52	0.00	0	0	5223	4856	4478	4111	3733	4667	3922	33	670	100	2690	5	1	32751985	1485	755.83	16.31	12	0.09	6.00	278.00	5290	20240304	-14.27	1000	20230426	353.50	5290	-14.27	20240304	1310	246.18	20240102	5290	-14.27	20240304	1000	353.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
37	20240325	130821	57	100.00	KONEX			N	N	N	N		N	4455	-35	5	-0.78	107751700	23688	67.18	4500	4990	4300	5160	3820	4490	4548.79	0.00	0	0	5223	4856	4478	4111	3733	4667	3922	33	670	100	2690	5	1	32751985	1459	742.50	16.03	12	0.07	6.00	278.00	5290	20240304	-15.78	1000	20230426	345.50	5290	-15.78	20240304	1310	240.08	20240102	5290	-15.78	20240304	1000	345.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
38	20240325	120824	57	100.00	KONEX			N	N	N	N		N	4730	240	2	5.35	84339830	18486	52.43	4500	4990	4300	5160	3820	4490	4562.36	0.00	0	0	5223	4856	4478	4111	3733	4667	3922	33	670	100	2690	5	1	32751985	1549	788.33	17.01	12	0.06	6.00	278.00	5290	20240304	-10.59	1000	20230426	373.00	5290	-10.59	20240304	1310	261.07	20240102	5290	-10.59	20240304	1000	373.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
39	20240325	110822	57	100.00	KONEX			N	N	N	N		N	4785	295	2	6.57	84103330	18436	52.29	4500	4990	4300	5160	3820	4490	4561.91	0.00	0	0	5223	4856	4478	4111	3733	4667	3922	33	670	100	2690	5	1	32751985	1567	797.50	17.21	12	0.06	6.00	278.00	5290	20240304	-9.55	1000	20230426	378.50	5290	-9.55	20240304	1310	265.27	20240102	5290	-9.55	20240304	1000	378.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
40	20240325	100822	57	100.00	KONEX			N	N	N	N		N	4595	105	2	2.34	26535325	5908	16.76	4500	4990	4300	5160	3820	4490	4491.42	0.00	0	0	5223	4856	4478	4111	3733	4667	3922	33	670	100	2690	5	1	32751985	1505	765.83	16.53	12	0.02	6.00	278.00	5290	20240304	-13.14	1000	20230426	359.50	5290	-13.14	20240304	1310	250.76	20240102	5290	-13.14	20240304	1000	359.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
41	20240325	090825	57	100.00	KONEX			N	N	N	N		N	4795	305	2	6.79	539185	116	0.33	4500	4990	4300	5160	3820	4490	4648.15	0.00	0	0	5223	4856	4478	4111	3733	4667	3922	33	670	100	2690	5	1	32751985	1570	799.17	17.25	12	0.00	6.00	278.00	5290	20240304	-9.36	1000	20230426	379.50	5290	-9.36	20240304	1310	266.03	20240102	5290	-9.36	20240304	1000	379.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
42	20240322	160822	57	100.00	KONEX			N	N	N	N		N	4490	-5	5	-0.11	149920850	35260	113.78	4845	4845	4100	5160	3825	4495	4251.87	0.00	0	0	4891	4692	4401	4202	3911	4547	4057	33	665	100	2690	5	1	32751985	1471	748.33	16.15	12	0.11	6.00	278.00	5290	20240304	-15.12	1000	20230426	349.00	5290	-15.12	20240304	1310	242.75	20240102	5290	-15.12	20240304	1000	349.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
43	20240322	150825	57	100.00	KONEX			N	N	N	N		N	4495	0	3	0.00	149601960	35189	113.55	4845	4845	4100	5160	3825	4495	4251.38	0.00	0	0	4891	4692	4401	4202	3911	4547	4057	33	665	100	2690	5	1	32751985	1472	749.17	16.17	12	0.11	6.00	278.00	5290	20240304	-15.03	1000	20230426	349.50	5290	-15.03	20240304	1310	243.13	20240102	5290	-15.03	20240304	1000	349.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
44	20240322	140814	57	100.00	KONEX			N	N	N	N		N	4355	-140	5	-3.11	126466080	29897	96.48	4845	4845	4100	5160	3825	4495	4230.06	0.00	0	0	4891	4692	4401	4202	3911	4547	4057	33	665	100	2690	5	1	32751985	1426	725.83	15.67	12	0.09	6.00	278.00	5290	20240304	-17.67	1000	20230426	335.50	5290	-17.67	20240304	1310	232.44	20240102	5290	-17.67	20240304	1000	335.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
45	20240322	130819	57	100.00	KONEX			N	N	N	N		N	4380	-115	5	-2.56	89576205	21232	68.51	4845	4845	4100	5160	3825	4495	4218.92	0.00	0	0	4891	4692	4401	4202	3911	4547	4057	33	665	100	2690	5	1	32751985	1435	730.00	15.76	12	0.06	6.00	278.00	5290	20240304	-17.20	1000	20230426	338.00	5290	-17.20	20240304	1310	234.35	20240102	5290	-17.20	20240304	1000	338.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
46	20240322	120815	57	100.00	KONEX			N	N	N	N		N	4380	-115	5	-2.56	88915675	21081	68.03	4845	4845	4100	5160	3825	4495	4217.81	0.00	0	0	4891	4692	4401	4202	3911	4547	4057	33	665	100	2690	5	1	32751985	1435	730.00	15.76	12	0.06	6.00	278.00	5290	20240304	-17.20	1000	20230426	338.00	5290	-17.20	20240304	1310	234.35	20240102	5290	-17.20	20240304	1000	338.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
47	20240322	110823	57	100.00	KONEX			N	N	N	N		N	4365	-130	5	-2.89	85544390	20310	65.54	4845	4845	4100	5160	3825	4495	4211.93	0.00	0	0	4891	4692	4401	4202	3911	4547	4057	33	665	100	2690	5	1	32751985	1430	727.50	15.70	12	0.06	6.00	278.00	5290	20240304	-17.49	1000	20230426	336.50	5290	-17.49	20240304	1310	233.21	20240102	5290	-17.49	20240304	1000	336.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
48	20240322	100816	57	100.00	KONEX			N	N	N	N		N	4385	-110	5	-2.45	63892315	15281	49.31	4845	4845	4100	5160	3825	4495	4181.16	0.00	0	0	4891	4692	4401	4202	3911	4547	4057	33	665	100	2690	5	1	32751985	1436	730.83	15.77	12	0.05	6.00	278.00	5290	20240304	-17.11	1000	20230426	338.50	5290	-17.11	20240304	1310	234.73	20240102	5290	-17.11	20240304	1000	338.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
49	20240322	090814	57	100.00	KONEX			N	N	N	N		N	4740	245	2	5.45	5551860	1305	4.21	4845	4845	4150	5160	3825	4495	4254.30	0.00	0	0	4891	4692	4401	4202	3911	4547	4057	33	665	100	2690	5	1	32751985	1552	790.00	17.05	12	0.00	6.00	278.00	5290	20240304	-10.40	1000	20230426	374.00	5290	-10.40	20240304	1310	261.83	20240102	5290	-10.40	20240304	1000	374.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
50	20240321	160821	57	100.00	KONEX			N	N	N	N		N	4495	-55	5	-1.21	135812120	30989	82.57	4600	4600	4110	5230	3870	4550	4382.59	0.00	0	0	4776	4662	4481	4367	4186	4572	4277	33	680	100	2730	5	1	32751985	1472	749.17	16.17	12	0.09	6.00	278.00	5290	20240304	-15.03	1000	20230426	349.50	5290	-15.03	20240304	1310	243.13	20240102	5290	-15.03	20240304	1000	349.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
51	20240321	150817	57	100.00	KONEX			N	N	N	N		N	4450	-100	5	-2.20	130834915	29879	79.61	4600	4600	4110	5230	3870	4550	4378.83	0.00	0	0	4776	4662	4481	4367	4186	4572	4277	33	680	100	2730	5	1	32751985	1457	741.67	16.01	12	0.09	6.00	278.00	5290	20240304	-15.88	1000	20230426	345.00	5290	-15.88	20240304	1310	239.69	20240102	5290	-15.88	20240304	1000	345.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
