KissMeData/236030/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	161004	57	100.00	KONEX			N	N	N	N		N	2180	278	2	14.62	98185	45	25.71	2180	2185	2100	2185	1617	1902	2181.89	0.00	0	0	2433	2167	2034	1768	1635	2101	1702	10	283	500	1140	5	1	2033332	44	-1.39	3.06	12	0.00	-1569.00	713.00	6950	20230831	-68.63	1740	20240325	25.29	6240	-65.06	20240124	1740	25.29	20240325	6950	-68.63	20230831	1740	25.29	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
3	20240329	151006	57	100.00	KONEX			N	N	N	N		N	2100	198	2	10.41	96005	44	25.14	2180	2185	2100	2185	1617	1902	2181.93	0.00	0	0	2433	2167	2034	1768	1635	2101	1702	10	283	500	1140	5	1	2033332	43	-1.34	2.95	12	0.00	-1569.00	713.00	6950	20230831	-69.78	1740	20240325	20.69	6240	-66.35	20240124	1740	20.69	20240325	6950	-69.78	20230831	1740	20.69	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
4	20240329	141001	57	100.00	KONEX			N	N	N	N		N	2100	198	2	10.41	96005	44	25.14	2180	2185	2100	2185	1617	1902	2181.93	0.00	0	0	2433	2167	2034	1768	1635	2101	1702	10	283	500	1140	5	1	2033332	43	-1.34	2.95	12	0.00	-1569.00	713.00	6950	20230831	-69.78	1740	20240325	20.69	6240	-66.35	20240124	1740	20.69	20240325	6950	-69.78	20230831	1740	20.69	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
5	20240329	130947	57	100.00	KONEX			N	N	N	N		N	2185	283	1	14.88	93905	43	24.57	2180	2185	2180	2185	1617	1902	2183.84	0.00	0	0	2433	2167	2034	1768	1635	2101	1702	10	283	500	1140	5	1	2033332	44	-1.39	3.06	12	0.00	-1569.00	713.00	6950	20230831	-68.56	1740	20240325	25.57	6240	-64.98	20240124	1740	25.57	20240325	6950	-68.56	20230831	1740	25.57	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
6	20240329	120956	57	100.00	KONEX			N	N	N	N		N	2185	283	1	14.88	93905	43	24.57	2180	2185	2180	2185	1617	1902	2183.84	0.00	0	0	2433	2167	2034	1768	1635	2101	1702	10	283	500	1140	5	1	2033332	44	-1.39	3.06	12	0.00	-1569.00	713.00	6950	20230831	-68.56	1740	20240325	25.57	6240	-64.98	20240124	1740	25.57	20240325	6950	-68.56	20230831	1740	25.57	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
7	20240329	110945	57	100.00	KONEX			N	N	N	N		N	2185	283	1	14.88	28355	13	7.43	2180	2185	2180	2185	1617	1902	2181.15	0.00	0	0	2433	2167	2034	1768	1635	2101	1702	10	283	500	1140	5	1	2033332	44	-1.39	3.06	12	0.00	-1569.00	713.00	6950	20230831	-68.56	1740	20240325	25.57	6240	-64.98	20240124	1740	25.57	20240325	6950	-68.56	20230831	1740	25.57	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
8	20240329	100946	57	100.00	KONEX			N	N	N	N		N	2180	278	2	14.62	21800	10	5.71	2180	2180	2180	2185	1617	1902	2180.00	0.00	0	0	2433	2167	2034	1768	1635	2101	1702	10	283	500	1140	5	1	2033332	44	-1.39	3.06	12	0.00	-1569.00	713.00	6950	20230831	-68.63	1740	20240325	25.29	6240	-65.06	20240124	1740	25.29	20240325	6950	-68.63	20230831	1740	25.29	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
9	20240329	090946	57	100.00	KONEX			N	N	N	N		N	2180	278	2	14.62	21800	10	5.71	2180	2180	2180	2185	1617	1902	2180.00	0.00	0	0	2433	2167	2034	1768	1635	2101	1702	10	283	500	1140	5	1	2033332	44	-1.39	3.06	12	0.00	-1569.00	713.00	6950	20230831	-68.63	1740	20240325	25.29	6240	-65.06	20240124	1740	25.29	20240325	6950	-68.63	20230831	1740	25.29	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
10	20240328	160952	57	100.00	KONEX			N	N	N	N		N	1902	-98	5	-4.90	352870	175	795.45	2000	2300	1901	2300	1700	2000	2016.40	0.00	0	0	2186	2092	1996	1902	1806	2140	1950	10	300	500	1200	1	1	2033332	39	-1.21	2.67	12	0.01	-1569.00	713.00	6950	20230831	-72.63	1740	20240325	9.31	6240	-69.52	20240124	1740	9.31	20240325	6950	-72.63	20230831	1740	9.31	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
11	20240328	150952	57	100.00	KONEX			N	N	N	N		N	2100	100	2	5.00	284768	144	654.55	2000	2290	1901	2300	1700	2000	1977.56	0.00	0	0	2186	2092	1996	1902	1806	2140	1950	10	300	500	1200	5	1	2033332	43	-1.34	2.95	12	0.01	-1569.00	713.00	6950	20230831	-69.78	1740	20240325	20.69	6240	-66.35	20240124	1740	20.69	20240325	6950	-69.78	20230831	1740	20.69	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
12	20240328	140940	57	100.00	KONEX			N	N	N	N		N	2100	100	2	5.00	284768	144	654.55	2000	2290	1901	2300	1700	2000	1977.56	0.00	0	0	2186	2092	1996	1902	1806	2140	1950	10	300	500	1200	5	1	2033332	43	-1.34	2.95	12	0.01	-1569.00	713.00	6950	20230831	-69.78	1740	20240325	20.69	6240	-66.35	20240124	1740	20.69	20240325	6950	-69.78	20230831	1740	20.69	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
13	20240328	130940	57	100.00	KONEX			N	N	N	N		N	2290	290	2	14.50	280668	142	645.45	2000	2290	1901	2300	1700	2000	1976.54	0.00	0	0	2186	2092	1996	1902	1806	2140	1950	10	300	500	1200	5	1	2033332	47	-1.46	3.21	12	0.01	-1569.00	713.00	6950	20230831	-67.05	1740	20240325	31.61	6240	-63.30	20240124	1740	31.61	20240325	6950	-67.05	20230831	1740	31.61	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
14	20240328	120945	57	100.00	KONEX			N	N	N	N		N	2200	200	2	10.00	63000	30	136.36	2000	2200	2000	2300	1700	2000	2100.00	0.00	0	0	2186	2092	1996	1902	1806	2140	1950	10	300	500	1200	5	1	2033332	45	-1.40	3.09	12	0.00	-1569.00	713.00	6950	20230831	-68.35	1740	20240325	26.44	6240	-64.74	20240124	1740	26.44	20240325	6950	-68.35	20230831	1740	26.44	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
15	20240328	110948	57	100.00	KONEX			N	N	N	N		N	2200	200	2	10.00	63000	30	136.36	2000	2200	2000	2300	1700	2000	2100.00	0.00	0	0	2186	2092	1996	1902	1806	2140	1950	10	300	500	1200	5	1	2033332	45	-1.40	3.09	12	0.00	-1569.00	713.00	6950	20230831	-68.35	1740	20240325	26.44	6240	-64.74	20240124	1740	26.44	20240325	6950	-68.35	20230831	1740	26.44	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
16	20240328	101001	57	100.00	KONEX			N	N	N	N		N	2200	200	2	10.00	63000	30	136.36	2000	2200	2000	2300	1700	2000	2100.00	0.00	0	0	2186	2092	1996	1902	1806	2140	1950	10	300	500	1200	5	1	2033332	45	-1.40	3.09	12	0.00	-1569.00	713.00	6950	20230831	-68.35	1740	20240325	26.44	6240	-64.74	20240124	1740	26.44	20240325	6950	-68.35	20230831	1740	26.44	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
17	20240328	091000	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	20000	10	45.45	2000	2000	2000	2300	1700	2000	2000.00	0.00	0	0	2186	2092	1996	1902	1806	2140	1950	10	300	500	1200	5	1	2033332	41	-1.27	2.81	12	0.00	-1569.00	713.00	6950	20230831	-71.22	1740	20240325	14.94	6240	-67.95	20240124	1740	14.94	20240325	6950	-71.22	20230831	1740	14.94	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
18	20240327	160956	57	100.00	KONEX			N	N	N	N		N	2000	100	2	5.26	43080	22	9.09	1900	2090	1900	2185	1615	1900	1958.18	0.00	0	0	2100	2000	1900	1800	1700	2000	1800	10	285	500	1140	5	1	2033332	41	-1.27	2.81	12	0.00	-1569.00	713.00	6950	20230831	-71.22	1740	20240325	14.94	6240	-67.95	20240124	1740	14.94	20240325	6950	-71.22	20230831	1740	14.94	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
19	20240327	150957	57	100.00	KONEX			N	N	N	N		N	1999	99	2	5.21	41080	21	8.68	1900	2090	1900	2185	1615	1900	1956.19	0.00	0	0	2100	2000	1900	1800	1700	2000	1800	10	285	500	1140	1	1	2033332	41	-1.27	2.80	12	0.00	-1569.00	713.00	6950	20230831	-71.24	1740	20240325	14.89	6240	-67.96	20240124	1740	14.89	20240325	6950	-71.24	20230831	1740	14.89	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
20	20240327	140957	57	100.00	KONEX			N	N	N	N		N	1999	99	2	5.21	23089	12	4.96	1900	2090	1900	2185	1615	1900	1924.08	0.00	0	0	2100	2000	1900	1800	1700	2000	1800	10	285	500	1140	1	1	2033332	41	-1.27	2.80	12	0.00	-1569.00	713.00	6950	20230831	-71.24	1740	20240325	14.89	6240	-67.96	20240124	1740	14.89	20240325	6950	-71.24	20230831	1740	14.89	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
21	20240327	130955	57	100.00	KONEX			N	N	N	N		N	2090	190	2	10.00	21090	11	4.55	1900	2090	1900	2185	1615	1900	1917.27	0.00	0	0	2100	2000	1900	1800	1700	2000	1800	10	285	500	1140	5	1	2033332	42	-1.33	2.93	12	0.00	-1569.00	713.00	6950	20230831	-69.93	1740	20240325	20.11	6240	-66.51	20240124	1740	20.11	20240325	6950	-69.93	20230831	1740	20.11	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
