KissMeData/276240/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	161044	57	100.00	KONEX			N	N	N	N		N	675	-1	5	-0.15	3112910	4608	59.53	676	676	675	777	575	676	675.54	0.00	0	0	746	711	645	610	544	678	577	52	101	500	400	1	1	10413138	70	-6.37	-1.85	12	0.04	-106.00	-365.00	799	20230808	-15.52	399	20230822	69.17	762	-11.42	20240327	415	62.65	20240116	799	-15.52	20230808	399	69.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
3	20240329	151046	57	100.00	KONEX			N	N	N	N		N	675	-1	5	-0.15	3112910	4608	59.53	676	676	675	777	575	676	675.54	0.00	0	0	746	711	645	610	544	678	577	52	101	500	400	1	1	10413138	70	-6.37	-1.85	12	0.04	-106.00	-365.00	799	20230808	-15.52	399	20230822	69.17	762	-11.42	20240327	415	62.65	20240116	799	-15.52	20230808	399	69.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
4	20240329	141042	57	100.00	KONEX			N	N	N	N		N	675	-1	5	-0.15	3112910	4608	59.53	676	676	675	777	575	676	675.54	0.00	0	0	746	711	645	610	544	678	577	52	101	500	400	1	1	10413138	70	-6.37	-1.85	12	0.04	-106.00	-365.00	799	20230808	-15.52	399	20230822	69.17	762	-11.42	20240327	415	62.65	20240116	799	-15.52	20230808	399	69.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
5	20240329	131026	57	100.00	KONEX			N	N	N	N		N	675	-1	5	-0.15	3112910	4608	59.53	676	676	675	777	575	676	675.54	0.00	0	0	746	711	645	610	544	678	577	52	101	500	400	1	1	10413138	70	-6.37	-1.85	12	0.04	-106.00	-365.00	799	20230808	-15.52	399	20230822	69.17	762	-11.42	20240327	415	62.65	20240116	799	-15.52	20230808	399	69.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
6	20240329	121036	57	100.00	KONEX			N	N	N	N		N	675	-1	5	-0.15	3112910	4608	59.53	676	676	675	777	575	676	675.54	0.00	0	0	746	711	645	610	544	678	577	52	101	500	400	1	1	10413138	70	-6.37	-1.85	12	0.04	-106.00	-365.00	799	20230808	-15.52	399	20230822	69.17	762	-11.42	20240327	415	62.65	20240116	799	-15.52	20230808	399	69.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
7	20240329	111023	57	100.00	KONEX			N	N	N	N		N	675	-1	5	-0.15	3112910	4608	59.53	676	676	675	777	575	676	675.54	0.00	0	0	746	711	645	610	544	678	577	52	101	500	400	1	1	10413138	70	-6.37	-1.85	12	0.04	-106.00	-365.00	799	20230808	-15.52	399	20230822	69.17	762	-11.42	20240327	415	62.65	20240116	799	-15.52	20230808	399	69.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
8	20240329	101024	57	100.00	KONEX			N	N	N	N		N	675	-1	5	-0.15	3112910	4608	59.53	676	676	675	777	575	676	675.54	0.00	0	0	746	711	645	610	544	678	577	52	101	500	400	1	1	10413138	70	-6.37	-1.85	12	0.04	-106.00	-365.00	799	20230808	-15.52	399	20230822	69.17	762	-11.42	20240327	415	62.65	20240116	799	-15.52	20230808	399	69.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
9	20240329	091025	57	100.00	KONEX			N	N	N	N		N	676	0	3	0.00	0	0	0.00	0	0	0	777	575	676	0.00	0.00	0	0	746	711	645	610	544	678	577	52	101	500	400	1	1	10413138	70	-6.38	-1.85	12	0.00	-106.00	-365.00	799	20230808	-15.39	399	20230822	69.42	762	-11.29	20240327	415	62.89	20240116	799	-15.39	20230808	399	69.42	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