52	20240321	140816	57	100.00	KONEX			N	N	N	N		N	4530	-20	5	-0.44	125438405	28644	76.32	4600	4600	4110	5230	3870	4550	4379.22	0.00	0	0	4776	4662	4481	4367	4186	4572	4277	33	680	100	2730	5	1	32751985	1484	755.00	16.29	12	0.09	6.00	278.00	5290	20240304	-14.37	1000	20230426	353.00	5290	-14.37	20240304	1310	245.80	20240102	5290	-14.37	20240304	1000	353.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
53	20240321	130804	57	100.00	KONEX			N	N	N	N		N	4560	10	2	0.22	117954970	26940	71.78	4600	4600	4110	5230	3870	4550	4378.43	0.00	0	0	4776	4662	4481	4367	4186	4572	4277	33	680	100	2730	5	1	32751985	1493	760.00	16.40	12	0.08	6.00	278.00	5290	20240304	-13.80	1000	20230426	356.00	5290	-13.80	20240304	1310	248.09	20240102	5290	-13.80	20240304	1000	356.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
54	20240321	120817	57	100.00	KONEX			N	N	N	N		N	4400	-150	5	-3.30	103211865	23622	62.94	4600	4600	4110	5230	3870	4550	4369.31	0.00	0	0	4776	4662	4481	4367	4186	4572	4277	33	680	100	2730	5	1	32751985	1441	733.33	15.83	12	0.07	6.00	278.00	5290	20240304	-16.82	1000	20230426	340.00	5290	-16.82	20240304	1310	235.88	20240102	5290	-16.82	20240304	1000	340.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
55	20240321	110814	57	100.00	KONEX			N	N	N	N		N	4465	-85	5	-1.87	98023995	22419	59.74	4600	4600	4110	5230	3870	4550	4372.36	0.00	0	0	4776	4662	4481	4367	4186	4572	4277	33	680	100	2730	5	1	32751985	1462	744.17	16.06	12	0.07	6.00	278.00	5290	20240304	-15.60	1000	20230426	346.50	5290	-15.60	20240304	1310	240.84	20240102	5290	-15.60	20240304	1000	346.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
56	20240321	100819	57	100.00	KONEX			N	N	N	N		N	4560	10	2	0.22	14985765	3307	8.81	4600	4600	4450	5230	3870	4550	4531.53	0.00	0	0	4776	4662	4481	4367	4186	4572	4277	33	680	100	2730	5	1	32751985	1493	760.00	16.40	12	0.01	6.00	278.00	5290	20240304	-13.80	1000	20230426	356.00	5290	-13.80	20240304	1310	248.09	20240102	5290	-13.80	20240304	1000	356.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
57	20240321	090821	57	100.00	KONEX			N	N	N	N		N	4595	45	2	0.99	7786670	1695	4.52	4600	4600	4460	5230	3870	4550	4593.91	0.00	0	0	4776	4662	4481	4367	4186	4572	4277	33	680	100	2730	5	1	32751985	1505	765.83	16.53	12	0.01	6.00	278.00	5290	20240304	-13.14	1000	20230426	359.50	5290	-13.14	20240304	1310	250.76	20240102	5290	-13.14	20240304	1000	359.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
58	20240320	160809	57	100.00	KONEX			N	N	N	N		N	4550	-40	5	-0.87	166441360	37530	330.17	4595	4595	4300	5270	3905	4590	4434.89	0.00	0	0	5196	4892	4646	4342	4096	4770	4220	33	680	100	2750	5	1	32751985	1490	758.33	16.37	12	0.11	6.00	278.00	5290	20240304	-13.99	1000	20230426	355.00	5290	-13.99	20240304	1310	247.33	20240102	5290	-13.99	20240304	1000	355.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
59	20240320	150811	57	100.00	KONEX			N	N	N	N		N	4535	-55	5	-1.20	160934450	36306	319.40	4595	4595	4300	5270	3905	4590	4432.72	0.00	0	0	5196	4892	4646	4342	4096	4770	4220	33	680	100	2750	5	1	32751985	1485	755.83	16.31	12	0.11	6.00	278.00	5290	20240304	-14.27	1000	20230426	353.50	5290	-14.27	20240304	1310	246.18	20240102	5290	-14.27	20240304	1000	353.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
60	20240320	140815	57	100.00	KONEX			N	N	N	N		N	4455	-135	5	-2.94	129371010	29165	256.58	4595	4595	4300	5270	3905	4590	4435.83	0.00	0	0	5196	4892	4646	4342	4096	4770	4220	33	680	100	2750	5	1	32751985	1459	742.50	16.03	12	0.09	6.00	278.00	5290	20240304	-15.78	1000	20230426	345.50	5290	-15.78	20240304	1310	240.08	20240102	5290	-15.78	20240304	1000	345.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
61	20240320	130815	57	100.00	KONEX			N	N	N	N		N	4500	-90	5	-1.96	75909590	16958	149.19	4595	4595	4425	5270	3905	4590	4476.33	0.00	0	0	5196	4892	4646	4342	4096	4770	4220	33	680	100	2750	5	1	32751985	1474	750.00	16.19	12	0.05	6.00	278.00	5290	20240304	-14.93	1000	20230426	350.00	5290	-14.93	20240304	1310	243.51	20240102	5290	-14.93	20240304	1000	350.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
62	20240320	120809	57	100.00	KONEX			N	N	N	N		N	4495	-95	5	-2.07	52533040	11761	103.47	4595	4595	4425	5270	3905	4590	4466.72	0.00	0	0	5196	4892	4646	4342	4096	4770	4220	33	680	100	2750	5	1	32751985	1472	749.17	16.17	12	0.04	6.00	278.00	5290	20240304	-15.03	1000	20230426	349.50	5290	-15.03	20240304	1310	243.13	20240102	5290	-15.03	20240304	1000	349.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
63	20240320	110811	57	100.00	KONEX			N	N	N	N		N	4495	-95	5	-2.07	15649540	3482	30.63	4595	4595	4425	5270	3905	4590	4494.41	0.00	0	0	5196	4892	4646	4342	4096	4770	4220	33	680	100	2750	5	1	32751985	1472	749.17	16.17	12	0.01	6.00	278.00	5290	20240304	-15.03	1000	20230426	349.50	5290	-15.03	20240304	1310	243.13	20240102	5290	-15.03	20240304	1000	349.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
64	20240320	100805	57	100.00	KONEX			N	N	N	N		N	4595	5	2	0.11	4262965	929	8.17	4595	4595	4425	5270	3905	4590	4588.77	0.00	0	0	5196	4892	4646	4342	4096	4770	4220	33	680	100	2750	5	1	32751985	1505	765.83	16.53	12	0.00	6.00	278.00	5290	20240304	-13.14	1000	20230426	359.50	5290	-13.14	20240304	1310	250.76	20240102	5290	-13.14	20240304	1000	359.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
65	20240320	090809	57	100.00	KONEX			N	N	N	N		N	4595	5	2	0.11	2715595	591	5.20	4595	4595	4590	5270	3905	4590	4594.92	0.00	0	0	5196	4892	4646	4342	4096	4770	4220	33	680	100	2750	5	1	32751985	1505	765.83	16.53	12	0.00	6.00	278.00	5290	20240304	-13.14	1000	20230426	359.50	5290	-13.14	20240304	1310	250.76	20240102	5290	-13.14	20240304	1000	359.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
66	20240319	160800	57	100.00	KONEX			N	N	N	N		N	4590	-40	5	-0.86	51165690	11367	61.76	4950	4950	4400	5320	3940	4630	4501.25	0.00	0	0	5183	4906	4703	4426	4223	4805	4325	33	690	100	2770	5	1	32751985	1503	765.00	16.51	12	0.03	6.00	278.00	5290	20240304	-13.23	1000	20230426	359.00	5290	-13.23	20240304	1310	250.38	20240102	5290	-13.23	20240304	1000	359.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
67	20240319	150810	57	100.00	KONEX			N	N	N	N		N	4595	-35	5	-0.76	33546225	7438	40.41	4950	4950	4400	5320	3940	4630	4510.11	0.00	0	0	5183	4906	4703	4426	4223	4805	4325	33	690	100	2770	5	1	32751985	1505	765.83	16.53	12	0.02	6.00	278.00	5290	20240304	-13.14	1000	20230426	359.50	5290	-13.14	20240304	1310	250.76	20240102	5290	-13.14	20240304	1000	359.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