22	20240327	120954	57	100.00	KONEX			N	N	N	N		N	2090	190	2	10.00	21090	11	4.55	1900	2090	1900	2185	1615	1900	1917.27	0.00	0	0	2100	2000	1900	1800	1700	2000	1800	10	285	500	1140	5	1	2033332	42	-1.33	2.93	12	0.00	-1569.00	713.00	6950	20230831	-69.93	1740	20240325	20.11	6240	-66.51	20240124	1740	20.11	20240325	6950	-69.93	20230831	1740	20.11	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
23	20240327	110955	57	100.00	KONEX			N	N	N	N		N	2090	190	2	10.00	21090	11	4.55	1900	2090	1900	2185	1615	1900	1917.27	0.00	0	0	2100	2000	1900	1800	1700	2000	1800	10	285	500	1140	5	1	2033332	42	-1.33	2.93	12	0.00	-1569.00	713.00	6950	20230831	-69.93	1740	20240325	20.11	6240	-66.51	20240124	1740	20.11	20240325	6950	-69.93	20230831	1740	20.11	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
24	20240327	100951	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2100	2000	1900	1800	1700	2000	1800	10	285	500	1140	1	1	2033332	39	-1.21	2.66	12	0.00	-1569.00	713.00	6950	20230831	-72.66	1740	20240325	9.20	6240	-69.55	20240124	1740	9.20	20240325	6950	-72.66	20230831	1740	9.20	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
25	20240327	090957	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2100	2000	1900	1800	1700	2000	1800	10	285	500	1140	1	1	2033332	39	-1.21	2.66	12	0.00	-1569.00	713.00	6950	20230831	-72.66	1740	20240325	9.20	6240	-69.55	20240124	1740	9.20	20240325	6950	-72.66	20230831	1740	9.20	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
26	20240326	160850	57	100.00	KONEX			N	N	N	N		N	1900	160	2	9.20	482200	242	7.12	1900	2000	1800	2000	1479	1740	1992.56	0.00	0	0	2553	2146	1943	1536	1333	2045	1435	10	260	500	1040	1	1	2033332	39	-1.21	2.66	12	0.01	-1569.00	713.00	6950	20230831	-72.66	1740	20240325	9.20	6240	-69.55	20240124	1740	9.20	20240325	6950	-72.66	20230831	1740	9.20	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
27	20240326	150944	57	100.00	KONEX			N	N	N	N		N	1900	160	2	9.20	482200	242	7.12	1900	2000	1800	2000	1479	1740	1992.56	0.00	0	0	2553	2146	1943	1536	1333	2045	1435	10	260	500	1040	1	1	2033332	39	-1.21	2.66	12	0.01	-1569.00	713.00	6950	20230831	-72.66	1740	20240325	9.20	6240	-69.55	20240124	1740	9.20	20240325	6950	-72.66	20230831	1740	9.20	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
28	20240326	140941	57	100.00	KONEX			N	N	N	N		N	1900	160	2	9.20	482200	242	7.12	1900	2000	1800	2000	1479	1740	1992.56	0.00	0	0	2553	2146	1943	1536	1333	2045	1435	10	260	500	1040	1	1	2033332	39	-1.21	2.66	12	0.01	-1569.00	713.00	6950	20230831	-72.66	1740	20240325	9.20	6240	-69.55	20240124	1740	9.20	20240325	6950	-72.66	20230831	1740	9.20	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
29	20240326	130936	57	100.00	KONEX			N	N	N	N		N	1900	160	2	9.20	482200	242	7.12	1900	2000	1800	2000	1479	1740	1992.56	0.00	0	0	2553	2146	1943	1536	1333	2045	1435	10	260	500	1040	1	1	2033332	39	-1.21	2.66	12	0.01	-1569.00	713.00	6950	20230831	-72.66	1740	20240325	9.20	6240	-69.55	20240124	1740	9.20	20240325	6950	-72.66	20230831	1740	9.20	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
30	20240326	120937	57	100.00	KONEX			N	N	N	N		N	1900	160	2	9.20	482200	242	7.12	1900	2000	1800	2000	1479	1740	1992.56	0.00	0	0	2553	2146	1943	1536	1333	2045	1435	10	260	500	1040	1	1	2033332	39	-1.21	2.66	12	0.01	-1569.00	713.00	6950	20230831	-72.66	1740	20240325	9.20	6240	-69.55	20240124	1740	9.20	20240325	6950	-72.66	20230831	1740	9.20	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
31	20240326	110933	57	100.00	KONEX			N	N	N	N		N	1900	160	2	9.20	482200	242	7.12	1900	2000	1800	2000	1479	1740	1992.56	0.00	0	0	2553	2146	1943	1536	1333	2045	1435	10	260	500	1040	1	1	2033332	39	-1.21	2.66	12	0.01	-1569.00	713.00	6950	20230831	-72.66	1740	20240325	9.20	6240	-69.55	20240124	1740	9.20	20240325	6950	-72.66	20230831	1740	9.20	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
32	20240326	100945	57	100.00	KONEX			N	N	N	N		N	1800	60	2	3.45	480300	241	7.09	1900	2000	1800	2000	1479	1740	1992.95	0.00	0	0	2553	2146	1943	1536	1333	2045	1435	10	260	500	1040	1	1	2033332	37	-1.15	2.52	12	0.01	-1569.00	713.00	6950	20230831	-74.10	1740	20240325	3.45	6240	-71.15	20240124	1740	3.45	20240325	6950	-74.10	20230831	1740	3.45	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
33	20240326	090944	57	100.00	KONEX			N	N	N	N		N	1740	0	3	0.00	0	0	0.00	0	0	0	2000	1479	1740	0.00	0.00	0	0	2553	2146	1943	1536	1333	2045	1435	10	260	500	1040	1	1	2033332	35	-1.11	2.44	12	0.00	-1569.00	713.00	6950	20230831	-74.96	1740	20240325	0.00	6240	-72.12	20240124	1740	0.00	20240325	6950	-74.96	20230831	1740	0.00	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
34	20240325	161016	57	100.00	KONEX	신저가		N	N	N	N		N	1740	-305	4	-14.91	6067413	3397	652.02	2045	2350	1740	2350	1740	2045	1786.11	0.00	0	0	2121	2082	2061	2022	2001	2072	2012	10	305	500	1220	1	1	2033332	35	-1.11	2.44	12	0.17	-1569.00	713.00	6950	20230831	-74.96	1740	20240325	0.00	6240	-72.12	20240124	1740	0.00	20240325	6950	-74.96	20230831	1740	0.00	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
35	20240325	151018	57	100.00	KONEX	신저가		N	N	N	N		N	1899	-146	5	-7.14	5937362	3324	638.00	2045	2350	1740	2350	1740	2045	1786.21	0.00	0	0	2121	2082	2061	2022	2001	2072	2012	10	305	500	1220	1	1	2033332	39	-1.21	2.66	12	0.16	-1569.00	713.00	6950	20230831	-72.68	1740	20240325	9.14	6240	-69.57	20240124	1740	9.14	20240325	6950	-72.68	20230831	1740	9.14	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
36	20240325	141016	57	100.00	KONEX	신저가		N	N	N	N		N	2000	-45	5	-2.20	5430020	3043	584.07	2045	2350	1740	2350	1740	2045	1784.43	0.00	0	0	2121	2082	2061	2022	2001	2072	2012	10	305	500	1220	5	1	2033332	41	-1.27	2.81	12	0.15	-1569.00	713.00	6950	20230831	-71.22	1740	20240325	14.94	6240	-67.95	20240124	1740	14.94	20240325	6950	-71.22	20230831	1740	14.94	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
37	20240325	131016	57	100.00	KONEX	신저가		N	N	N	N		N	2350	305	1	14.91	5428020	3042	583.88	2045	2350	1740	2350	1740	2045	1784.36	0.00	0	0	2121	2082	2061	2022	2001	2072	2012	10	305	500	1220	5	1	2033332	48	-1.50	3.30	12	0.15	-1569.00	713.00	6950	20230831	-66.19	1740	20240325	35.06	6240	-62.34	20240124	1740	35.06	20240325	6950	-66.19	20230831	1740	35.06	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
38	20240325	121020	57	100.00	KONEX	신저가		N	N	N	N		N	2000	-45	5	-2.20	5425670	3041	583.69	2045	2350	1740	2350	1740	2045	1784.17	0.00	0	0	2121	2082	2061	2022	2001	2072	2012	10	305	500	1220	5	1	2033332	41	-1.27	2.81	12	0.15	-1569.00	713.00	6950	20230831	-71.22	1740	20240325	14.94	6240	-67.95	20240124	1740	14.94	20240325	6950	-71.22	20230831	1740	14.94	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
39	20240325	111018	57	100.00	KONEX	신저가		N	N	N	N		N	2000	-45	5	-2.20	5425670	3041	583.69	2045	2350	1740	2350	1740	2045	1784.17	0.00	0	0	2121	2082	2061	2022	2001	2072	2012	10	305	500	1220	5	1	2033332	41	-1.27	2.81	12	0.15	-1569.00	713.00	6950	20230831	-71.22	1740	20240325	14.94	6240	-67.95	20240124	1740	14.94	20240325	6950	-71.22	20230831	1740	14.94	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
40	20240325	101018	57	100.00	KONEX	신저가		N	N	N	N		N	2350	305	1	14.91	5362670	3011	577.93	2045	2350	1740	2350	1740	2045	1781.03	0.00	0	0	2121	2082	2061	2022	2001	2072	2012	10	305	500	1220	5	1	2033332	48	-1.50	3.30	12	0.15	-1569.00	713.00	6950	20230831	-66.19	1740	20240325	35.06	6240	-62.34	20240124	1740	35.06	20240325	6950	-66.19	20230831	1740	35.06	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
41	20240325	091021	57	100.00	KONEX	신저가		N	N	N	N		N	1740	-305	4	-14.91	361930	204	39.16	2045	2045	1740	2350	1740	2045	1774.17	0.00	0	0	2121	2082	2061	2022	2001	2072	2012	10	305	500	1220	1	1	2033332	35	-1.11	2.44	12	0.01	-1569.00	713.00	6950	20230831	-74.96	1740	20240325	0.00	6240	-72.12	20240124	1740	0.00	20240325	6950	-74.96	20230831	1740	0.00	20240325	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