10	20240328	161032	57	100.00	KONEX			N	N	N	N		N	676	-3	5	-0.44	4482638	7740	5092.10	680	680	579	780	578	679	579.15	0.00	0	0	865	771	668	574	471	720	523	52	101	500	400	1	1	10413138	70	-6.38	-1.85	12	0.07	-106.00	-365.00	799	20230808	-15.39	399	20230822	69.42	762	-11.29	20240327	415	62.89	20240116	799	-15.39	20230808	399	69.42	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
11	20240328	151031	57	100.00	KONEX			N	N	N	N		N	676	-3	5	-0.44	4482638	7740	5092.10	680	680	579	780	578	679	579.15	0.00	0	0	865	771	668	574	471	720	523	52	101	500	400	1	1	10413138	70	-6.38	-1.85	12	0.07	-106.00	-365.00	799	20230808	-15.39	399	20230822	69.42	762	-11.29	20240327	415	62.89	20240116	799	-15.39	20230808	399	69.42	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
12	20240328	141019	57	100.00	KONEX			N	N	N	N		N	676	-3	5	-0.44	4482638	7740	5092.10	680	680	579	780	578	679	579.15	0.00	0	0	865	771	668	574	471	720	523	52	101	500	400	1	1	10413138	70	-6.38	-1.85	12	0.07	-106.00	-365.00	799	20230808	-15.39	399	20230822	69.42	762	-11.29	20240327	415	62.89	20240116	799	-15.39	20230808	399	69.42	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
13	20240328	131019	57	100.00	KONEX			N	N	N	N		N	676	-3	5	-0.44	4482638	7740	5092.10	680	680	579	780	578	679	579.15	0.00	0	0	865	771	668	574	471	720	523	52	101	500	400	1	1	10413138	70	-6.38	-1.85	12	0.07	-106.00	-365.00	799	20230808	-15.39	399	20230822	69.42	762	-11.29	20240327	415	62.89	20240116	799	-15.39	20230808	399	69.42	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
14	20240328	121023	57	100.00	KONEX			N	N	N	N		N	676	-3	5	-0.44	4482638	7740	5092.10	680	680	579	780	578	679	579.15	0.00	0	0	865	771	668	574	471	720	523	52	101	500	400	1	1	10413138	70	-6.38	-1.85	12	0.07	-106.00	-365.00	799	20230808	-15.39	399	20230822	69.42	762	-11.29	20240327	415	62.89	20240116	799	-15.39	20230808	399	69.42	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
15	20240328	111029	57	100.00	KONEX			N	N	N	N		N	579	-100	5	-14.73	3482029	6012	3955.26	680	680	579	780	578	679	579.18	0.00	0	0	865	771	668	574	471	720	523	52	101	500	400	1	1	10413138	60	-5.46	-1.59	12	0.06	-106.00	-365.00	799	20230808	-27.53	399	20230822	45.11	762	-24.02	20240327	415	39.52	20240116	799	-27.53	20230808	399	45.11	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
16	20240328	101038	57	100.00	KONEX			N	N	N	N		N	680	1	2	0.15	680	1	0.66	680	680	680	780	578	679	680.00	0.00	0	0	865	771	668	574	471	720	523	52	101	500	400	1	1	10413138	71	-6.42	-1.86	12	0.00	-106.00	-365.00	799	20230808	-14.89	399	20230822	70.43	762	-10.76	20240327	415	63.86	20240116	799	-14.89	20230808	399	70.43	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
17	20240328	091040	57	100.00	KONEX			N	N	N	N		N	679	0	3	0.00	0	0	0.00	0	0	0	780	578	679	0.00	0.00	0	0	865	771	668	574	471	720	523	52	101	500	400	1	1	10413138	71	-6.41	-1.86	12	0.00	-106.00	-365.00	799	20230808	-15.02	399	20230822	70.18	762	-10.89	20240327	415	63.61	20240116	799	-15.02	20230808	399	70.18	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