68	20240319	140810	57	100.00	KONEX			N	N	N	N		N	4595	-35	5	-0.76	19255390	4272	23.21	4950	4950	4400	5320	3940	4630	4507.35	0.00	0	0	5183	4906	4703	4426	4223	4805	4325	33	690	100	2770	5	1	32751985	1505	765.83	16.53	12	0.01	6.00	278.00	5290	20240304	-13.14	1000	20230426	359.50	5290	-13.14	20240304	1310	250.76	20240102	5290	-13.14	20240304	1000	359.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
69	20240319	130739	57	100.00	KONEX			N	N	N	N		N	4500	-130	5	-2.81	9129950	2021	10.98	4950	4950	4400	5320	3940	4630	4517.54	0.00	0	0	5183	4906	4703	4426	4223	4805	4325	33	690	100	2770	5	1	32751985	1474	750.00	16.19	12	0.01	6.00	278.00	5290	20240304	-14.93	1000	20230426	350.00	5290	-14.93	20240304	1310	243.51	20240102	5290	-14.93	20240304	1000	350.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
70	20240319	120804	57	100.00	KONEX			N	N	N	N		N	4500	-130	5	-2.81	4613505	1017	5.53	4950	4950	4400	5320	3940	4630	4536.39	0.00	0	0	5183	4906	4703	4426	4223	4805	4325	33	690	100	2770	5	1	32751985	1474	750.00	16.19	12	0.00	6.00	278.00	5290	20240304	-14.93	1000	20230426	350.00	5290	-14.93	20240304	1310	243.51	20240102	5290	-14.93	20240304	1000	350.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
71	20240319	110805	57	100.00	KONEX			N	N	N	N		N	4595	-35	5	-0.76	3684300	810	4.40	4950	4950	4400	5320	3940	4630	4548.52	0.00	0	0	5183	4906	4703	4426	4223	4805	4325	33	690	100	2770	5	1	32751985	1505	765.83	16.53	12	0.00	6.00	278.00	5290	20240304	-13.14	1000	20230426	359.50	5290	-13.14	20240304	1310	250.76	20240102	5290	-13.14	20240304	1000	359.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
72	20240319	100808	57	100.00	KONEX			N	N	N	N		N	4695	65	2	1.40	3101295	681	3.70	4950	4950	4500	5320	3940	4630	4554.03	0.00	0	0	5183	4906	4703	4426	4223	4805	4325	33	690	100	2770	5	1	32751985	1538	782.50	16.89	12	0.00	6.00	278.00	5290	20240304	-11.25	1000	20230426	369.50	5290	-11.25	20240304	1310	258.40	20240102	5290	-11.25	20240304	1000	369.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
73	20240319	090809	57	100.00	KONEX			N	N	N	N		N	4790	160	2	3.46	451200	96	0.52	4950	4950	4500	5320	3940	4630	4700.00	0.00	0	0	5183	4906	4703	4426	4223	4805	4325	33	690	100	2770	5	1	32751985	1569	798.33	17.23	12	0.00	6.00	278.00	5290	20240304	-9.45	1000	20230426	379.00	5290	-9.45	20240304	1310	265.65	20240102	5290	-9.45	20240304	1000	379.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
74	20240318	160803	57	100.00	KONEX			N	N	N	N		N	4630	45	2	0.98	83635330	18405	67.44	4980	4980	4500	5270	3900	4585	4544.16	0.00	0	0	5515	5050	4725	4260	3935	4887	4097	33	685	100	2750	5	1	32751985	1516	771.67	16.65	12	0.06	6.00	278.00	5290	20240304	-12.48	1000	20230426	363.00	5290	-12.48	20240304	1310	253.44	20240102	5290	-12.48	20240304	1000	363.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
75	20240318	150803	57	100.00	KONEX			N	N	N	N		N	4545	-40	5	-0.87	78530540	17287	63.35	4980	4980	4500	5270	3900	4585	4542.75	0.00	0	0	5515	5050	4725	4260	3935	4887	4097	33	685	100	2750	5	1	32751985	1489	757.50	16.35	12	0.05	6.00	278.00	5290	20240304	-14.08	1000	20230426	354.50	5290	-14.08	20240304	1310	246.95	20240102	5290	-14.08	20240304	1000	354.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
76	20240318	140804	57	100.00	KONEX			N	N	N	N		N	4545	-40	5	-0.87	59627135	13105	48.02	4980	4980	4500	5270	3900	4585	4549.95	0.00	0	0	5515	5050	4725	4260	3935	4887	4097	33	685	100	2750	5	1	32751985	1489	757.50	16.35	12	0.04	6.00	278.00	5290	20240304	-14.08	1000	20230426	354.50	5290	-14.08	20240304	1310	246.95	20240102	5290	-14.08	20240304	1000	354.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
77	20240318	130803	57	100.00	KONEX			N	N	N	N		N	4630	45	2	0.98	46163625	10139	37.15	4980	4980	4500	5270	3900	4585	4553.07	0.00	0	0	5515	5050	4725	4260	3935	4887	4097	33	685	100	2750	5	1	32751985	1516	771.67	16.65	12	0.03	6.00	278.00	5290	20240304	-12.48	1000	20230426	363.00	5290	-12.48	20240304	1310	253.44	20240102	5290	-12.48	20240304	1000	363.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
78	20240318	120757	57	100.00	KONEX			N	N	N	N		N	4550	-35	5	-0.76	25960865	5705	20.91	4980	4980	4500	5270	3900	4585	4550.55	0.00	0	0	5515	5050	4725	4260	3935	4887	4097	33	685	100	2750	5	1	32751985	1490	758.33	16.37	12	0.02	6.00	278.00	5290	20240304	-13.99	1000	20230426	355.00	5290	-13.99	20240304	1310	247.33	20240102	5290	-13.99	20240304	1000	355.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
79	20240318	110805	57	100.00	KONEX			N	N	N	N		N	4585	0	3	0.00	17463990	3833	14.05	4980	4980	4500	5270	3900	4585	4556.22	0.00	0	0	5515	5050	4725	4260	3935	4887	4097	33	685	100	2750	5	1	32751985	1502	764.17	16.49	12	0.01	6.00	278.00	5290	20240304	-13.33	1000	20230426	358.50	5290	-13.33	20240304	1310	250.00	20240102	5290	-13.33	20240304	1000	358.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
80	20240318	100803	57	100.00	KONEX			N	N	N	N		N	4630	45	2	0.98	10774400	2354	8.63	4980	4980	4500	5270	3900	4585	4577.06	0.00	0	0	5515	5050	4725	4260	3935	4887	4097	33	685	100	2750	5	1	32751985	1516	771.67	16.65	12	0.01	6.00	278.00	5290	20240304	-12.48	1000	20230426	363.00	5290	-12.48	20240304	1310	253.44	20240102	5290	-12.48	20240304	1000	363.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
81	20240318	090802	57	100.00	KONEX			N	N	N	N		N	4795	210	2	4.58	434005	89	0.33	4980	4980	4795	5270	3900	4585	4876.46	0.00	0	0	5515	5050	4725	4260	3935	4887	4097	33	685	100	2750	5	1	32751985	1570	799.17	17.25	12	0.00	6.00	278.00	5290	20240304	-9.36	1000	20230426	379.50	5290	-9.36	20240304	1310	266.03	20240102	5290	-9.36	20240304	1000	379.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
82	20240315	160754	57	100.00	KONEX			N	N	N	N		N	4585	-15	5	-0.33	128172080	27290	27.49	4800	5190	4400	5290	3910	4600	4696.67	0.00	0	0	4986	4792	4406	4212	3826	4890	4310	33	690	100	2760	5	1	32751985	1502	764.17	16.49	12	0.08	6.00	278.00	5290	20240304	-13.33	1000	20230426	358.50	5290	-13.33	20240304	1310	250.00	20240102	5290	-13.33	20240304	1000	358.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
83	20240315	150728	57	100.00	KONEX			N	N	N	N		N	4580	-20	5	-0.43	123791770	26333	26.53	4800	5190	4400	5290	3910	4600	4701.01	0.00	0	0	4986	4792	4406	4212	3826	4890	4310	33	690	100	2760	5	1	32751985	1500	763.33	16.47	12	0.08	6.00	278.00	5290	20240304	-13.42	1000	20230426	358.00	5290	-13.42	20240304	1310	249.62	20240102	5290	-13.42	20240304	1000	358.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