42	20240322	161019	57	100.00	KONEX	신저가		N	N	N	N		N	2045	-355	5	-14.79	1066945	521	31.90	2100	2100	2040	2760	2040	2400	2047.88	0.00	0	0	2753	2576	2373	2196	1993	2590	2210	10	360	500	1440	5	1	2033332	42	-1.30	2.87	12	0.03	-1569.00	713.00	6950	20230831	-70.58	2040	20240322	0.25	6240	-67.23	20240124	2040	0.25	20240322	6950	-70.58	20230831	2040	0.25	20240322	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
43	20240322	151022	57	100.00	KONEX	신저가		N	N	N	N		N	2045	-355	5	-14.79	1066945	521	31.90	2100	2100	2040	2760	2040	2400	2047.88	0.00	0	0	2753	2576	2373	2196	1993	2590	2210	10	360	500	1440	5	1	2033332	42	-1.30	2.87	12	0.03	-1569.00	713.00	6950	20230831	-70.58	2040	20240322	0.25	6240	-67.23	20240124	2040	0.25	20240322	6950	-70.58	20230831	2040	0.25	20240322	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
44	20240322	141009	57	100.00	KONEX	신저가		N	N	N	N		N	2045	-355	5	-14.79	1066945	521	31.90	2100	2100	2040	2760	2040	2400	2047.88	0.00	0	0	2753	2576	2373	2196	1993	2590	2210	10	360	500	1440	5	1	2033332	42	-1.30	2.87	12	0.03	-1569.00	713.00	6950	20230831	-70.58	2040	20240322	0.25	6240	-67.23	20240124	2040	0.25	20240322	6950	-70.58	20230831	2040	0.25	20240322	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
45	20240322	131015	57	100.00	KONEX	신저가		N	N	N	N		N	2045	-355	5	-14.79	862445	421	25.78	2100	2100	2040	2760	2040	2400	2048.56	0.00	0	0	2753	2576	2373	2196	1993	2590	2210	10	360	500	1440	5	1	2033332	42	-1.30	2.87	12	0.02	-1569.00	713.00	6950	20230831	-70.58	2040	20240322	0.25	6240	-67.23	20240124	2040	0.25	20240322	6950	-70.58	20230831	2040	0.25	20240322	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
46	20240322	121011	57	100.00	KONEX	신저가		N	N	N	N		N	2045	-355	5	-14.79	862445	421	25.78	2100	2100	2040	2760	2040	2400	2048.56	0.00	0	0	2753	2576	2373	2196	1993	2590	2210	10	360	500	1440	5	1	2033332	42	-1.30	2.87	12	0.02	-1569.00	713.00	6950	20230831	-70.58	2040	20240322	0.25	6240	-67.23	20240124	2040	0.25	20240322	6950	-70.58	20230831	2040	0.25	20240322	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
47	20240322	111020	57	100.00	KONEX	신저가		N	N	N	N		N	2040	-360	4	-15.00	858360	419	25.66	2100	2100	2040	2760	2040	2400	2048.59	0.00	0	0	2753	2576	2373	2196	1993	2590	2210	10	360	500	1440	5	1	2033332	41	-1.30	2.86	12	0.02	-1569.00	713.00	6950	20230831	-70.65	2040	20240322	0.00	6240	-67.31	20240124	2040	0.00	20240322	6950	-70.65	20230831	2040	0.00	20240322	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
48	20240322	101010	57	100.00	KONEX	신저가		N	N	N	N		N	2040	-360	4	-15.00	552360	269	16.47	2100	2100	2040	2760	2040	2400	2053.38	0.00	0	0	2753	2576	2373	2196	1993	2590	2210	10	360	500	1440	5	1	2033332	41	-1.30	2.86	12	0.01	-1569.00	713.00	6950	20230831	-70.65	2040	20240322	0.00	6240	-67.31	20240124	2040	0.00	20240322	6950	-70.65	20230831	2040	0.00	20240322	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
49	20240322	091010	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	2753	2576	2373	2196	1993	2590	2210	10	360	500	1440	5	1	2033332	49	-1.53	3.37	12	0.00	-1569.00	713.00	6950	20230831	-65.47	2170	20240321	10.60	6240	-61.54	20240124	2170	10.60	20240321	6950	-65.47	20230831	2170	10.60	20240321	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
50	20240321	161015	57	100.00	KONEX	신저가		N	N	N	N		N	2400	-150	5	-5.88	3603670	1633	71.62	2400	2550	2170	2930	2170	2550	2206.78	0.00	0	0	2883	2716	2633	2466	2383	2675	2425	10	380	500	1530	5	1	2033332	49	-1.53	3.37	12	0.08	-1569.00	713.00	6950	20230831	-65.47	2170	20240321	10.60	6240	-61.54	20240124	2170	10.60	20240321	6950	-65.47	20230831	2170	10.60	20240321	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
51	20240321	151010	57	100.00	KONEX	신저가		N	N	N	N		N	2400	-150	5	-5.88	3603670	1633	71.62	2400	2550	2170	2930	2170	2550	2206.78	0.00	0	0	2883	2716	2633	2466	2383	2675	2425	10	380	500	1530	5	1	2033332	49	-1.53	3.37	12	0.08	-1569.00	713.00	6950	20230831	-65.47	2170	20240321	10.60	6240	-61.54	20240124	2170	10.60	20240321	6950	-65.47	20230831	2170	10.60	20240321	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
52	20240321	141010	57	100.00	KONEX	신저가		N	N	N	N		N	2175	-375	5	-14.71	1363550	601	26.36	2400	2550	2170	2930	2170	2550	2268.80	0.00	0	0	2883	2716	2633	2466	2383	2675	2425	10	380	500	1530	5	1	2033332	44	-1.39	3.05	12	0.03	-1569.00	713.00	6950	20230831	-68.71	2170	20240321	0.23	6240	-65.14	20240124	2170	0.23	20240321	6950	-68.71	20230831	2170	0.23	20240321	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
53	20240321	130959	57	100.00	KONEX	신저가		N	N	N	N		N	2300	-250	5	-9.80	1232575	541	23.73	2400	2550	2170	2930	2170	2550	2278.33	0.00	0	0	2883	2716	2633	2466	2383	2675	2425	10	380	500	1530	5	1	2033332	47	-1.47	3.23	12	0.03	-1569.00	713.00	6950	20230831	-66.91	2170	20240321	5.99	6240	-63.14	20240124	2170	5.99	20240321	6950	-66.91	20230831	2170	5.99	20240321	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
54	20240321	121013	57	100.00	KONEX	신저가		N	N	N	N		N	2495	-55	5	-2.16	814315	349	15.31	2400	2550	2170	2930	2170	2550	2333.28	0.00	0	0	2883	2716	2633	2466	2383	2675	2425	10	380	500	1530	5	1	2033332	51	-1.59	3.50	12	0.02	-1569.00	713.00	6950	20230831	-64.10	2170	20240321	14.98	6240	-60.02	20240124	2170	14.98	20240321	6950	-64.10	20230831	2170	14.98	20240321	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
55	20240321	111010	57	100.00	KONEX	신저가		N	N	N	N		N	2550	0	3	0.00	26550	11	0.48	2400	2550	2400	2930	2170	2550	2413.64	0.00	0	0	2883	2716	2633	2466	2383	2675	2425	10	380	500	1530	5	1	2033332	52	-1.63	3.58	12	0.00	-1569.00	713.00	6950	20230831	-63.31	2400	20240321	6.25	6240	-59.13	20240124	2400	6.25	20240321	6950	-63.31	20230831	2400	6.25	20240321	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
56	20240321	101015	57	100.00	KONEX			N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	2930	2170	2550	0.00	0.00	0	0	2883	2716	2633	2466	2383	2675	2425	10	380	500	1530	5	1	2033332	52	-1.63	3.58	12	0.00	-1569.00	713.00	6950	20230831	-63.31	2550	20240319	0.00	6240	-59.13	20240124	2550	0.00	20240319	6950	-63.31	20230831	2550	0.00	20240319	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
57	20240321	091018	57	100.00	KONEX			N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	2930	2170	2550	0.00	0.00	0	0	2883	2716	2633	2466	2383	2675	2425	10	380	500	1530	5	1	2033332	52	-1.63	3.58	12	0.00	-1569.00	713.00	6950	20230831	-63.31	2550	20240319	0.00	6240	-59.13	20240124	2550	0.00	20240319	6950	-63.31	20230831	2550	0.00	20240319	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
58	20240320	161002	57	100.00	KONEX	신저가		N	N	N	N		N	2550	-445	4	-14.86	5818500	2280	447.94	2800	2800	2550	3440	2550	2995	2551.97	0.00	0	0	3298	3146	2848	2696	2398	3222	2772	10	445	500	1790	5	1	2033332	52	-1.63	3.58	12	0.11	-1569.00	713.00	7370	20230315	-65.40	2550	20240320	0.00	6240	-59.13	20240124	2550	0.00	20240320	6950	-63.31	20230831	2550	0.00	20240320	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
59	20240320	151004	57	100.00	KONEX	신저가		N	N	N	N		N	2550	-445	4	-14.86	5818500	2280	447.94	2800	2800	2550	3440	2550	2995	2551.97	0.00	0	0	3298	3146	2848	2696	2398	3222	2772	10	445	500	1790	5	1	2033332	52	-1.63	3.58	12	0.11	-1569.00	713.00	7370	20230315	-65.40	2550	20240320	0.00	6240	-59.13	20240124	2550	0.00	20240320	6950	-63.31	20230831	2550	0.00	20240320	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
60	20240320	141009	57	100.00	KONEX	신저가		N	N	N	N		N	2550	-445	4	-14.86	5734350	2247	441.45	2800	2800	2550	3440	2550	2995	2552.00	0.00	0	0	3298	3146	2848	2696	2398	3222	2772	10	445	500	1790	5	1	2033332	52	-1.63	3.58	12	0.11	-1569.00	713.00	7370	20230315	-65.40	2550	20240320	0.00	6240	-59.13	20240124	2550	0.00	20240320	6950	-63.31	20230831	2550	0.00	20240320	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
61	20240320	131009	57	100.00	KONEX	신저가		N	N	N	N		N	2550	-445	4	-14.86	2911500	1140	223.97	2800	2800	2550	3440	2550	2995	2553.95	0.00	0	0	3298	3146	2848	2696	2398	3222	2772	10	445	500	1790	5	1	2033332	52	-1.63	3.58	12	0.06	-1569.00	713.00	7370	20230315	-65.40	2550	20240320	0.00	6240	-59.13	20240124	2550	0.00	20240320	6950	-63.31	20230831	2550	0.00	20240320	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