18	20240327	161036	57	100.00	KONEX			N	N	N	N		N	679	15	2	2.26	87441	152	0.00	762	762	565	763	565	664	575.27	0.00	0	0	664	664	664	664	664	664	664	52	99	500	390	1	1	10413138	71	-6.41	-1.86	12	0.00	-106.00	-365.00	799	20230808	-15.02	399	20230822	70.18	762	-10.89	20240327	415	63.61	20240116	799	-15.02	20230808	399	70.18	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
19	20240327	151036	57	100.00	KONEX			N	N	N	N		N	679	15	2	2.26	87441	152	0.00	762	762	565	763	565	664	575.27	0.00	0	0	664	664	664	664	664	664	664	52	99	500	390	1	1	10413138	71	-6.41	-1.86	12	0.00	-106.00	-365.00	799	20230808	-15.02	399	20230822	70.18	762	-10.89	20240327	415	63.61	20240116	799	-15.02	20230808	399	70.18	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
20	20240327	141036	57	100.00	KONEX			N	N	N	N		N	565	-99	4	-14.91	57262	101	0.00	762	762	565	763	565	664	566.95	0.00	0	0	664	664	664	664	664	664	664	52	99	500	390	1	1	10413138	59	-5.33	-1.55	12	0.00	-106.00	-365.00	799	20230808	-29.29	399	20230822	41.60	762	-25.85	20240327	415	36.14	20240116	799	-29.29	20230808	399	41.60	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
21	20240327	131034	57	100.00	KONEX			N	N	N	N		N	762	98	2	14.76	762	1	0.00	762	762	762	763	565	664	762.00	0.00	0	0	664	664	664	664	664	664	664	52	99	500	390	1	1	10413138	79	-7.19	-2.09	12	0.00	-106.00	-365.00	799	20230808	-4.63	399	20230822	90.98	762	0.00	20240327	415	83.61	20240116	799	-4.63	20230808	399	90.98	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
22	20240327	121034	57	100.00	KONEX			N	N	N	N		N	762	98	2	14.76	762	1	0.00	762	762	762	763	565	664	762.00	0.00	0	0	664	664	664	664	664	664	664	52	99	500	390	1	1	10413138	79	-7.19	-2.09	12	0.00	-106.00	-365.00	799	20230808	-4.63	399	20230822	90.98	762	0.00	20240327	415	83.61	20240116	799	-4.63	20230808	399	90.98	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
23	20240327	111035	57	100.00	KONEX			N	N	N	N		N	762	98	2	14.76	762	1	0.00	762	762	762	763	565	664	762.00	0.00	0	0	664	664	664	664	664	664	664	52	99	500	390	1	1	10413138	79	-7.19	-2.09	12	0.00	-106.00	-365.00	799	20230808	-4.63	399	20230822	90.98	762	0.00	20240327	415	83.61	20240116	799	-4.63	20230808	399	90.98	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
24	20240327	101030	57	100.00	KONEX			N	N	N	N		N	762	98	2	14.76	762	1	0.00	762	762	762	763	565	664	762.00	0.00	0	0	664	664	664	664	664	664	664	52	99	500	390	1	1	10413138	79	-7.19	-2.09	12	0.00	-106.00	-365.00	799	20230808	-4.63	399	20230822	90.98	762	0.00	20240327	415	83.61	20240116	799	-4.63	20230808	399	90.98	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
25	20240327	091037	57	100.00	KONEX			N	N	N	N		N	762	98	2	14.76	762	1	0.00	762	762	762	763	565	664	762.00	0.00	0	0	664	664	664	664	664	664	664	52	99	500	390	1	1	10413138	79	-7.19	-2.09	12	0.00	-106.00	-365.00	799	20230808	-4.63	399	20230822	90.98	762	0.00	20240327	415	83.61	20240116	799	-4.63	20230808	399	90.98	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
26	20240326	160929	57	100.00	KONEX			N	N	N	N		N	664	-6	5	-0.90	0	0	0.00	0	0	0	770	570	670	0.00	0.00	0	0	802	736	623	557	444	769	590	52	100	500	400	1	1	10413138	69	-6.26	-1.82	12	0.00	-106.00	-365.00	799	20230808	-16.90	399	20230822	66.42	750	-11.47	20240322	415	60.00	20240116	799	-16.90	20230808	399	66.42	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