84	20240315	140714	57	100.00	KONEX			N	N	N	N		N	4595	-5	5	-0.11	112192300	23763	23.94	4800	5190	4400	5290	3910	4600	4721.30	0.00	0	0	4986	4792	4406	4212	3826	4890	4310	33	690	100	2760	5	1	32751985	1505	765.83	16.53	12	0.07	6.00	278.00	5290	20240304	-13.14	1000	20230426	359.50	5290	-13.14	20240304	1310	250.76	20240102	5290	-13.14	20240304	1000	359.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
85	20240315	130756	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	107463440	22727	22.89	4800	5190	4400	5290	3910	4600	4728.45	0.00	0	0	4986	4792	4406	4212	3826	4890	4310	33	690	100	2760	5	1	32751985	1507	766.67	16.55	12	0.07	6.00	278.00	5290	20240304	-13.04	1000	20230426	360.00	5290	-13.04	20240304	1310	251.15	20240102	5290	-13.04	20240304	1000	360.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
86	20240315	120755	57	100.00	KONEX			N	N	N	N		N	4730	130	2	2.83	91715400	19282	19.42	4800	5190	4400	5290	3910	4600	4756.53	0.00	0	0	4986	4792	4406	4212	3826	4890	4310	33	690	100	2760	5	1	32751985	1549	788.33	17.01	12	0.06	6.00	278.00	5290	20240304	-10.59	1000	20230426	373.00	5290	-10.59	20240304	1310	261.07	20240102	5290	-10.59	20240304	1000	373.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
87	20240315	110752	57	100.00	KONEX			N	N	N	N		N	4850	250	2	5.43	84853820	17776	17.91	4800	5190	4400	5290	3910	4600	4773.50	0.00	0	0	4986	4792	4406	4212	3826	4890	4310	33	690	100	2760	5	1	32751985	1588	808.33	17.45	12	0.05	6.00	278.00	5290	20240304	-8.32	1000	20230426	385.00	5290	-8.32	20240304	1310	270.23	20240102	5290	-8.32	20240304	1000	385.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
88	20240315	100754	57	100.00	KONEX			N	N	N	N		N	4700	100	2	2.17	55130515	11237	11.32	4800	5190	4600	5290	3910	4600	4906.16	0.00	0	0	4986	4792	4406	4212	3826	4890	4310	33	690	100	2760	5	1	32751985	1539	783.33	16.91	12	0.03	6.00	278.00	5290	20240304	-11.15	1000	20230426	370.00	5290	-11.15	20240304	1310	258.78	20240102	5290	-11.15	20240304	1000	370.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
89	20240315	090759	57	100.00	KONEX			N	N	N	N		N	4900	300	2	6.52	4908300	1012	1.02	4800	4900	4800	5290	3910	4600	4850.10	0.00	0	0	4986	4792	4406	4212	3826	4890	4310	33	690	100	2760	5	1	32751985	1605	816.67	17.63	12	0.00	6.00	278.00	5290	20240304	-7.37	1000	20230426	390.00	5290	-7.37	20240304	1310	274.05	20240102	5290	-7.37	20240304	1000	390.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
90	20240314	160747	54	100.00	KONEX			N	N	N	N		N	4600	600	1	15.00	447001460	99274	76.82	4020	4600	4020	4600	3400	4000	4502.70	0.00	0	0	4400	4200	3840	3640	3280	4020	3460	33	600	100	2400	5	1	32751985	1507	766.67	16.55	12	0.30	6.00	278.00	5290	20240304	-13.04	1000	20230426	360.00	5290	-13.04	20240304	1310	251.15	20240102	5290	-13.04	20240304	1000	360.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
91	20240314	150751	54	100.00	KONEX			N	N	N	N		N	4600	600	1	15.00	415081460	92324	71.45	4020	4600	4020	4600	3400	4000	4495.92	0.00	0	0	4400	4200	3840	3640	3280	4020	3460	33	600	100	2400	5	1	32751985	1507	766.67	16.55	12	0.28	6.00	278.00	5290	20240304	-13.04	1000	20230426	360.00	5290	-13.04	20240304	1310	251.15	20240102	5290	-13.04	20240304	1000	360.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
92	20240314	140750	54	100.00	KONEX			N	N	N	N		N	4530	530	2	13.25	379709355	84626	65.49	4020	4600	4020	4600	3400	4000	4486.91	0.00	0	0	4400	4200	3840	3640	3280	4020	3460	33	600	100	2400	5	1	32751985	1484	755.00	16.29	12	0.26	6.00	278.00	5290	20240304	-14.37	1000	20230426	353.00	5290	-14.37	20240304	1310	245.80	20240102	5290	-14.37	20240304	1000	353.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
93	20240314	130746	54	100.00	KONEX			N	N	N	N		N	4600	600	1	15.00	374260645	83431	64.56	4020	4600	4020	4600	3400	4000	4485.87	0.00	0	0	4400	4200	3840	3640	3280	4020	3460	33	600	100	2400	5	1	32751985	1507	766.67	16.55	12	0.25	6.00	278.00	5290	20240304	-13.04	1000	20230426	360.00	5290	-13.04	20240304	1310	251.15	20240102	5290	-13.04	20240304	1000	360.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
94	20240314	120747	54	100.00	KONEX			N	N	N	N		N	4560	560	2	14.00	335038840	74779	57.87	4020	4600	4020	4600	3400	4000	4480.39	0.00	0	0	4400	4200	3840	3640	3280	4020	3460	33	600	100	2400	5	1	32751985	1493	760.00	16.40	12	0.23	6.00	278.00	5290	20240304	-13.80	1000	20230426	356.00	5290	-13.80	20240304	1310	248.09	20240102	5290	-13.80	20240304	1000	356.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
95	20240314	110748	54	100.00	KONEX			N	N	N	N		N	4590	590	2	14.75	214632390	48207	37.31	4020	4595	4020	4600	3400	4000	4452.31	0.00	0	0	4400	4200	3840	3640	3280	4020	3460	33	600	100	2400	5	1	32751985	1503	765.00	16.51	12	0.15	6.00	278.00	5290	20240304	-13.23	1000	20230426	359.00	5290	-13.23	20240304	1310	250.38	20240102	5290	-13.23	20240304	1000	359.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
96	20240314	100753	54	100.00	KONEX			N	N	N	N		N	4470	470	2	11.75	108356720	24583	19.02	4020	4490	4020	4600	3400	4000	4407.79	0.00	0	0	4400	4200	3840	3640	3280	4020	3460	33	600	100	2400	5	1	32751985	1464	745.00	16.08	12	0.08	6.00	278.00	5290	20240304	-15.50	1000	20230426	347.00	5290	-15.50	20240304	1310	241.22	20240102	5290	-15.50	20240304	1000	347.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
97	20240314	090750	54	100.00	KONEX			N	N	N	N		N	4115	115	2	2.88	26078360	5948	4.60	4020	4490	4020	4600	3400	4000	4384.39	0.00	0	0	4400	4200	3840	3640	3280	4020	3460	33	600	100	2400	5	1	32751985	1348	685.83	14.80	12	0.02	6.00	278.00	5290	20240304	-22.21	1000	20230426	311.50	5290	-22.21	20240304	1310	214.12	20240102	5290	-22.21	20240304	1000	311.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
98	20240313	160740	54	100.00	KONEX			N	N	N	N		N	4000	-90	5	-2.20	466768530	129221	130.63	4040	4040	3480	4700	3480	4090	3612.17	0.00	0	0	4883	4486	4208	3811	3533	4347	3672	33	610	100	2450	5	1	32751985	1310	666.67	14.39	12	0.39	6.00	278.00	5290	20240304	-24.39	1000	20230426	300.00	5290	-24.39	20240304	1310	205.34	20240102	5290	-24.39	20240304	1000	300.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