62	20240320	121002	57	100.00	KONEX	신저가		N	N	N	N		N	2550	-445	4	-14.86	2911500	1140	223.97	2800	2800	2550	3440	2550	2995	2553.95	0.00	0	0	3298	3146	2848	2696	2398	3222	2772	10	445	500	1790	5	1	2033332	52	-1.63	3.58	12	0.06	-1569.00	713.00	7370	20230315	-65.40	2550	20240320	0.00	6240	-59.13	20240124	2550	0.00	20240320	6950	-63.31	20230831	2550	0.00	20240320	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
63	20240320	111004	57	100.00	KONEX	신저가		N	N	N	N		N	2550	-445	4	-14.86	2784000	1090	214.15	2800	2800	2550	3440	2550	2995	2554.13	0.00	0	0	3298	3146	2848	2696	2398	3222	2772	10	445	500	1790	5	1	2033332	52	-1.63	3.58	12	0.05	-1569.00	713.00	7370	20230315	-65.40	2550	20240320	0.00	6240	-59.13	20240124	2550	0.00	20240320	6950	-63.31	20230831	2550	0.00	20240320	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
64	20240320	100958	57	100.00	KONEX	신저가		N	N	N	N		N	2550	-445	4	-14.86	234000	90	17.68	2800	2800	2550	3440	2550	2995	2600.00	0.00	0	0	3298	3146	2848	2696	2398	3222	2772	10	445	500	1790	5	1	2033332	52	-1.63	3.58	12	0.00	-1569.00	713.00	7370	20230315	-65.40	2550	20240320	0.00	6240	-59.13	20240124	2550	0.00	20240320	6950	-63.31	20230831	2550	0.00	20240320	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
65	20240320	091003	57	100.00	KONEX	신저가		N	N	N	N		N	2550	-445	4	-14.86	106500	40	7.86	2800	2800	2550	3440	2550	2995	2662.50	0.00	0	0	3298	3146	2848	2696	2398	3222	2772	10	445	500	1790	5	1	2033332	52	-1.63	3.58	12	0.00	-1569.00	713.00	7370	20230315	-65.40	2550	20240320	0.00	6240	-59.13	20240124	2550	0.00	20240320	6950	-63.31	20230831	2550	0.00	20240320	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
66	20240319	160952	57	100.00	KONEX	신저가		N	N	N	N		N	2995	-5	5	-0.17	1332390	509	63.39	2700	3000	2550	3450	2550	3000	2617.66	0.00	0	0	3503	3251	2948	2696	2393	3277	2722	10	450	500	1800	5	1	2033332	61	-1.91	4.20	12	0.03	-1569.00	713.00	7370	20230315	-59.36	2550	20240319	17.45	6240	-52.00	20240124	2550	17.45	20240319	6950	-56.91	20230831	2550	17.45	20240319	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
67	20240319	151002	57	100.00	KONEX	신저가		N	N	N	N		N	2995	-5	5	-0.17	1332390	509	63.39	2700	3000	2550	3450	2550	3000	2617.66	0.00	0	0	3503	3251	2948	2696	2393	3277	2722	10	450	500	1800	5	1	2033332	61	-1.91	4.20	12	0.03	-1569.00	713.00	7370	20230315	-59.36	2550	20240319	17.45	6240	-52.00	20240124	2550	17.45	20240319	6950	-56.91	20230831	2550	17.45	20240319	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
68	20240319	141002	57	100.00	KONEX	신저가		N	N	N	N		N	2995	-5	5	-0.17	1176395	448	55.79	2700	3000	2550	3450	2550	3000	2625.88	0.00	0	0	3503	3251	2948	2696	2393	3277	2722	10	450	500	1800	5	1	2033332	61	-1.91	4.20	12	0.02	-1569.00	713.00	7370	20230315	-59.36	2550	20240319	17.45	6240	-52.00	20240124	2550	17.45	20240319	6950	-56.91	20230831	2550	17.45	20240319	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
69	20240319	130930	57	100.00	KONEX	신저가		N	N	N	N		N	2700	-300	5	-10.00	781500	305	37.98	2700	2800	2550	3450	2550	3000	2562.30	0.00	0	0	3503	3251	2948	2696	2393	3277	2722	10	450	500	1800	5	1	2033332	55	-1.72	3.79	12	0.02	-1569.00	713.00	7370	20230315	-63.36	2550	20240319	5.88	6240	-56.73	20240124	2550	5.88	20240319	6950	-61.15	20230831	2550	5.88	20240319	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
70	20240319	120954	57	100.00	KONEX	신저가		N	N	N	N		N	2700	-300	5	-10.00	781500	305	37.98	2700	2800	2550	3450	2550	3000	2562.30	0.00	0	0	3503	3251	2948	2696	2393	3277	2722	10	450	500	1800	5	1	2033332	55	-1.72	3.79	12	0.02	-1569.00	713.00	7370	20230315	-63.36	2550	20240319	5.88	6240	-56.73	20240124	2550	5.88	20240319	6950	-61.15	20230831	2550	5.88	20240319	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
71	20240319	110959	57	100.00	KONEX	신저가		N	N	N	N		N	2550	-450	4	-15.00	619700	242	30.14	2700	2800	2550	3450	2550	3000	2560.74	0.00	0	0	3503	3251	2948	2696	2393	3277	2722	10	450	500	1800	5	1	2033332	52	-1.63	3.58	12	0.01	-1569.00	713.00	7370	20230315	-65.40	2550	20240319	0.00	6240	-59.13	20240124	2550	0.00	20240319	6950	-63.31	20230831	2550	0.00	20240319	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
72	20240319	101002	57	100.00	KONEX	신저가		N	N	N	N		N	2800	-200	5	-6.67	466700	182	22.67	2700	2800	2550	3450	2550	3000	2564.29	0.00	0	0	3503	3251	2948	2696	2393	3277	2722	10	450	500	1800	5	1	2033332	57	-1.78	3.93	12	0.01	-1569.00	713.00	7370	20230315	-62.01	2550	20240319	9.80	6240	-55.13	20240124	2550	9.80	20240319	6950	-59.71	20230831	2550	9.80	20240319	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
73	20240319	091001	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3503	3251	2948	2696	2393	3277	2722	10	450	500	1800	5	1	2033332	61	-1.91	4.21	12	0.00	-1569.00	713.00	7370	20230315	-59.29	2645	20240318	13.42	6240	-51.92	20240124	2645	13.42	20240318	6950	-56.83	20230831	2645	13.42	20240318	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
74	20240318	160954	57	100.00	KONEX	신저가		N	N	N	N		N	3000	-110	5	-3.54	2214545	803	757.55	3000	3200	2645	3575	2645	3110	2757.84	0.00	0	0	4556	3832	3471	2747	2386	3652	2567	10	465	500	1860	5	1	2033332	61	-1.91	4.21	12	0.04	-1569.00	713.00	7370	20230315	-59.29	2645	20240318	13.42	6240	-51.92	20240124	2645	13.42	20240318	6950	-56.83	20230831	2645	13.42	20240318	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
75	20240318	150953	57	100.00	KONEX	신저가		N	N	N	N		N	3000	-110	5	-3.54	2214545	803	757.55	3000	3200	2645	3575	2645	3110	2757.84	0.00	0	0	4556	3832	3471	2747	2386	3652	2567	10	465	500	1860	5	1	2033332	61	-1.91	4.21	12	0.04	-1569.00	713.00	7370	20230315	-59.29	2645	20240318	13.42	6240	-51.92	20240124	2645	13.42	20240318	6950	-56.83	20230831	2645	13.42	20240318	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
76	20240318	140954	57	100.00	KONEX	신저가		N	N	N	N		N	2800	-310	5	-9.97	1723100	628	592.45	3000	3200	2645	3575	2645	3110	2743.79	0.00	0	0	4556	3832	3471	2747	2386	3652	2567	10	465	500	1860	5	1	2033332	57	-1.78	3.93	12	0.03	-1569.00	713.00	7370	20230315	-62.01	2645	20240318	5.86	6240	-55.13	20240124	2645	5.86	20240318	6950	-59.71	20230831	2645	5.86	20240318	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
77	20240318	130953	57	100.00	KONEX	신저가		N	N	N	N		N	2650	-460	5	-14.79	1693300	617	582.08	3000	3200	2645	3575	2645	3110	2744.41	0.00	0	0	4556	3832	3471	2747	2386	3652	2567	10	465	500	1860	5	1	2033332	54	-1.69	3.72	12	0.03	-1569.00	713.00	7370	20230315	-64.04	2645	20240318	0.19	6240	-57.53	20240124	2645	0.19	20240318	6950	-61.87	20230831	2645	0.19	20240318	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
78	20240318	120947	57	100.00	KONEX	신저가		N	N	N	N		N	2650	-460	5	-14.79	1693300	617	582.08	3000	3200	2645	3575	2645	3110	2744.41	0.00	0	0	4556	3832	3471	2747	2386	3652	2567	10	465	500	1860	5	1	2033332	54	-1.69	3.72	12	0.03	-1569.00	713.00	7370	20230315	-64.04	2645	20240318	0.19	6240	-57.53	20240124	2645	0.19	20240318	6950	-61.87	20230831	2645	0.19	20240318	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
79	20240318	110956	57	100.00	KONEX	신저가		N	N	N	N		N	2645	-465	4	-14.95	1203200	451	425.47	3000	3200	2645	3575	2645	3110	2667.85	0.00	0	0	4556	3832	3471	2747	2386	3652	2567	10	465	500	1860	5	1	2033332	54	-1.69	3.71	12	0.02	-1569.00	713.00	7370	20230315	-64.11	2645	20240318	0.00	6240	-57.61	20240124	2645	0.00	20240318	6950	-61.94	20230831	2645	0.00	20240318	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
80	20240318	100954	57	100.00	KONEX			N	N	N	N		N	3200	90	2	2.89	33200	11	10.38	3000	3200	3000	3575	2645	3110	3018.18	0.00	0	0	4556	3832	3471	2747	2386	3652	2567	10	465	500	1860	5	1	2033332	65	-2.04	4.49	12	0.00	-1569.00	713.00	7370	20230315	-56.58	2820	20231205	13.48	6240	-48.72	20240124	2890	10.73	20240228	6950	-53.96	20230831	2820	13.48	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