27	20240326	151022	57	100.00	KONEX			N	N	N	N		N	670	0	3	0.00	0	0	0.00	0	0	0	770	570	670	0.00	0.00	0	0	802	736	623	557	444	769	590	52	100	500	400	1	1	10413138	70	-6.32	-1.84	12	0.00	-106.00	-365.00	799	20230808	-16.15	399	20230822	67.92	750	-10.67	20240322	415	61.45	20240116	799	-16.15	20230808	399	67.92	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
28	20240326	141019	57	100.00	KONEX			N	N	N	N		N	670	0	3	0.00	0	0	0.00	0	0	0	770	570	670	0.00	0.00	0	0	802	736	623	557	444	769	590	52	100	500	400	1	1	10413138	70	-6.32	-1.84	12	0.00	-106.00	-365.00	799	20230808	-16.15	399	20230822	67.92	750	-10.67	20240322	415	61.45	20240116	799	-16.15	20230808	399	67.92	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
29	20240326	131015	57	100.00	KONEX			N	N	N	N		N	670	0	3	0.00	0	0	0.00	0	0	0	770	570	670	0.00	0.00	0	0	802	736	623	557	444	769	590	52	100	500	400	1	1	10413138	70	-6.32	-1.84	12	0.00	-106.00	-365.00	799	20230808	-16.15	399	20230822	67.92	750	-10.67	20240322	415	61.45	20240116	799	-16.15	20230808	399	67.92	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
30	20240326	121015	57	100.00	KONEX			N	N	N	N		N	670	0	3	0.00	0	0	0.00	0	0	0	770	570	670	0.00	0.00	0	0	802	736	623	557	444	769	590	52	100	500	400	1	1	10413138	70	-6.32	-1.84	12	0.00	-106.00	-365.00	799	20230808	-16.15	399	20230822	67.92	750	-10.67	20240322	415	61.45	20240116	799	-16.15	20230808	399	67.92	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
31	20240326	111011	57	100.00	KONEX			N	N	N	N		N	670	0	3	0.00	0	0	0.00	0	0	0	770	570	670	0.00	0.00	0	0	802	736	623	557	444	769	590	52	100	500	400	1	1	10413138	70	-6.32	-1.84	12	0.00	-106.00	-365.00	799	20230808	-16.15	399	20230822	67.92	750	-10.67	20240322	415	61.45	20240116	799	-16.15	20230808	399	67.92	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
32	20240326	101024	57	100.00	KONEX			N	N	N	N		N	670	0	3	0.00	0	0	0.00	0	0	0	770	570	670	0.00	0.00	0	0	802	736	623	557	444	769	590	52	100	500	400	1	1	10413138	70	-6.32	-1.84	12	0.00	-106.00	-365.00	799	20230808	-16.15	399	20230822	67.92	750	-10.67	20240322	415	61.45	20240116	799	-16.15	20230808	399	67.92	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
33	20240326	091024	57	100.00	KONEX			N	N	N	N		N	670	0	3	0.00	0	0	0.00	0	0	0	770	570	670	0.00	0.00	0	0	802	736	623	557	444	769	590	52	100	500	400	1	1	10413138	70	-6.32	-1.84	12	0.00	-106.00	-365.00	799	20230808	-16.15	399	20230822	67.92	750	-10.67	20240322	415	61.45	20240116	799	-16.15	20230808	399	67.92	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
34	20240325	161057	57	100.00	KONEX			N	N	N	N		N	670	70	2	11.67	1372089	2031	53.99	510	689	510	690	510	600	675.57	0.00	0	0	823	711	638	526	453	675	490	52	90	500	360	1	1	10413138	70	-6.32	-1.84	12	0.02	-106.00	-365.00	799	20230808	-16.15	399	20230822	67.92	750	-10.67	20240322	415	61.45	20240116	799	-16.15	20230808	399	67.92	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