99	20240313	150741	54	100.00	KONEX			N	N	N	N		N	3990	-100	5	-2.44	459358030	127368	128.76	4040	4040	3480	4700	3480	4090	3606.54	0.00	0	0	4883	4486	4208	3811	3533	4347	3672	33	610	100	2450	5	1	32751985	1307	665.00	14.35	12	0.39	6.00	278.00	5290	20240304	-24.57	1000	20230426	299.00	5290	-24.57	20240304	1310	204.58	20240102	5290	-24.57	20240304	1000	299.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
100	20240313	140746	54	100.00	KONEX			N	N	N	N		N	3600	-490	5	-11.98	384734690	107684	108.86	4040	4040	3480	4700	3480	4090	3572.81	0.00	0	0	4883	4486	4208	3811	3533	4347	3672	33	610	100	2450	5	1	32751985	1179	600.00	12.95	12	0.33	6.00	278.00	5290	20240304	-31.95	1000	20230426	260.00	5290	-31.95	20240304	1310	174.81	20240102	5290	-31.95	20240304	1000	260.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
101	20240313	130748	54	100.00	KONEX			N	N	N	N		N	3525	-565	5	-13.81	356464290	99696	100.78	4040	4040	3480	4700	3480	4090	3575.51	0.00	0	0	4883	4486	4208	3811	3533	4347	3672	33	610	100	2450	5	1	32751985	1155	587.50	12.68	12	0.30	6.00	278.00	5290	20240304	-33.36	1000	20230426	252.50	5290	-33.36	20240304	1310	169.08	20240102	5290	-33.36	20240304	1000	252.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
102	20240313	120743	54	100.00	KONEX			N	N	N	N		N	3615	-475	5	-11.61	311000650	86789	87.73	4040	4040	3480	4700	3480	4090	3583.41	0.00	0	0	4883	4486	4208	3811	3533	4347	3672	33	610	100	2450	5	1	32751985	1184	602.50	13.00	12	0.26	6.00	278.00	5290	20240304	-31.66	1000	20230426	261.50	5290	-31.66	20240304	1310	175.95	20240102	5290	-31.66	20240304	1000	261.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
103	20240313	110741	54	100.00	KONEX			N	N	N	N		N	3585	-505	5	-12.35	272411500	75970	76.80	4040	4040	3480	4700	3480	4090	3585.78	0.00	0	0	4883	4486	4208	3811	3533	4347	3672	33	610	100	2450	5	1	32751985	1174	597.50	12.90	12	0.23	6.00	278.00	5290	20240304	-32.23	1000	20230426	258.50	5290	-32.23	20240304	1310	173.66	20240102	5290	-32.23	20240304	1000	258.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
104	20240313	100738	54	100.00	KONEX			N	N	N	N		N	3480	-610	4	-14.91	220329265	61119	61.79	4040	4040	3480	4700	3480	4090	3604.92	0.00	0	0	4883	4486	4208	3811	3533	4347	3672	33	610	100	2450	5	1	32751985	1140	580.00	12.52	12	0.19	6.00	278.00	5290	20240304	-34.22	1000	20230426	248.00	5290	-34.22	20240304	1310	165.65	20240102	5290	-34.22	20240304	1000	248.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
105	20240313	090744	54	100.00	KONEX			N	N	N	N		N	4025	-65	5	-1.59	17293150	4748	4.80	4040	4040	3535	4700	3480	4090	3642.20	0.00	0	0	4883	4486	4208	3811	3533	4347	3672	33	610	100	2450	5	1	32751985	1318	670.83	14.48	12	0.01	6.00	278.00	5290	20240304	-23.91	1000	20230426	302.50	5290	-23.91	20240304	1310	207.25	20240102	5290	-23.91	20240304	1000	302.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
106	20240312	160732	57	100.00	KONEX			N	N	N	N		N	4090	-530	5	-11.47	394656865	98922	185.12	4605	4605	3930	5310	3930	4620	3989.58	0.00	0	0	5050	4835	4705	4490	4360	4770	4425	33	690	100	2770	5	1	32751985	1340	681.67	14.71	12	0.30	6.00	278.00	5290	20240304	-22.68	1000	20230426	309.00	5290	-22.68	20240304	1310	212.21	20240102	5290	-22.68	20240304	1000	309.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
107	20240312	150732	57	100.00	KONEX			N	N	N	N		N	4080	-540	5	-11.69	391634870	98178	183.73	4605	4605	3930	5310	3930	4620	3989.03	0.00	0	0	5050	4835	4705	4490	4360	4770	4425	33	690	100	2770	5	1	32751985	1336	680.00	14.68	12	0.30	6.00	278.00	5290	20240304	-22.87	1000	20230426	308.00	5290	-22.87	20240304	1310	211.45	20240102	5290	-22.87	20240304	1000	308.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
108	20240312	140725	57	100.00	KONEX			N	N	N	N		N	4000	-620	5	-13.42	344186335	86185	161.29	4605	4605	3930	5310	3930	4620	3993.58	0.00	0	0	5050	4835	4705	4490	4360	4770	4425	33	690	100	2770	5	1	32751985	1310	666.67	14.39	12	0.26	6.00	278.00	5290	20240304	-24.39	1000	20230426	300.00	5290	-24.39	20240304	1310	205.34	20240102	5290	-24.39	20240304	1000	300.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
109	20240312	130657	57	100.00	KONEX			N	N	N	N		N	4140	-480	5	-10.39	328403750	82232	153.89	4605	4605	3930	5310	3930	4620	3993.62	0.00	0	0	5050	4835	4705	4490	4360	4770	4425	33	690	100	2770	5	1	32751985	1356	690.00	14.89	12	0.25	6.00	278.00	5290	20240304	-21.74	1000	20230426	314.00	5290	-21.74	20240304	1310	216.03	20240102	5290	-21.74	20240304	1000	314.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
110	20240312	120734	57	100.00	KONEX			N	N	N	N		N	4145	-475	5	-10.28	319674965	80122	149.94	4605	4605	3930	5310	3930	4620	3989.85	0.00	0	0	5050	4835	4705	4490	4360	4770	4425	33	690	100	2770	5	1	32751985	1358	690.83	14.91	12	0.24	6.00	278.00	5290	20240304	-21.64	1000	20230426	314.50	5290	-21.64	20240304	1310	216.41	20240102	5290	-21.64	20240304	1000	314.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
111	20240312	110733	57	100.00	KONEX			N	N	N	N		N	3930	-690	4	-14.94	230879805	57778	108.13	4605	4605	3930	5310	3930	4620	3995.98	0.00	0	0	5050	4835	4705	4490	4360	4770	4425	33	690	100	2770	5	1	32751985	1287	655.00	14.14	12	0.18	6.00	278.00	5290	20240304	-25.71	1000	20230426	293.00	5290	-25.71	20240304	1310	200.00	20240102	5290	-25.71	20240304	1000	293.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
112	20240312	100732	57	100.00	KONEX			N	N	N	N		N	3930	-690	4	-14.94	203625255	50843	95.15	4605	4605	3930	5310	3930	4620	4004.98	0.00	0	0	5050	4835	4705	4490	4360	4770	4425	33	690	100	2770	5	1	32751985	1287	655.00	14.14	12	0.16	6.00	278.00	5290	20240304	-25.71	1000	20230426	293.00	5290	-25.71	20240304	1310	200.00	20240102	5290	-25.71	20240304	1000	293.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
113	20240312	090732	57	100.00	KONEX			N	N	N	N		N	4600	-20	5	-0.43	8663195	2058	3.85	4605	4605	4000	5310	3930	4620	4209.52	0.00	0	0	5050	4835	4705	4490	4360	4770	4425	33	690	100	2770	5	1	32751985	1507	766.67	16.55	12	0.01	6.00	278.00	5290	20240304	-13.04	1000	20230426	360.00	5290	-13.04	20240304	1310	251.15	20240102	5290	-13.04	20240304	1000	360.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
114	20240311	160730	57	100.00	KONEX			N	N	N	N		N	4620	-280	5	-5.71	252831810	53436	129.46	4920	4920	4575	5630	4165	4900	4731.49	0.00	0	0	5126	5012	4881	4767	4636	4947	4702	33	730	100	2940	5	1	32751985	1513	770.00	16.62	12	0.16	6.00	278.00	5290	20240304	-12.67	1000	20230426	362.00	5290	-12.67	20240304	1310	252.67	20240102	5290	-12.67	20240304	1000	362.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