81	20240318	090954	57	100.00	KONEX			N	N	N	N		N	3110	0	3	0.00	0	0	0.00	0	0	0	3575	2645	3110	0.00	0.00	0	0	4556	3832	3471	2747	2386	3652	2567	10	465	500	1860	5	1	2033332	63	-1.98	4.36	12	0.00	-1569.00	713.00	7370	20230315	-57.80	2820	20231205	10.28	6240	-50.16	20240124	2890	7.61	20240228	6950	-55.25	20230831	2820	10.28	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
82	20240315	160944	57	100.00	KONEX			N	N	N	N		N	3110	-545	4	-14.91	330745	106	5300.00	3110	4195	3110	4200	3110	3655	3120.24	0.00	0	0	5368	4511	4083	3226	2798	4297	3012	10	545	500	2190	5	1	2033332	63	-1.98	4.36	12	0.01	-1569.00	713.00	7370	20230315	-57.80	2820	20231205	10.28	6240	-50.16	20240124	2890	7.61	20240228	7370	-57.80	20230315	2820	10.28	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
83	20240315	150913	57	100.00	KONEX			N	N	N	N		N	3110	-545	4	-14.91	330745	106	5300.00	3110	4195	3110	4200	3110	3655	3120.24	0.00	0	0	5368	4511	4083	3226	2798	4297	3012	10	545	500	2190	5	1	2033332	63	-1.98	4.36	12	0.01	-1569.00	713.00	7370	20230315	-57.80	2820	20231205	10.28	6240	-50.16	20240124	2890	7.61	20240228	7370	-57.80	20230315	2820	10.28	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
84	20240315	140854	57	100.00	KONEX			N	N	N	N		N	3110	-545	4	-14.91	19745	6	300.00	3110	4195	3110	4200	3110	3655	3290.83	0.00	0	0	5368	4511	4083	3226	2798	4297	3012	10	545	500	2190	5	1	2033332	63	-1.98	4.36	12	0.00	-1569.00	713.00	7370	20230315	-57.80	2820	20231205	10.28	6240	-50.16	20240124	2890	7.61	20240228	7370	-57.80	20230315	2820	10.28	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
85	20240315	130945	57	100.00	KONEX			N	N	N	N		N	4195	540	2	14.77	13525	4	200.00	3110	4195	3110	4200	3110	3655	3381.25	0.00	0	0	5368	4511	4083	3226	2798	4297	3012	10	545	500	2190	5	1	2033332	85	-2.67	5.88	12	0.00	-1569.00	713.00	7370	20230315	-43.08	2820	20231205	48.76	6240	-32.77	20240124	2890	45.16	20240228	7370	-43.08	20230315	2820	48.76	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
86	20240315	120944	57	100.00	KONEX			N	N	N	N		N	4195	540	2	14.77	13525	4	200.00	3110	4195	3110	4200	3110	3655	3381.25	0.00	0	0	5368	4511	4083	3226	2798	4297	3012	10	545	500	2190	5	1	2033332	85	-2.67	5.88	12	0.00	-1569.00	713.00	7370	20230315	-43.08	2820	20231205	48.76	6240	-32.77	20240124	2890	45.16	20240228	7370	-43.08	20230315	2820	48.76	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
87	20240315	110941	57	100.00	KONEX			N	N	N	N		N	4195	540	2	14.77	13525	4	200.00	3110	4195	3110	4200	3110	3655	3381.25	0.00	0	0	5368	4511	4083	3226	2798	4297	3012	10	545	500	2190	5	1	2033332	85	-2.67	5.88	12	0.00	-1569.00	713.00	7370	20230315	-43.08	2820	20231205	48.76	6240	-32.77	20240124	2890	45.16	20240228	7370	-43.08	20230315	2820	48.76	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
88	20240315	100943	57	100.00	KONEX			N	N	N	N		N	4195	540	2	14.77	13525	4	200.00	3110	4195	3110	4200	3110	3655	3381.25	0.00	0	0	5368	4511	4083	3226	2798	4297	3012	10	545	500	2190	5	1	2033332	85	-2.67	5.88	12	0.00	-1569.00	713.00	7370	20230315	-43.08	2820	20231205	48.76	6240	-32.77	20240124	2890	45.16	20240228	7370	-43.08	20230315	2820	48.76	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
89	20240315	090949	57	100.00	KONEX			N	N	N	N		N	3110	-545	4	-14.91	9330	3	150.00	3110	3110	3110	4200	3110	3655	3110.00	0.00	0	0	5368	4511	4083	3226	2798	4297	3012	10	545	500	2190	5	1	2033332	63	-1.98	4.36	12	0.00	-1569.00	713.00	7370	20230315	-57.80	2820	20231205	10.28	6240	-50.16	20240124	2890	7.61	20240228	7370	-57.80	20230315	2820	10.28	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
90	20240314	160933	57	100.00	KONEX			N	N	N	N		N	3655	-645	4	-15.00	8595	2	100.00	4940	4940	3655	4945	3655	4300	4297.50	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	10	645	500	2580	5	1	2033332	74	-2.33	5.13	12	0.00	-1569.00	713.00	7370	20230315	-50.41	2820	20231205	29.61	6240	-41.43	20240124	2890	26.47	20240228	7370	-50.41	20230315	2820	29.61	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
91	20240314	150938	57	100.00	KONEX			N	N	N	N		N	3655	-645	4	-15.00	8595	2	100.00	4940	4940	3655	4945	3655	4300	4297.50	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	10	645	500	2580	5	1	2033332	74	-2.33	5.13	12	0.00	-1569.00	713.00	7370	20230315	-50.41	2820	20231205	29.61	6240	-41.43	20240124	2890	26.47	20240228	7370	-50.41	20230315	2820	29.61	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
92	20240314	140937	57	100.00	KONEX			N	N	N	N		N	3655	-645	4	-15.00	8595	2	100.00	4940	4940	3655	4945	3655	4300	4297.50	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	10	645	500	2580	5	1	2033332	74	-2.33	5.13	12	0.00	-1569.00	713.00	7370	20230315	-50.41	2820	20231205	29.61	6240	-41.43	20240124	2890	26.47	20240228	7370	-50.41	20230315	2820	29.61	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
93	20240314	130935	57	100.00	KONEX			N	N	N	N		N	4940	640	2	14.88	4940	1	50.00	4940	4940	4940	4945	3655	4300	4940.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	10	645	500	2580	5	1	2033332	100	-3.15	6.93	12	0.00	-1569.00	713.00	7370	20230315	-32.97	2820	20231205	75.18	6240	-20.83	20240124	2890	70.93	20240228	7370	-32.97	20230315	2820	75.18	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
94	20240314	120936	57	100.00	KONEX			N	N	N	N		N	4940	640	2	14.88	4940	1	50.00	4940	4940	4940	4945	3655	4300	4940.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	10	645	500	2580	5	1	2033332	100	-3.15	6.93	12	0.00	-1569.00	713.00	7370	20230315	-32.97	2820	20231205	75.18	6240	-20.83	20240124	2890	70.93	20240228	7370	-32.97	20230315	2820	75.18	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
95	20240314	110937	57	100.00	KONEX			N	N	N	N		N	4940	640	2	14.88	4940	1	50.00	4940	4940	4940	4945	3655	4300	4940.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	10	645	500	2580	5	1	2033332	100	-3.15	6.93	12	0.00	-1569.00	713.00	7370	20230315	-32.97	2820	20231205	75.18	6240	-20.83	20240124	2890	70.93	20240228	7370	-32.97	20230315	2820	75.18	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
96	20240314	100943	57	100.00	KONEX			N	N	N	N		N	4940	640	2	14.88	4940	1	50.00	4940	4940	4940	4945	3655	4300	4940.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	10	645	500	2580	5	1	2033332	100	-3.15	6.93	12	0.00	-1569.00	713.00	7370	20230315	-32.97	2820	20231205	75.18	6240	-20.83	20240124	2890	70.93	20240228	7370	-32.97	20230315	2820	75.18	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
97	20240314	090941	57	100.00	KONEX			N	N	N	N		N	4940	640	2	14.88	4940	1	50.00	4940	4940	4940	4945	3655	4300	4940.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	10	645	500	2580	5	1	2033332	100	-3.15	6.93	12	0.00	-1569.00	713.00	7370	20230315	-32.97	2820	20231205	75.18	6240	-20.83	20240124	2890	70.93	20240228	7370	-32.97	20230315	2820	75.18	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
98	20240313	160925	57	100.00	KONEX			N	N	N	N		N	4300	415	2	10.68	8600	2	0.65	4300	4300	4300	4465	3305	3885	4300.00	0.00	0	0	4548	4216	3553	3221	2558	4382	3387	10	580	500	2330	5	1	2033332	87	-2.74	6.03	12	0.00	-1569.00	713.00	7370	20230315	-41.66	2820	20231205	52.48	6240	-31.09	20240124	2890	48.79	20240228	7370	-41.66	20230315	2820	52.48	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
99	20240313	150928	57	100.00	KONEX			N	N	N	N		N	3885	0	3	0.00	0	0	0.00	0	0	0	4465	3305	3885	0.00	0.00	0	0	4548	4216	3553	3221	2558	4382	3387	10	580	500	2330	5	1	2033332	79	-2.48	5.45	12	0.00	-1569.00	713.00	7370	20230315	-47.29	2820	20231205	37.77	6240	-37.74	20240124	2890	34.43	20240228	7370	-47.29	20230315	2820	37.77	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
100	20240313	140926	57	100.00	KONEX			N	N	N	N		N	3885	0	3	0.00	0	0	0.00	0	0	0	4465	3305	3885	0.00	0.00	0	0	4548	4216	3553	3221	2558	4382	3387	10	580	500	2330	5	1	2033332	79	-2.48	5.45	12	0.00	-1569.00	713.00	7370	20230315	-47.29	2820	20231205	37.77	6240	-37.74	20240124	2890	34.43	20240228	7370	-47.29	20230315	2820	37.77	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