35	20240325	151100	57	100.00	KONEX			N	N	N	N		N	670	70	2	11.67	1372089	2031	53.99	510	689	510	690	510	600	675.57	0.00	0	0	823	711	638	526	453	675	490	52	90	500	360	1	1	10413138	70	-6.32	-1.84	12	0.02	-106.00	-365.00	799	20230808	-16.15	399	20230822	67.92	750	-10.67	20240322	415	61.45	20240116	799	-16.15	20230808	399	67.92	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
36	20240325	141057	57	100.00	KONEX			N	N	N	N		N	670	70	2	11.67	1372089	2031	53.99	510	689	510	690	510	600	675.57	0.00	0	0	823	711	638	526	453	675	490	52	90	500	360	1	1	10413138	70	-6.32	-1.84	12	0.02	-106.00	-365.00	799	20230808	-16.15	399	20230822	67.92	750	-10.67	20240322	415	61.45	20240116	799	-16.15	20230808	399	67.92	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
37	20240325	131057	57	100.00	KONEX			N	N	N	N		N	679	79	2	13.17	1305160	1931	51.33	510	689	510	690	510	600	675.90	0.00	0	0	823	711	638	526	453	675	490	52	90	500	360	1	1	10413138	71	-6.41	-1.86	12	0.02	-106.00	-365.00	799	20230808	-15.02	399	20230822	70.18	750	-9.47	20240322	415	63.61	20240116	799	-15.02	20230808	399	70.18	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
38	20240325	121101	57	100.00	KONEX			N	N	N	N		N	679	79	2	13.17	1305160	1931	51.33	510	689	510	690	510	600	675.90	0.00	0	0	823	711	638	526	453	675	490	52	90	500	360	1	1	10413138	71	-6.41	-1.86	12	0.02	-106.00	-365.00	799	20230808	-15.02	399	20230822	70.18	750	-9.47	20240322	415	63.61	20240116	799	-15.02	20230808	399	70.18	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
39	20240325	111059	57	100.00	KONEX			N	N	N	N		N	679	79	2	13.17	1305160	1931	51.33	510	689	510	690	510	600	675.90	0.00	0	0	823	711	638	526	453	675	490	52	90	500	360	1	1	10413138	71	-6.41	-1.86	12	0.02	-106.00	-365.00	799	20230808	-15.02	399	20230822	70.18	750	-9.47	20240322	415	63.61	20240116	799	-15.02	20230808	399	70.18	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
40	20240325	101059	57	100.00	KONEX			N	N	N	N		N	683	83	2	13.83	1259777	1847	49.10	510	689	510	690	510	600	682.07	0.00	0	0	823	711	638	526	453	675	490	52	90	500	360	1	1	10413138	71	-6.44	-1.87	12	0.02	-106.00	-365.00	799	20230808	-14.52	399	20230822	71.18	750	-8.93	20240322	415	64.58	20240116	799	-14.52	20230808	399	71.18	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
41	20240325	091102	57	100.00	KONEX			N	N	N	N		N	689	89	2	14.83	5789	11	0.29	510	689	510	690	510	600	526.27	0.00	0	0	823	711	638	526	453	675	490	52	90	500	360	1	1	10413138	72	-6.50	-1.89	12	0.00	-106.00	-365.00	799	20230808	-13.77	399	20230822	72.68	750	-8.13	20240322	415	66.02	20240116	799	-13.77	20230808	399	72.68	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
42	20240322	161100	57	100.00	KONEX			N	N	N	N		N	600	-64	5	-9.64	2535676	3762	0.00	750	750	565	763	565	664	674.02	0.00	0	0	664	664	664	664	664	664	664	52	99	500	390	1	1	10413138	62	-8.45	-1.93	12	0.04	-71.00	-311.00	799	20230808	-24.91	399	20230822	50.38	750	-20.00	20240322	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
43	20240322	151103	57	100.00	KONEX			N	N	N	N		N	600	-64	5	-9.64	2535676	3762	0.00	750	750	565	763	565	664	674.02	0.00	0	0	664	664	664	664	664	664	664	52	99	500	390	1	1	10413138	62	-8.45	-1.93	12	0.04	-71.00	-311.00	799	20230808	-24.91	399	20230822	50.38	750	-20.00	20240322	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