115	20240311	150729	57	100.00	KONEX			N	N	N	N		N	4650	-250	5	-5.10	250993410	53035	128.49	4920	4920	4600	5630	4165	4900	4732.60	0.00	0	0	5126	5012	4881	4767	4636	4947	4702	33	730	100	2940	5	1	32751985	1523	775.00	16.73	12	0.16	6.00	278.00	5290	20240304	-12.10	1000	20230426	365.00	5290	-12.10	20240304	1310	254.96	20240102	5290	-12.10	20240304	1000	365.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
116	20240311	140727	57	100.00	KONEX			N	N	N	N		N	4735	-165	5	-3.37	206147820	43347	105.01	4920	4920	4680	5630	4165	4900	4755.76	0.00	0	0	5126	5012	4881	4767	4636	4947	4702	33	730	100	2940	5	1	32751985	1551	789.17	17.03	12	0.13	6.00	278.00	5290	20240304	-10.49	1000	20230426	373.50	5290	-10.49	20240304	1310	261.45	20240102	5290	-10.49	20240304	1000	373.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
117	20240311	130728	57	100.00	KONEX			N	N	N	N		N	4730	-170	5	-3.47	201615500	42385	102.68	4920	4920	4680	5630	4165	4900	4756.77	0.00	0	0	5126	5012	4881	4767	4636	4947	4702	33	730	100	2940	5	1	32751985	1549	788.33	17.01	12	0.13	6.00	278.00	5290	20240304	-10.59	1000	20230426	373.00	5290	-10.59	20240304	1310	261.07	20240102	5290	-10.59	20240304	1000	373.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
118	20240311	120730	57	100.00	KONEX			N	N	N	N		N	4820	-80	5	-1.63	113514590	23768	57.58	4920	4920	4700	5630	4165	4900	4775.94	0.00	0	0	5126	5012	4881	4767	4636	4947	4702	33	730	100	2940	5	1	32751985	1579	803.33	17.34	12	0.07	6.00	278.00	5290	20240304	-8.88	1000	20230426	382.00	5290	-8.88	20240304	1310	267.94	20240102	5290	-8.88	20240304	1000	382.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
119	20240311	110726	57	100.00	KONEX			N	N	N	N		N	4770	-130	5	-2.65	107616520	22539	54.60	4920	4920	4700	5630	4165	4900	4774.68	0.00	0	0	5126	5012	4881	4767	4636	4947	4702	33	730	100	2940	5	1	32751985	1562	795.00	17.16	12	0.07	6.00	278.00	5290	20240304	-9.83	1000	20230426	377.00	5290	-9.83	20240304	1310	264.12	20240102	5290	-9.83	20240304	1000	377.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
120	20240311	100718	57	100.00	KONEX			N	N	N	N		N	4840	-60	5	-1.22	95025715	19907	48.23	4920	4920	4700	5630	4165	4900	4773.48	0.00	0	0	5126	5012	4881	4767	4636	4947	4702	33	730	100	2940	5	1	32751985	1585	806.67	17.41	12	0.06	6.00	278.00	5290	20240304	-8.51	1000	20230426	384.00	5290	-8.51	20240304	1310	269.47	20240102	5290	-8.51	20240304	1000	384.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
121	20240311	090721	57	100.00	KONEX			N	N	N	N		N	4915	15	2	0.31	1111805	229	0.55	4920	4920	4770	5630	4165	4900	4855.04	0.00	0	0	5126	5012	4881	4767	4636	4947	4702	33	730	100	2940	5	1	32751985	1610	819.17	17.68	12	0.00	6.00	278.00	5290	20240304	-7.09	1000	20230426	391.50	5290	-7.09	20240304	1310	275.19	20240102	5290	-7.09	20240304	1000	391.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
122	20240308	160726	57	100.00	KONEX			N	N	N	N		N	4900	-95	5	-1.90	200445660	41277	164.42	4995	4995	4750	5740	4250	4995	4856.11	0.00	0	0	5275	5135	4870	4730	4465	5002	4597	33	745	100	2990	5	1	32751985	1605	816.67	17.63	12	0.13	6.00	278.00	5290	20240304	-7.37	1000	20230426	390.00	5290	-7.37	20240304	1310	274.05	20240102	5290	-7.37	20240304	1000	390.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
123	20240308	150724	57	100.00	KONEX			N	N	N	N		N	4900	-95	5	-1.90	199475665	41079	163.64	4995	4995	4750	5740	4250	4995	4855.90	0.00	0	0	5275	5135	4870	4730	4465	5002	4597	33	745	100	2990	5	1	32751985	1605	816.67	17.63	12	0.13	6.00	278.00	5290	20240304	-7.37	1000	20230426	390.00	5290	-7.37	20240304	1310	274.05	20240102	5290	-7.37	20240304	1000	390.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
124	20240308	140721	57	100.00	KONEX			N	N	N	N		N	4905	-90	5	-1.80	198201695	40819	162.60	4995	4995	4750	5740	4250	4995	4855.62	0.00	0	0	5275	5135	4870	4730	4465	5002	4597	33	745	100	2990	5	1	32751985	1606	817.50	17.64	12	0.12	6.00	278.00	5290	20240304	-7.28	1000	20230426	390.50	5290	-7.28	20240304	1310	274.43	20240102	5290	-7.28	20240304	1000	390.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
125	20240308	130718	57	100.00	KONEX			N	N	N	N		N	4910	-85	5	-1.70	195826670	40335	160.67	4995	4995	4750	5740	4250	4995	4855.01	0.00	0	0	5275	5135	4870	4730	4465	5002	4597	33	745	100	2990	5	1	32751985	1608	818.33	17.66	12	0.12	6.00	278.00	5290	20240304	-7.18	1000	20230426	391.00	5290	-7.18	20240304	1310	274.81	20240102	5290	-7.18	20240304	1000	391.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
126	20240308	120719	57	100.00	KONEX			N	N	N	N		N	4925	-70	5	-1.40	140745450	28880	115.04	4995	4995	4800	5740	4250	4995	4873.46	0.00	0	0	5275	5135	4870	4730	4465	5002	4597	33	745	100	2990	5	1	32751985	1613	820.83	17.72	12	0.09	6.00	278.00	5290	20240304	-6.90	1000	20230426	392.50	5290	-6.90	20240304	1310	275.95	20240102	5290	-6.90	20240304	1000	392.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
127	20240308	110721	57	100.00	KONEX			N	N	N	N		N	4990	-5	5	-0.10	79107830	16139	64.29	4995	4995	4800	5740	4250	4995	4901.66	0.00	0	0	5275	5135	4870	4730	4465	5002	4597	33	745	100	2990	5	1	32751985	1634	831.67	17.95	12	0.05	6.00	278.00	5290	20240304	-5.67	1000	20230426	399.00	5290	-5.67	20240304	1310	280.92	20240102	5290	-5.67	20240304	1000	399.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
128	20240308	100715	57	100.00	KONEX			N	N	N	N		N	4810	-185	5	-3.70	28610620	5864	23.36	4995	4995	4800	5740	4250	4995	4879.03	0.00	0	0	5275	5135	4870	4730	4465	5002	4597	33	745	100	2990	5	1	32751985	1575	801.67	17.30	12	0.02	6.00	278.00	5290	20240304	-9.07	1000	20230426	381.00	5290	-9.07	20240304	1310	267.18	20240102	5290	-9.07	20240304	1000	381.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
129	20240308	090716	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	114885	23	0.09	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	5275	5135	4870	4730	4465	5002	4597	33	745	100	2990	5	1	32751985	1636	832.50	17.97	12	0.00	6.00	278.00	5290	20240304	-5.58	1000	20230426	399.50	5290	-5.58	20240304	1310	281.30	20240102	5290	-5.58	20240304	1000	399.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
130	20240307	160717	57	100.00	KONEX			N	N	N	N		N	4995	15	2	0.30	123525910	25104	137.35	5000	5010	4605	5720	4235	4980	4920.57	0.00	0	0	5250	5115	4965	4830	4680	5040	4755	33	740	100	2980	5	1	32751985	1636	832.50	17.97	12	0.08	6.00	278.00	5290	20240304	-5.58	1000	20230426	399.50	5290	-5.58	20240304	1310	281.30	20240102	5290	-5.58	20240304	1000	399.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