101	20240313	130935	57	100.00	KONEX			N	N	N	N		N	3885	0	3	0.00	0	0	0.00	0	0	0	4465	3305	3885	0.00	0.00	0	0	4548	4216	3553	3221	2558	4382	3387	10	580	500	2330	5	1	2033332	79	-2.48	5.45	12	0.00	-1569.00	713.00	7370	20230315	-47.29	2820	20231205	37.77	6240	-37.74	20240124	2890	34.43	20240228	7370	-47.29	20230315	2820	37.77	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
102	20240313	120928	57	100.00	KONEX			N	N	N	N		N	3885	0	3	0.00	0	0	0.00	0	0	0	4465	3305	3885	0.00	0.00	0	0	4548	4216	3553	3221	2558	4382	3387	10	580	500	2330	5	1	2033332	79	-2.48	5.45	12	0.00	-1569.00	713.00	7370	20230315	-47.29	2820	20231205	37.77	6240	-37.74	20240124	2890	34.43	20240228	7370	-47.29	20230315	2820	37.77	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
103	20240313	110926	57	100.00	KONEX			N	N	N	N		N	3885	0	3	0.00	0	0	0.00	0	0	0	4465	3305	3885	0.00	0.00	0	0	4548	4216	3553	3221	2558	4382	3387	10	580	500	2330	5	1	2033332	79	-2.48	5.45	12	0.00	-1569.00	713.00	7370	20230315	-47.29	2820	20231205	37.77	6240	-37.74	20240124	2890	34.43	20240228	7370	-47.29	20230315	2820	37.77	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
104	20240313	100922	57	100.00	KONEX			N	N	N	N		N	3885	0	3	0.00	0	0	0.00	0	0	0	4465	3305	3885	0.00	0.00	0	0	4548	4216	3553	3221	2558	4382	3387	10	580	500	2330	5	1	2033332	79	-2.48	5.45	12	0.00	-1569.00	713.00	7370	20230315	-47.29	2820	20231205	37.77	6240	-37.74	20240124	2890	34.43	20240228	7370	-47.29	20230315	2820	37.77	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
105	20240313	090932	57	100.00	KONEX			N	N	N	N		N	3885	0	3	0.00	0	0	0.00	0	0	0	4465	3305	3885	0.00	0.00	0	0	4548	4216	3553	3221	2558	4382	3387	10	580	500	2330	5	1	2033332	79	-2.48	5.45	12	0.00	-1569.00	713.00	7370	20230315	-47.29	2820	20231205	37.77	6240	-37.74	20240124	2890	34.43	20240228	7370	-47.29	20230315	2820	37.77	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
106	20240312	160917	57	100.00	KONEX			N	N	N	N		N	3885	490	2	14.43	913525	308	15400.00	2890	3885	2890	3900	2890	3395	2965.99	0.00	0	0	4181	3787	3591	3197	3001	3690	3100	10	505	500	2030	5	1	2033332	79	-2.48	5.45	12	0.02	-1569.00	713.00	7370	20230315	-47.29	2820	20231205	37.77	6240	-37.74	20240124	2890	34.43	20240312	7370	-47.29	20230315	2820	37.77	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
107	20240312	150914	57	100.00	KONEX			N	N	N	N		N	3155	-240	5	-7.07	906245	306	15300.00	2890	3200	2890	3900	2890	3395	2961.58	0.00	0	0	4181	3787	3591	3197	3001	3690	3100	10	505	500	2030	5	1	2033332	64	-2.01	4.42	12	0.02	-1569.00	713.00	7370	20230315	-57.19	2820	20231205	11.88	6240	-49.44	20240124	2890	9.17	20240312	7370	-57.19	20230315	2820	11.88	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
108	20240312	140906	57	100.00	KONEX			N	N	N	N		N	3155	-240	5	-7.07	906245	306	15300.00	2890	3200	2890	3900	2890	3395	2961.58	0.00	0	0	4181	3787	3591	3197	3001	3690	3100	10	505	500	2030	5	1	2033332	64	-2.01	4.42	12	0.02	-1569.00	713.00	7370	20230315	-57.19	2820	20231205	11.88	6240	-49.44	20240124	2890	9.17	20240312	7370	-57.19	20230315	2820	11.88	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
109	20240312	130832	57	100.00	KONEX			N	N	N	N		N	3155	-240	5	-7.07	906245	306	15300.00	2890	3200	2890	3900	2890	3395	2961.58	0.00	0	0	4181	3787	3591	3197	3001	3690	3100	10	505	500	2030	5	1	2033332	64	-2.01	4.42	12	0.02	-1569.00	713.00	7370	20230315	-57.19	2820	20231205	11.88	6240	-49.44	20240124	2890	9.17	20240312	7370	-57.19	20230315	2820	11.88	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
110	20240312	120919	57	100.00	KONEX			N	N	N	N		N	3155	-240	5	-7.07	906245	306	15300.00	2890	3200	2890	3900	2890	3395	2961.58	0.00	0	0	4181	3787	3591	3197	3001	3690	3100	10	505	500	2030	5	1	2033332	64	-2.01	4.42	12	0.02	-1569.00	713.00	7370	20230315	-57.19	2820	20231205	11.88	6240	-49.44	20240124	2890	9.17	20240312	7370	-57.19	20230315	2820	11.88	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
111	20240312	110914	57	100.00	KONEX			N	N	N	N		N	3155	-240	5	-7.07	906245	306	15300.00	2890	3200	2890	3900	2890	3395	2961.58	0.00	0	0	4181	3787	3591	3197	3001	3690	3100	10	505	500	2030	5	1	2033332	64	-2.01	4.42	12	0.02	-1569.00	713.00	7370	20230315	-57.19	2820	20231205	11.88	6240	-49.44	20240124	2890	9.17	20240312	7370	-57.19	20230315	2820	11.88	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
112	20240312	100917	57	100.00	KONEX			N	N	N	N		N	3160	-235	5	-6.92	541840	180	9000.00	2890	3200	2890	3900	2890	3395	3010.22	0.00	0	0	4181	3787	3591	3197	3001	3690	3100	10	505	500	2030	5	1	2033332	64	-2.01	4.43	12	0.01	-1569.00	713.00	7370	20230315	-57.12	2820	20231205	12.06	6240	-49.36	20240124	2890	9.34	20240312	7370	-57.12	20230315	2820	12.06	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
113	20240312	090915	57	100.00	KONEX			N	N	N	N		N	3200	-195	5	-5.74	292200	101	5050.00	2890	3200	2890	3900	2890	3395	2893.07	0.00	0	0	4181	3787	3591	3197	3001	3690	3100	10	505	500	2030	5	1	2033332	65	-2.04	4.49	12	0.00	-1569.00	713.00	7370	20230315	-56.58	2820	20231205	13.48	6240	-48.72	20240124	2890	10.73	20240312	7370	-56.58	20230315	2820	13.48	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
114	20240311	160912	57	100.00	KONEX			N	N	N	N		N	3395	-595	4	-14.91	7380	2	0.57	3985	3985	3395	4585	3395	3990	3690.00	0.00	0	0	4656	4322	3656	3322	2656	4490	3490	10	595	500	2390	5	1	2033332	69	-2.16	4.76	12	0.00	-1569.00	713.00	7370	20230315	-53.93	2820	20231205	20.39	6240	-45.59	20240124	2890	17.47	20240228	7370	-53.93	20230315	2820	20.39	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
115	20240311	150910	57	100.00	KONEX			N	N	N	N		N	3395	-595	4	-14.91	7380	2	0.57	3985	3985	3395	4585	3395	3990	3690.00	0.00	0	0	4656	4322	3656	3322	2656	4490	3490	10	595	500	2390	5	1	2033332	69	-2.16	4.76	12	0.00	-1569.00	713.00	7370	20230315	-53.93	2820	20231205	20.39	6240	-45.59	20240124	2890	17.47	20240228	7370	-53.93	20230315	2820	20.39	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
116	20240311	140909	57	100.00	KONEX			N	N	N	N		N	3985	-5	5	-0.13	3985	1	0.29	3985	3985	3985	4585	3395	3990	3985.00	0.00	0	0	4656	4322	3656	3322	2656	4490	3490	10	595	500	2390	5	1	2033332	81	-2.54	5.59	12	0.00	-1569.00	713.00	7370	20230315	-45.93	2820	20231205	41.31	6240	-36.14	20240124	2890	37.89	20240228	7370	-45.93	20230315	2820	41.31	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
117	20240311	130910	57	100.00	KONEX			N	N	N	N		N	3985	-5	5	-0.13	3985	1	0.29	3985	3985	3985	4585	3395	3990	3985.00	0.00	0	0	4656	4322	3656	3322	2656	4490	3490	10	595	500	2390	5	1	2033332	81	-2.54	5.59	12	0.00	-1569.00	713.00	7370	20230315	-45.93	2820	20231205	41.31	6240	-36.14	20240124	2890	37.89	20240228	7370	-45.93	20230315	2820	41.31	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
118	20240311	120912	57	100.00	KONEX			N	N	N	N		N	3985	-5	5	-0.13	3985	1	0.29	3985	3985	3985	4585	3395	3990	3985.00	0.00	0	0	4656	4322	3656	3322	2656	4490	3490	10	595	500	2390	5	1	2033332	81	-2.54	5.59	12	0.00	-1569.00	713.00	7370	20230315	-45.93	2820	20231205	41.31	6240	-36.14	20240124	2890	37.89	20240228	7370	-45.93	20230315	2820	41.31	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
119	20240311	110908	57	100.00	KONEX			N	N	N	N		N	3985	-5	5	-0.13	3985	1	0.29	3985	3985	3985	4585	3395	3990	3985.00	0.00	0	0	4656	4322	3656	3322	2656	4490	3490	10	595	500	2390	5	1	2033332	81	-2.54	5.59	12	0.00	-1569.00	713.00	7370	20230315	-45.93	2820	20231205	41.31	6240	-36.14	20240124	2890	37.89	20240228	7370	-45.93	20230315	2820	41.31	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
120	20240311	100858	57	100.00	KONEX			N	N	N	N		N	3985	-5	5	-0.13	3985	1	0.29	3985	3985	3985	4585	3395	3990	3985.00	0.00	0	0	4656	4322	3656	3322	2656	4490	3490	10	595	500	2390	5	1	2033332	81	-2.54	5.59	12	0.00	-1569.00	713.00	7370	20230315	-45.93	2820	20231205	41.31	6240	-36.14	20240124	2890	37.89	20240228	7370	-45.93	20230315	2820	41.31	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
121	20240311	090903	57	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	4656	4322	3656	3322	2656	4490	3490	10	595	500	2390	5	1	2033332	81	-2.54	5.60	12	0.00	-1569.00	713.00	7370	20230315	-45.86	2820	20231205	41.49	6240	-36.06	20240124	2890	38.06	20240228	7370	-45.86	20230315	2820	41.49	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