44	20240322	141050	57	100.00	KONEX			N	N	N	N		N	660	-4	5	-0.60	2506576	3711	0.00	750	750	565	763	565	664	675.44	0.00	0	0	664	664	664	664	664	664	664	52	99	500	390	1	1	10413138	69	-9.30	-2.12	12	0.04	-71.00	-311.00	799	20230808	-17.40	399	20230822	65.41	750	-12.00	20240322	415	59.04	20240116	799	-17.40	20230808	399	65.41	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
45	20240322	131056	57	100.00	KONEX			N	N	N	N		N	675	11	2	1.66	1064676	1558	0.00	750	750	565	763	565	664	683.36	0.00	0	0	664	664	664	664	664	664	664	52	99	500	390	1	1	10413138	70	-9.51	-2.17	12	0.01	-71.00	-311.00	799	20230808	-15.52	399	20230822	69.17	750	-10.00	20240322	415	62.65	20240116	799	-15.52	20230808	399	69.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
46	20240322	121052	57	100.00	KONEX			N	N	N	N		N	675	11	2	1.66	1064676	1558	0.00	750	750	565	763	565	664	683.36	0.00	0	0	664	664	664	664	664	664	664	52	99	500	390	1	1	10413138	70	-9.51	-2.17	12	0.01	-71.00	-311.00	799	20230808	-15.52	399	20230822	69.17	750	-10.00	20240322	415	62.65	20240116	799	-15.52	20230808	399	69.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
47	20240322	111100	57	100.00	KONEX			N	N	N	N		N	687	23	2	3.46	1064001	1557	0.00	750	750	565	763	565	664	683.37	0.00	0	0	664	664	664	664	664	664	664	52	99	500	390	1	1	10413138	72	-9.68	-2.21	12	0.01	-71.00	-311.00	799	20230808	-14.02	399	20230822	72.18	750	-8.40	20240322	415	65.54	20240116	799	-14.02	20230808	399	72.18	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
48	20240322	101051	57	100.00	KONEX			N	N	N	N		N	750	86	2	12.95	750	1	0.00	750	750	750	763	565	664	750.00	0.00	0	0	664	664	664	664	664	664	664	52	99	500	390	1	1	10413138	78	-10.56	-2.41	12	0.00	-71.00	-311.00	799	20230808	-6.13	399	20230822	87.97	750	0.00	20240322	415	80.72	20240116	799	-6.13	20230808	399	87.97	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
49	20240322	091051	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	0	0	0.00	0	0	0	763	565	664	0.00	0.00	0	0	664	664	664	664	664	664	664	52	99	500	390	1	1	10413138	69	-9.35	-2.14	12	0.00	-71.00	-311.00	799	20230808	-16.90	399	20230822	66.42	747	-11.11	20240214	415	60.00	20240116	799	-16.90	20230808	399	66.42	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
50	20240321	161055	57	100.00	KONEX			N	N	N	N		N	664	-11	5	-1.63	0	0	0.00	0	0	0	776	574	675	0.00	0.00	0	0	679	677	673	671	667	678	672	52	101	500	400	1	1	10413138	69	-9.35	-2.14	12	0.00	-71.00	-311.00	799	20230808	-16.90	399	20230822	66.42	747	-11.11	20240214	415	60.00	20240116	799	-16.90	20230808	399	66.42	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
51	20240321	151051	57	100.00	KONEX			N	N	N	N		N	675	0	3	0.00	0	0	0.00	0	0	0	776	574	675	0.00	0.00	0	0	679	677	673	671	667	678	672	52	101	500	400	1	1	10413138	70	-9.51	-2.17	12	0.00	-71.00	-311.00	799	20230808	-15.52	399	20230822	69.17	747	-9.64	20240214	415	62.65	20240116	799	-15.52	20230808	399	69.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