131	20240307	150658	57	100.00	KONEX			N	N	N	N		N	4950	-30	5	-0.60	116883130	23763	130.02	5000	5010	4605	5720	4235	4980	4918.70	0.00	0	0	5250	5115	4965	4830	4680	5040	4755	33	740	100	2980	5	1	32751985	1621	825.00	17.81	12	0.07	6.00	278.00	5290	20240304	-6.43	1000	20230426	395.00	5290	-6.43	20240304	1310	277.86	20240102	5290	-6.43	20240304	1000	395.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
132	20240307	140706	57	100.00	KONEX			N	N	N	N		N	4950	-30	5	-0.60	103901540	21107	115.48	5000	5010	4605	5720	4235	4980	4922.61	0.00	0	0	5250	5115	4965	4830	4680	5040	4755	33	740	100	2980	5	1	32751985	1621	825.00	17.81	12	0.06	6.00	278.00	5290	20240304	-6.43	1000	20230426	395.00	5290	-6.43	20240304	1310	277.86	20240102	5290	-6.43	20240304	1000	395.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
133	20240307	130709	57	100.00	KONEX			N	N	N	N		N	4945	-35	5	-0.70	93317920	18934	103.59	5000	5010	4605	5720	4235	4980	4928.59	0.00	0	0	5250	5115	4965	4830	4680	5040	4755	33	740	100	2980	5	1	32751985	1620	824.17	17.79	12	0.06	6.00	278.00	5290	20240304	-6.52	1000	20230426	394.50	5290	-6.52	20240304	1310	277.48	20240102	5290	-6.52	20240304	1000	394.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
134	20240307	120712	57	100.00	KONEX			N	N	N	N		N	4955	-25	5	-0.50	84466230	17147	93.82	5000	5010	4605	5720	4235	4980	4926.01	0.00	0	0	5250	5115	4965	4830	4680	5040	4755	33	740	100	2980	5	1	32751985	1623	825.83	17.82	12	0.05	6.00	278.00	5290	20240304	-6.33	1000	20230426	395.50	5290	-6.33	20240304	1310	278.24	20240102	5290	-6.33	20240304	1000	395.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
135	20240307	110717	57	100.00	KONEX			N	N	N	N		N	4955	-25	5	-0.50	52323160	10528	57.60	5000	5010	4900	5720	4235	4980	4969.91	0.00	0	0	5250	5115	4965	4830	4680	5040	4755	33	740	100	2980	5	1	32751985	1623	825.83	17.82	12	0.03	6.00	278.00	5290	20240304	-6.33	1000	20230426	395.50	5290	-6.33	20240304	1310	278.24	20240102	5290	-6.33	20240304	1000	395.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
136	20240307	100711	57	100.00	KONEX			N	N	N	N		N	4955	-25	5	-0.50	39920250	8004	43.79	5000	5010	4900	5720	4235	4980	4987.54	0.00	0	0	5250	5115	4965	4830	4680	5040	4755	33	740	100	2980	5	1	32751985	1623	825.83	17.82	12	0.02	6.00	278.00	5290	20240304	-6.33	1000	20230426	395.50	5290	-6.33	20240304	1310	278.24	20240102	5290	-6.33	20240304	1000	395.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
137	20240307	090713	57	100.00	KONEX			N	N	N	N		N	5000	20	2	0.40	2265000	453	2.48	5000	5000	5000	5720	4235	4980	5000.00	0.00	0	0	5250	5115	4965	4830	4680	5040	4755	33	740	100	2980	10	1	32751985	1638	833.33	17.99	12	0.00	6.00	278.00	5290	20240304	-5.48	1000	20230426	400.00	5290	-5.48	20240304	1310	281.68	20240102	5290	-5.48	20240304	1000	400.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
138	20240306	160709	54	100.00	KONEX			N	N	N	N		N	4980	-5	5	-0.10	90896825	18277	58.52	4995	5100	4815	5730	4240	4985	4973.29	0.00	0	0	5301	5142	5061	4902	4821	5102	4862	33	745	100	2990	5	1	32751985	1631	830.00	17.91	12	0.06	6.00	278.00	5290	20240304	-5.86	1000	20230426	398.00	5290	-5.86	20240304	1310	280.15	20240102	5290	-5.86	20240304	1000	398.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
139	20240306	150709	54	100.00	KONEX			N	N	N	N		N	4980	-5	5	-0.10	80570220	16192	51.84	4995	5100	4815	5730	4240	4985	4975.93	0.00	0	0	5301	5142	5061	4902	4821	5102	4862	33	745	100	2990	5	1	32751985	1631	830.00	17.91	12	0.05	6.00	278.00	5290	20240304	-5.86	1000	20230426	398.00	5290	-5.86	20240304	1310	280.15	20240102	5290	-5.86	20240304	1000	398.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
140	20240306	140712	54	100.00	KONEX			N	N	N	N		N	4970	-15	5	-0.30	78019150	15679	50.20	4995	5100	4815	5730	4240	4985	4976.03	0.00	0	0	5301	5142	5061	4902	4821	5102	4862	33	745	100	2990	5	1	32751985	1628	828.33	17.88	12	0.05	6.00	278.00	5290	20240304	-6.05	1000	20230426	397.00	5290	-6.05	20240304	1310	279.39	20240102	5290	-6.05	20240304	1000	397.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
141	20240306	130713	54	100.00	KONEX			N	N	N	N		N	4985	0	3	0.00	71981380	14453	46.27	4995	5100	4815	5730	4240	4985	4980.38	0.00	0	0	5301	5142	5061	4902	4821	5102	4862	33	745	100	2990	5	1	32751985	1633	830.83	17.93	12	0.04	6.00	278.00	5290	20240304	-5.77	1000	20230426	398.50	5290	-5.77	20240304	1310	280.53	20240102	5290	-5.77	20240304	1000	398.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
142	20240306	120712	54	100.00	KONEX			N	N	N	N		N	4985	0	3	0.00	63481770	12746	40.81	4995	5100	4815	5730	4240	4985	4980.52	0.00	0	0	5301	5142	5061	4902	4821	5102	4862	33	745	100	2990	5	1	32751985	1633	830.83	17.93	12	0.04	6.00	278.00	5290	20240304	-5.77	1000	20230426	398.50	5290	-5.77	20240304	1310	280.53	20240102	5290	-5.77	20240304	1000	398.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
143	20240306	110709	54	100.00	KONEX			N	N	N	N		N	4995	10	2	0.20	63466815	12743	40.80	4995	5100	4815	5730	4240	4985	4980.52	0.00	0	0	5301	5142	5061	4902	4821	5102	4862	33	745	100	2990	5	1	32751985	1636	832.50	17.97	12	0.04	6.00	278.00	5290	20240304	-5.58	1000	20230426	399.50	5290	-5.58	20240304	1310	281.30	20240102	5290	-5.58	20240304	1000	399.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
144	20240306	100656	54	100.00	KONEX			N	N	N	N		N	5000	15	2	0.30	51254450	10285	32.93	4995	5100	4815	5730	4240	4985	4983.42	0.00	0	0	5301	5142	5061	4902	4821	5102	4862	33	745	100	2990	10	1	32751985	1638	833.33	17.99	12	0.03	6.00	278.00	5290	20240304	-5.48	1000	20230426	400.00	5290	-5.48	20240304	1310	281.68	20240102	5290	-5.48	20240304	1000	400.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
145	20240306	090709	54	100.00	KONEX			N	N	N	N		N	5090	105	2	2.11	24146250	4832	15.47	4995	5100	4995	5730	4240	4985	4997.15	0.00	0	0	5301	5142	5061	4902	4821	5102	4862	33	745	100	2990	10	1	32751985	1667	848.33	18.31	12	0.01	6.00	278.00	5290	20240304	-3.78	1000	20230426	409.00	5290	-3.78	20240304	1310	288.55	20240102	5290	-3.78	20240304	1000	409.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