122	20240308	160908	57	100.00	KONEX			N	N	N	N		N	3990	475	2	13.51	1051680	350	17500.00	3300	3990	2990	4040	2990	3515	3004.80	0.00	0	0	5088	4301	3908	3121	2728	4105	2925	10	525	500	2100	5	1	2033332	81	-2.54	5.60	12	0.02	-1569.00	713.00	7370	20230315	-45.86	2820	20231205	41.49	6240	-36.06	20240124	2890	38.06	20240228	7370	-45.86	20230315	2820	41.49	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
123	20240308	150907	57	100.00	KONEX			N	N	N	N		N	3990	475	2	13.51	1051680	350	17500.00	3300	3990	2990	4040	2990	3515	3004.80	0.00	0	0	5088	4301	3908	3121	2728	4105	2925	10	525	500	2100	5	1	2033332	81	-2.54	5.60	12	0.02	-1569.00	713.00	7370	20230315	-45.86	2820	20231205	41.49	6240	-36.06	20240124	2890	38.06	20240228	7370	-45.86	20230315	2820	41.49	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
124	20240308	140859	57	100.00	KONEX			N	N	N	N		N	3990	475	2	13.51	1051680	350	17500.00	3300	3990	2990	4040	2990	3515	3004.80	0.00	0	0	5088	4301	3908	3121	2728	4105	2925	10	525	500	2100	5	1	2033332	81	-2.54	5.60	12	0.02	-1569.00	713.00	7370	20230315	-45.86	2820	20231205	41.49	6240	-36.06	20240124	2890	38.06	20240228	7370	-45.86	20230315	2820	41.49	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
125	20240308	130857	57	100.00	KONEX			N	N	N	N		N	3300	-215	5	-6.12	1047690	349	17450.00	3300	3300	2990	4040	2990	3515	3001.98	0.00	0	0	5088	4301	3908	3121	2728	4105	2925	10	525	500	2100	5	1	2033332	67	-2.10	4.63	12	0.02	-1569.00	713.00	7370	20230315	-55.22	2820	20231205	17.02	6240	-47.12	20240124	2890	14.19	20240228	7370	-55.22	20230315	2820	17.02	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
126	20240308	120859	57	100.00	KONEX			N	N	N	N		N	3300	-215	5	-6.12	1047690	349	17450.00	3300	3300	2990	4040	2990	3515	3001.98	0.00	0	0	5088	4301	3908	3121	2728	4105	2925	10	525	500	2100	5	1	2033332	67	-2.10	4.63	12	0.02	-1569.00	713.00	7370	20230315	-55.22	2820	20231205	17.02	6240	-47.12	20240124	2890	14.19	20240228	7370	-55.22	20230315	2820	17.02	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
127	20240308	110901	57	100.00	KONEX			N	N	N	N		N	3300	-215	5	-6.12	739400	246	12300.00	3300	3300	2990	4040	2990	3515	3005.69	0.00	0	0	5088	4301	3908	3121	2728	4105	2925	10	525	500	2100	5	1	2033332	67	-2.10	4.63	12	0.01	-1569.00	713.00	7370	20230315	-55.22	2820	20231205	17.02	6240	-47.12	20240124	2890	14.19	20240228	7370	-55.22	20230315	2820	17.02	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
128	20240308	100856	57	100.00	KONEX			N	N	N	N		N	3300	-215	5	-6.12	739400	246	12300.00	3300	3300	2990	4040	2990	3515	3005.69	0.00	0	0	5088	4301	3908	3121	2728	4105	2925	10	525	500	2100	5	1	2033332	67	-2.10	4.63	12	0.01	-1569.00	713.00	7370	20230315	-55.22	2820	20231205	17.02	6240	-47.12	20240124	2890	14.19	20240228	7370	-55.22	20230315	2820	17.02	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
129	20240308	090857	57	100.00	KONEX			N	N	N	N		N	3515	0	3	0.00	0	0	0.00	0	0	0	4040	2990	3515	0.00	0.00	0	0	5088	4301	3908	3121	2728	4105	2925	10	525	500	2100	5	1	2033332	71	-2.24	4.93	12	0.00	-1569.00	713.00	7370	20230315	-52.31	2820	20231205	24.65	6240	-43.67	20240124	2890	21.63	20240228	7370	-52.31	20230315	2820	24.65	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
130	20240307	160856	57	100.00	KONEX			N	N	N	N		N	3515	-615	4	-14.89	8210	2	100.00	4695	4695	3515	4745	3515	4130	4105.00	0.00	0	0	5076	4602	4366	3892	3656	4485	3775	10	615	500	2470	5	1	2033332	71	-2.24	4.93	12	0.00	-1569.00	713.00	7480	20230302	-53.01	2820	20231205	24.65	6240	-43.67	20240124	2890	21.63	20240228	7370	-52.31	20230315	2820	24.65	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
131	20240307	150837	57	100.00	KONEX			N	N	N	N		N	3515	-615	4	-14.89	8210	2	100.00	4695	4695	3515	4745	3515	4130	4105.00	0.00	0	0	5076	4602	4366	3892	3656	4485	3775	10	615	500	2470	5	1	2033332	71	-2.24	4.93	12	0.00	-1569.00	713.00	7480	20230302	-53.01	2820	20231205	24.65	6240	-43.67	20240124	2890	21.63	20240228	7370	-52.31	20230315	2820	24.65	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
132	20240307	140842	57	100.00	KONEX			N	N	N	N		N	4695	565	2	13.68	4695	1	50.00	4695	4695	4695	4745	3515	4130	4695.00	0.00	0	0	5076	4602	4366	3892	3656	4485	3775	10	615	500	2470	5	1	2033332	95	-2.99	6.58	12	0.00	-1569.00	713.00	7480	20230302	-37.23	2820	20231205	66.49	6240	-24.76	20240124	2890	62.46	20240228	7370	-36.30	20230315	2820	66.49	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
133	20240307	130847	57	100.00	KONEX			N	N	N	N		N	4695	565	2	13.68	4695	1	50.00	4695	4695	4695	4745	3515	4130	4695.00	0.00	0	0	5076	4602	4366	3892	3656	4485	3775	10	615	500	2470	5	1	2033332	95	-2.99	6.58	12	0.00	-1569.00	713.00	7480	20230302	-37.23	2820	20231205	66.49	6240	-24.76	20240124	2890	62.46	20240228	7370	-36.30	20230315	2820	66.49	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
134	20240307	120851	57	100.00	KONEX			N	N	N	N		N	4695	565	2	13.68	4695	1	50.00	4695	4695	4695	4745	3515	4130	4695.00	0.00	0	0	5076	4602	4366	3892	3656	4485	3775	10	615	500	2470	5	1	2033332	95	-2.99	6.58	12	0.00	-1569.00	713.00	7480	20230302	-37.23	2820	20231205	66.49	6240	-24.76	20240124	2890	62.46	20240228	7370	-36.30	20230315	2820	66.49	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
135	20240307	110855	57	100.00	KONEX			N	N	N	N		N	4695	565	2	13.68	4695	1	50.00	4695	4695	4695	4745	3515	4130	4695.00	0.00	0	0	5076	4602	4366	3892	3656	4485	3775	10	615	500	2470	5	1	2033332	95	-2.99	6.58	12	0.00	-1569.00	713.00	7480	20230302	-37.23	2820	20231205	66.49	6240	-24.76	20240124	2890	62.46	20240228	7370	-36.30	20230315	2820	66.49	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
136	20240307	100848	57	100.00	KONEX			N	N	N	N		N	4695	565	2	13.68	4695	1	50.00	4695	4695	4695	4745	3515	4130	4695.00	0.00	0	0	5076	4602	4366	3892	3656	4485	3775	10	615	500	2470	5	1	2033332	95	-2.99	6.58	12	0.00	-1569.00	713.00	7480	20230302	-37.23	2820	20231205	66.49	6240	-24.76	20240124	2890	62.46	20240228	7370	-36.30	20230315	2820	66.49	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
137	20240307	090852	57	100.00	KONEX			N	N	N	N		N	4130	0	3	0.00	0	0	0.00	0	0	0	4745	3515	4130	0.00	0.00	0	0	5076	4602	4366	3892	3656	4485	3775	10	615	500	2470	5	1	2033332	84	-2.63	5.79	12	0.00	-1569.00	713.00	7480	20230302	-44.79	2820	20231205	46.45	6240	-33.81	20240124	2890	42.91	20240228	7370	-43.96	20230315	2820	46.45	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
138	20240306	160845	57	100.00	KONEX			N	N	N	N		N	4130	-725	4	-14.93	8970	2	200.00	4840	4840	4130	5580	4130	4855	4485.00	0.00	0	0	4855	4855	4855	4855	4855	4855	4855	10	725	500	2910	5	1	2033332	84	-2.63	5.79	12	0.00	-1569.00	713.00	7480	20230302	-44.79	2820	20231205	46.45	6240	-33.81	20240124	2890	42.91	20240228	7370	-43.96	20230315	2820	46.45	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
139	20240306	150846	57	100.00	KONEX			N	N	N	N		N	4130	-725	4	-14.93	8970	2	200.00	4840	4840	4130	5580	4130	4855	4485.00	0.00	0	0	4855	4855	4855	4855	4855	4855	4855	10	725	500	2910	5	1	2033332	84	-2.63	5.79	12	0.00	-1569.00	713.00	7480	20230302	-44.79	2820	20231205	46.45	6240	-33.81	20240124	2890	42.91	20240228	7370	-43.96	20230315	2820	46.45	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
140	20240306	140852	57	100.00	KONEX			N	N	N	N		N	4840	-15	5	-0.31	4840	1	100.00	4840	4840	4840	5580	4130	4855	4840.00	0.00	0	0	4855	4855	4855	4855	4855	4855	4855	10	725	500	2910	5	1	2033332	98	-3.08	6.79	12	0.00	-1569.00	713.00	7480	20230302	-35.29	2820	20231205	71.63	6240	-22.44	20240124	2890	67.47	20240228	7370	-34.33	20230315	2820	71.63	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
141	20240306	130852	57	100.00	KONEX			N	N	N	N		N	4840	-15	5	-0.31	4840	1	100.00	4840	4840	4840	5580	4130	4855	4840.00	0.00	0	0	4855	4855	4855	4855	4855	4855	4855	10	725	500	2910	5	1	2033332	98	-3.08	6.79	12	0.00	-1569.00	713.00	7480	20230302	-35.29	2820	20231205	71.63	6240	-22.44	20240124	2890	67.47	20240228	7370	-34.33	20230315	2820	71.63	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