52	20240321	141051	57	100.00	KONEX			N	N	N	N		N	675	0	3	0.00	0	0	0.00	0	0	0	776	574	675	0.00	0.00	0	0	679	677	673	671	667	678	672	52	101	500	400	1	1	10413138	70	-9.51	-2.17	12	0.00	-71.00	-311.00	799	20230808	-15.52	399	20230822	69.17	747	-9.64	20240214	415	62.65	20240116	799	-15.52	20230808	399	69.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
53	20240321	131039	57	100.00	KONEX			N	N	N	N		N	675	0	3	0.00	0	0	0.00	0	0	0	776	574	675	0.00	0.00	0	0	679	677	673	671	667	678	672	52	101	500	400	1	1	10413138	70	-9.51	-2.17	12	0.00	-71.00	-311.00	799	20230808	-15.52	399	20230822	69.17	747	-9.64	20240214	415	62.65	20240116	799	-15.52	20230808	399	69.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
54	20240321	121054	57	100.00	KONEX			N	N	N	N		N	675	0	3	0.00	0	0	0.00	0	0	0	776	574	675	0.00	0.00	0	0	679	677	673	671	667	678	672	52	101	500	400	1	1	10413138	70	-9.51	-2.17	12	0.00	-71.00	-311.00	799	20230808	-15.52	399	20230822	69.17	747	-9.64	20240214	415	62.65	20240116	799	-15.52	20230808	399	69.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
55	20240321	111051	57	100.00	KONEX			N	N	N	N		N	675	0	3	0.00	0	0	0.00	0	0	0	776	574	675	0.00	0.00	0	0	679	677	673	671	667	678	672	52	101	500	400	1	1	10413138	70	-9.51	-2.17	12	0.00	-71.00	-311.00	799	20230808	-15.52	399	20230822	69.17	747	-9.64	20240214	415	62.65	20240116	799	-15.52	20230808	399	69.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
56	20240321	101055	57	100.00	KONEX			N	N	N	N		N	675	0	3	0.00	0	0	0.00	0	0	0	776	574	675	0.00	0.00	0	0	679	677	673	671	667	678	672	52	101	500	400	1	1	10413138	70	-9.51	-2.17	12	0.00	-71.00	-311.00	799	20230808	-15.52	399	20230822	69.17	747	-9.64	20240214	415	62.65	20240116	799	-15.52	20230808	399	69.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
57	20240321	091100	57	100.00	KONEX			N	N	N	N		N	675	0	3	0.00	0	0	0.00	0	0	0	776	574	675	0.00	0.00	0	0	679	677	673	671	667	678	672	52	101	500	400	1	1	10413138	70	-9.51	-2.17	12	0.00	-71.00	-311.00	799	20230808	-15.52	399	20230822	69.17	747	-9.64	20240214	415	62.65	20240116	799	-15.52	20230808	399	69.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
58	20240320	161040	57	100.00	KONEX			N	N	N	N		N	675	0	3	0.00	10619154	15740	14574.07	669	675	669	776	574	675	674.66	0.00	0	0	759	717	637	595	515	738	616	52	101	500	400	1	1	10413138	70	-9.51	-2.17	12	0.15	-71.00	-311.00	799	20230808	-15.52	399	20230822	69.17	747	-9.64	20240214	415	62.65	20240116	799	-15.52	20230808	399	69.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
59	20240320	151044	57	100.00	KONEX			N	N	N	N		N	675	0	3	0.00	10619154	15740	14574.07	669	675	669	776	574	675	674.66	0.00	0	0	759	717	637	595	515	738	616	52	101	500	400	1	1	10413138	70	-9.51	-2.17	12	0.15	-71.00	-311.00	799	20230808	-15.52	399	20230822	69.17	747	-9.64	20240214	415	62.65	20240116	799	-15.52	20230808	399	69.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