146	20240305	160705	53	100.00	KONEX			N	N	N	N		N	4985	-5	5	-0.10	155927935	31233	39.21	5200	5220	4980	5730	4245	4990	4992.41	0.00	0	0	5450	5220	5060	4830	4670	5140	4750	33	740	100	2990	5	1	32751985	1633	830.83	17.93	12	0.10	6.00	278.00	5290	20240304	-5.77	1000	20230426	398.50	5290	-5.77	20240304	1310	280.53	20240102	5290	-5.77	20240304	1000	398.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	02	N
147	20240305	150704	53	100.00	KONEX			N	N	N	N		N	4985	-5	5	-0.10	138773090	27791	34.89	5200	5220	4980	5730	4245	4990	4993.45	0.00	0	0	5450	5220	5060	4830	4670	5140	4750	33	740	100	2990	5	1	32751985	1633	830.83	17.93	12	0.08	6.00	278.00	5290	20240304	-5.77	1000	20230426	398.50	5290	-5.77	20240304	1310	280.53	20240102	5290	-5.77	20240304	1000	398.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	02	N
148	20240305	140658	53	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	116476520	23315	29.27	5200	5220	4985	5730	4245	4990	4995.78	0.00	0	0	5450	5220	5060	4830	4670	5140	4750	33	740	100	2990	5	1	32751985	1634	831.67	17.95	12	0.07	6.00	278.00	5290	20240304	-5.67	1000	20230426	399.00	5290	-5.67	20240304	1310	280.92	20240102	5290	-5.67	20240304	1000	399.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	02	N
149	20240305	130656	53	100.00	KONEX			N	N	N	N		N	4995	5	2	0.10	113313695	22681	28.48	5200	5220	4985	5730	4245	4990	4995.97	0.00	0	0	5450	5220	5060	4830	4670	5140	4750	33	740	100	2990	5	1	32751985	1636	832.50	17.97	12	0.07	6.00	278.00	5290	20240304	-5.58	1000	20230426	399.50	5290	-5.58	20240304	1310	281.30	20240102	5290	-5.58	20240304	1000	399.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	02	N
150	20240305	120659	53	100.00	KONEX			N	N	N	N		N	4995	5	2	0.10	84153220	16834	21.14	5200	5220	4985	5730	4245	4990	4999.00	0.00	0	0	5450	5220	5060	4830	4670	5140	4750	33	740	100	2990	5	1	32751985	1636	832.50	17.97	12	0.05	6.00	278.00	5290	20240304	-5.58	1000	20230426	399.50	5290	-5.58	20240304	1310	281.30	20240102	5290	-5.58	20240304	1000	399.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	02	N
151	20240305	110700	53	100.00	KONEX			N	N	N	N		N	5000	10	2	0.20	80884435	16179	20.31	5200	5220	4985	5730	4245	4990	4999.35	0.00	0	0	5450	5220	5060	4830	4670	5140	4750	33	740	100	2990	10	1	32751985	1638	833.33	17.99	12	0.05	6.00	278.00	5290	20240304	-5.48	1000	20230426	400.00	5290	-5.48	20240304	1310	281.68	20240102	5290	-5.48	20240304	1000	400.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	02	N
152	20240305	100656	53	100.00	KONEX			N	N	N	N		N	5000	10	2	0.20	76289435	15260	19.16	5200	5220	4985	5730	4245	4990	4999.31	0.00	0	0	5450	5220	5060	4830	4670	5140	4750	33	740	100	2990	10	1	32751985	1638	833.33	17.99	12	0.05	6.00	278.00	5290	20240304	-5.48	1000	20230426	400.00	5290	-5.48	20240304	1310	281.68	20240102	5290	-5.48	20240304	1000	400.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	02	N
153	20240305	090657	53	100.00	KONEX			N	N	N	N		N	5200	210	2	4.21	3113980	618	0.78	5200	5220	4995	5730	4245	4990	5038.80	0.00	0	0	5450	5220	5060	4830	4670	5140	4750	33	740	100	2990	10	1	32751985	1703	866.67	18.71	12	0.00	6.00	278.00	5290	20240304	-1.70	1000	20230426	420.00	5290	-1.70	20240304	1310	296.95	20240102	5290	-1.70	20240304	1000	420.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	02	N
154	20240304	160700	53	100.00	KONEX	신고가		N	N	N	N		N	4990	120	2	2.46	402238275	79646	124.01	5000	5290	4900	5600	4140	4870	5050.33	0.00	0	0	5116	4992	4746	4622	4376	5055	4685	33	730	100	2920	5	1	32751985	1634	831.67	17.95	12	0.24	6.00	278.00	5290	20240304	-5.67	1000	20230426	399.00	5290	-5.67	20240304	1310	280.92	20240102	5290	-5.67	20240304	1000	399.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	02	N
155	20240304	150654	53	100.00	KONEX	신고가		N	N	N	N		N	4980	110	2	2.26	390311005	77245	120.27	5000	5290	4900	5600	4140	4870	5052.90	0.00	0	0	5116	4992	4746	4622	4376	5055	4685	33	730	100	2920	5	1	32751985	1631	830.00	17.91	12	0.24	6.00	278.00	5290	20240304	-5.86	1000	20230426	398.00	5290	-5.86	20240304	1310	280.15	20240102	5290	-5.86	20240304	1000	398.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	02	N
156	20240304	140623	53	100.00	KONEX	신고가		N	N	N	N		N	5000	130	2	2.67	343177865	67767	105.51	5000	5290	4900	5600	4140	4870	5064.09	0.00	0	0	5116	4992	4746	4622	4376	5055	4685	33	730	100	2920	10	1	32751985	1638	833.33	17.99	12	0.21	6.00	278.00	5290	20240304	-5.48	1000	20230426	400.00	5290	-5.48	20240304	1310	281.68	20240102	5290	-5.48	20240304	1000	400.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	02	N
157	20240304	130651	53	100.00	KONEX	신고가		N	N	N	N		N	5030	160	2	3.29	309186885	60947	94.89	5000	5290	4900	5600	4140	4870	5073.05	0.00	0	0	5116	4992	4746	4622	4376	5055	4685	33	730	100	2920	10	1	32751985	1647	838.33	18.09	12	0.19	6.00	278.00	5290	20240304	-4.91	1000	20230426	403.00	5290	-4.91	20240304	1310	283.97	20240102	5290	-4.91	20240304	1000	403.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	02	N
158	20240304	120626	53	100.00	KONEX	신고가		N	N	N	N		N	5040	170	2	3.49	292301955	57577	89.65	5000	5290	4900	5600	4140	4870	5076.71	0.00	0	0	5116	4992	4746	4622	4376	5055	4685	33	730	100	2920	10	1	32751985	1651	840.00	18.13	12	0.18	6.00	278.00	5290	20240304	-4.73	1000	20230426	404.00	5290	-4.73	20240304	1310	284.73	20240102	5290	-4.73	20240304	1000	404.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	02	N
159	20240304	110645	53	100.00	KONEX	신고가		N	N	N	N		N	5100	230	2	4.72	272200290	53540	83.36	5000	5290	4900	5600	4140	4870	5084.05	0.00	0	0	5116	4992	4746	4622	4376	5055	4685	33	730	100	2920	10	1	32751985	1670	850.00	18.35	12	0.16	6.00	278.00	5290	20240304	-3.59	1000	20230426	410.00	5290	-3.59	20240304	1310	289.31	20240102	5290	-3.59	20240304	1000	410.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	02	N
160	20240304	100646	53	100.00	KONEX	신고가		N	N	N	N		N	5100	230	2	4.72	175181660	34282	53.38	5000	5290	4900	5600	4140	4870	5110.02	0.00	0	0	5116	4992	4746	4622	4376	5055	4685	33	730	100	2920	10	1	32751985	1670	850.00	18.35	12	0.10	6.00	278.00	5290	20240304	-3.59	1000	20230426	410.00	5290	-3.59	20240304	1310	289.31	20240102	5290	-3.59	20240304	1000	410.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	02	N
161	20240304	090648	53	100.00	KONEX	신고가		N	N	N	N		N	5280	410	2	8.42	32331970	6242	9.72	5000	5290	5000	5600	4140	4870	5179.75	0.00	0	0	5116	4992	4746	4622	4376	5055	4685	33	730	100	2920	10	1	32751985	1729	880.00	18.99	12	0.02	6.00	278.00	5290	20240304	-0.19	1000	20230426	428.00	5290	-0.19	20240304	1310	303.05	20240102	5290	-0.19	20240304	1000	428.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	02	N