142	20240306	120850	57	100.00	KONEX			N	N	N	N		N	4840	-15	5	-0.31	4840	1	100.00	4840	4840	4840	5580	4130	4855	4840.00	0.00	0	0	4855	4855	4855	4855	4855	4855	4855	10	725	500	2910	5	1	2033332	98	-3.08	6.79	12	0.00	-1569.00	713.00	7480	20230302	-35.29	2820	20231205	71.63	6240	-22.44	20240124	2890	67.47	20240228	7370	-34.33	20230315	2820	71.63	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
143	20240306	110847	57	100.00	KONEX			N	N	N	N		N	4840	-15	5	-0.31	4840	1	100.00	4840	4840	4840	5580	4130	4855	4840.00	0.00	0	0	4855	4855	4855	4855	4855	4855	4855	10	725	500	2910	5	1	2033332	98	-3.08	6.79	12	0.00	-1569.00	713.00	7480	20230302	-35.29	2820	20231205	71.63	6240	-22.44	20240124	2890	67.47	20240228	7370	-34.33	20230315	2820	71.63	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
144	20240306	100829	57	100.00	KONEX			N	N	N	N		N	4840	-15	5	-0.31	4840	1	100.00	4840	4840	4840	5580	4130	4855	4840.00	0.00	0	0	4855	4855	4855	4855	4855	4855	4855	10	725	500	2910	5	1	2033332	98	-3.08	6.79	12	0.00	-1569.00	713.00	7480	20230302	-35.29	2820	20231205	71.63	6240	-22.44	20240124	2890	67.47	20240228	7370	-34.33	20230315	2820	71.63	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
145	20240306	090845	57	100.00	KONEX			N	N	N	N		N	4855	0	3	0.00	0	0	0.00	0	0	0	5580	4130	4855	0.00	0.00	0	0	4855	4855	4855	4855	4855	4855	4855	10	725	500	2910	5	1	2033332	99	-3.09	6.81	12	0.00	-1569.00	713.00	7480	20230302	-35.09	2820	20231205	72.16	6240	-22.20	20240124	2890	67.99	20240228	7370	-34.12	20230315	2820	72.16	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
146	20240305	160841	57	100.00	KONEX			N	N	N	N		N	4855	-10	5	-0.21	4855	1	100.00	4855	4855	4855	5590	4140	4865	4855.00	0.00	0	0	4865	4865	4865	4865	4865	4865	4865	10	725	500	2910	5	1	2033332	99	-3.09	6.81	12	0.00	-1569.00	713.00	7480	20230302	-35.09	2820	20231205	72.16	6240	-22.20	20240124	2890	67.99	20240228	7370	-34.12	20230315	2820	72.16	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
147	20240305	150841	57	100.00	KONEX			N	N	N	N		N	4855	-10	5	-0.21	4855	1	100.00	4855	4855	4855	5590	4140	4865	4855.00	0.00	0	0	4865	4865	4865	4865	4865	4865	4865	10	725	500	2910	5	1	2033332	99	-3.09	6.81	12	0.00	-1569.00	713.00	7480	20230302	-35.09	2820	20231205	72.16	6240	-22.20	20240124	2890	67.99	20240228	7370	-34.12	20230315	2820	72.16	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
148	20240305	140830	57	100.00	KONEX			N	N	N	N		N	4855	-10	5	-0.21	4855	1	100.00	4855	4855	4855	5590	4140	4865	4855.00	0.00	0	0	4865	4865	4865	4865	4865	4865	4865	10	725	500	2910	5	1	2033332	99	-3.09	6.81	12	0.00	-1569.00	713.00	7480	20230302	-35.09	2820	20231205	72.16	6240	-22.20	20240124	2890	67.99	20240228	7370	-34.12	20230315	2820	72.16	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
149	20240305	130831	57	100.00	KONEX			N	N	N	N		N	4855	-10	5	-0.21	4855	1	100.00	4855	4855	4855	5590	4140	4865	4855.00	0.00	0	0	4865	4865	4865	4865	4865	4865	4865	10	725	500	2910	5	1	2033332	99	-3.09	6.81	12	0.00	-1569.00	713.00	7480	20230302	-35.09	2820	20231205	72.16	6240	-22.20	20240124	2890	67.99	20240228	7370	-34.12	20230315	2820	72.16	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
150	20240305	120834	57	100.00	KONEX			N	N	N	N		N	4855	-10	5	-0.21	4855	1	100.00	4855	4855	4855	5590	4140	4865	4855.00	0.00	0	0	4865	4865	4865	4865	4865	4865	4865	10	725	500	2910	5	1	2033332	99	-3.09	6.81	12	0.00	-1569.00	713.00	7480	20230302	-35.09	2820	20231205	72.16	6240	-22.20	20240124	2890	67.99	20240228	7370	-34.12	20230315	2820	72.16	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
151	20240305	110834	57	100.00	KONEX			N	N	N	N		N	4855	-10	5	-0.21	4855	1	100.00	4855	4855	4855	5590	4140	4865	4855.00	0.00	0	0	4865	4865	4865	4865	4865	4865	4865	10	725	500	2910	5	1	2033332	99	-3.09	6.81	12	0.00	-1569.00	713.00	7480	20230302	-35.09	2820	20231205	72.16	6240	-22.20	20240124	2890	67.99	20240228	7370	-34.12	20230315	2820	72.16	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
152	20240305	100831	57	100.00	KONEX			N	N	N	N		N	4855	-10	5	-0.21	4855	1	100.00	4855	4855	4855	5590	4140	4865	4855.00	0.00	0	0	4865	4865	4865	4865	4865	4865	4865	10	725	500	2910	5	1	2033332	99	-3.09	6.81	12	0.00	-1569.00	713.00	7480	20230302	-35.09	2820	20231205	72.16	6240	-22.20	20240124	2890	67.99	20240228	7370	-34.12	20230315	2820	72.16	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
153	20240305	090831	57	100.00	KONEX			N	N	N	N		N	4865	0	3	0.00	0	0	0.00	0	0	0	5590	4140	4865	0.00	0.00	0	0	4865	4865	4865	4865	4865	4865	4865	10	725	500	2910	5	1	2033332	99	-3.10	6.82	12	0.00	-1569.00	713.00	7480	20230302	-34.96	2820	20231205	72.52	6240	-22.04	20240124	2890	68.34	20240228	7370	-33.99	20230315	2820	72.52	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
154	20240304	160832	57	100.00	KONEX			N	N	N	N		N	4865	540	2	12.49	4865	1	1.59	4865	4865	4865	4970	3680	4325	4865.00	0.00	0	0	5055	4690	3960	3595	2865	4872	3777	10	645	500	2590	5	1	2033332	99	-3.10	6.82	12	0.00	-1569.00	713.00	7480	20230302	-34.96	2820	20231205	72.52	6240	-22.04	20240124	2890	68.34	20240228	7370	-33.99	20230315	2820	72.52	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
155	20240304	150828	57	100.00	KONEX			N	N	N	N		N	4865	540	2	12.49	4865	1	1.59	4865	4865	4865	4970	3680	4325	4865.00	0.00	0	0	5055	4690	3960	3595	2865	4872	3777	10	645	500	2590	5	1	2033332	99	-3.10	6.82	12	0.00	-1569.00	713.00	7480	20230302	-34.96	2820	20231205	72.52	6240	-22.04	20240124	2890	68.34	20240228	7370	-33.99	20230315	2820	72.52	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
156	20240304	140756	57	100.00	KONEX			N	N	N	N		N	4865	540	2	12.49	4865	1	1.59	4865	4865	4865	4970	3680	4325	4865.00	0.00	0	0	5055	4690	3960	3595	2865	4872	3777	10	645	500	2590	5	1	2033332	99	-3.10	6.82	12	0.00	-1569.00	713.00	7480	20230302	-34.96	2820	20231205	72.52	6240	-22.04	20240124	2890	68.34	20240228	7370	-33.99	20230315	2820	72.52	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
157	20240304	130822	57	100.00	KONEX			N	N	N	N		N	4865	540	2	12.49	4865	1	1.59	4865	4865	4865	4970	3680	4325	4865.00	0.00	0	0	5055	4690	3960	3595	2865	4872	3777	10	645	500	2590	5	1	2033332	99	-3.10	6.82	12	0.00	-1569.00	713.00	7480	20230302	-34.96	2820	20231205	72.52	6240	-22.04	20240124	2890	68.34	20240228	7370	-33.99	20230315	2820	72.52	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
158	20240304	120758	57	100.00	KONEX			N	N	N	N		N	4865	540	2	12.49	4865	1	1.59	4865	4865	4865	4970	3680	4325	4865.00	0.00	0	0	5055	4690	3960	3595	2865	4872	3777	10	645	500	2590	5	1	2033332	99	-3.10	6.82	12	0.00	-1569.00	713.00	7480	20230302	-34.96	2820	20231205	72.52	6240	-22.04	20240124	2890	68.34	20240228	7370	-33.99	20230315	2820	72.52	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
159	20240304	110816	57	100.00	KONEX			N	N	N	N		N	4865	540	2	12.49	4865	1	1.59	4865	4865	4865	4970	3680	4325	4865.00	0.00	0	0	5055	4690	3960	3595	2865	4872	3777	10	645	500	2590	5	1	2033332	99	-3.10	6.82	12	0.00	-1569.00	713.00	7480	20230302	-34.96	2820	20231205	72.52	6240	-22.04	20240124	2890	68.34	20240228	7370	-33.99	20230315	2820	72.52	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
160	20240304	100816	57	100.00	KONEX			N	N	N	N		N	4865	540	2	12.49	4865	1	1.59	4865	4865	4865	4970	3680	4325	4865.00	0.00	0	0	5055	4690	3960	3595	2865	4872	3777	10	645	500	2590	5	1	2033332	99	-3.10	6.82	12	0.00	-1569.00	713.00	7480	20230302	-34.96	2820	20231205	72.52	6240	-22.04	20240124	2890	68.34	20240228	7370	-33.99	20230315	2820	72.52	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
161	20240304	090818	57	100.00	KONEX			N	N	N	N		N	4325	0	3	0.00	0	0	0.00	0	0	0	4970	3680	4325	0.00	0.00	0	0	5055	4690	3960	3595	2865	4872	3777	10	645	500	2590	5	1	2033332	88	-2.76	6.07	12	0.00	-1569.00	713.00	7480	20230302	-42.18	2820	20231205	53.37	6240	-30.69	20240124	2890	49.65	20240228	7370	-41.32	20230315	2820	53.37	20231205	0.00	N	236030	500	10 억		0	N	N	0	N	00	N