60	20240320	141049	57	100.00	KONEX			N	N	N	N		N	675	0	3	0.00	10619154	15740	14574.07	669	675	669	776	574	675	674.66	0.00	0	0	759	717	637	595	515	738	616	52	101	500	400	1	1	10413138	70	-9.51	-2.17	12	0.15	-71.00	-311.00	799	20230808	-15.52	399	20230822	69.17	747	-9.64	20240214	415	62.65	20240116	799	-15.52	20230808	399	69.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
61	20240320	131049	57	100.00	KONEX			N	N	N	N		N	675	0	3	0.00	10619154	15740	14574.07	669	675	669	776	574	675	674.66	0.00	0	0	759	717	637	595	515	738	616	52	101	500	400	1	1	10413138	70	-9.51	-2.17	12	0.15	-71.00	-311.00	799	20230808	-15.52	399	20230822	69.17	747	-9.64	20240214	415	62.65	20240116	799	-15.52	20230808	399	69.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
62	20240320	121043	57	100.00	KONEX			N	N	N	N		N	675	0	3	0.00	10619154	15740	14574.07	669	675	669	776	574	675	674.66	0.00	0	0	759	717	637	595	515	738	616	52	101	500	400	1	1	10413138	70	-9.51	-2.17	12	0.15	-71.00	-311.00	799	20230808	-15.52	399	20230822	69.17	747	-9.64	20240214	415	62.65	20240116	799	-15.52	20230808	399	69.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
63	20240320	111044	57	100.00	KONEX			N	N	N	N		N	675	0	3	0.00	10619154	15740	14574.07	669	675	669	776	574	675	674.66	0.00	0	0	759	717	637	595	515	738	616	52	101	500	400	1	1	10413138	70	-9.51	-2.17	12	0.15	-71.00	-311.00	799	20230808	-15.52	399	20230822	69.17	747	-9.64	20240214	415	62.65	20240116	799	-15.52	20230808	399	69.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
64	20240320	101038	57	100.00	KONEX			N	N	N	N		N	675	0	3	0.00	10619154	15740	14574.07	669	675	669	776	574	675	674.66	0.00	0	0	759	717	637	595	515	738	616	52	101	500	400	1	1	10413138	70	-9.51	-2.17	12	0.15	-71.00	-311.00	799	20230808	-15.52	399	20230822	69.17	747	-9.64	20240214	415	62.65	20240116	799	-15.52	20230808	399	69.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
65	20240320	091043	57	100.00	KONEX			N	N	N	N		N	675	0	3	0.00	0	0	0.00	0	0	0	776	574	675	0.00	0.00	0	0	759	717	637	595	515	738	616	52	101	500	400	1	1	10413138	70	-9.51	-2.17	12	0.00	-71.00	-311.00	799	20230808	-15.52	399	20230822	69.17	747	-9.64	20240214	415	62.65	20240116	799	-15.52	20230808	399	69.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
66	20240319	161030	57	100.00	KONEX			N	N	N	N		N	675	20	2	3.05	60756	108	1.79	557	679	557	753	557	655	562.56	0.00	0	0	726	690	627	591	528	708	609	52	98	500	390	1	1	10413138	70	-9.51	-2.17	12	0.00	-71.00	-311.00	799	20230808	-15.52	399	20230822	69.17	747	-9.64	20240214	415	62.65	20240116	799	-15.52	20230808	399	69.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
67	20240319	151043	57	100.00	KONEX			N	N	N	N		N	675	20	2	3.05	60756	108	1.79	557	679	557	753	557	655	562.56	0.00	0	0	726	690	627	591	528	708	609	52	98	500	390	1	1	10413138	70	-9.51	-2.17	12	0.00	-71.00	-311.00	799	20230808	-15.52	399	20230822	69.17	747	-9.64	20240214	415	62.65	20240116	799	-15.52	20230808	399	69.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
68	20240319	141041	57	100.00	KONEX			N	N	N	N		N	675	20	2	3.05	60756	108	1.79	557	679	557	753	557	655	562.56	0.00	0	0	726	690	627	591	528	708	609	52	98	500	390	1	1	10413138	70	-9.51	-2.17	12	0.00	-71.00	-311.00	799	20230808	-15.52	399	20230822	69.17	747	-9.64	20240214	415	62.65	20240116	799	-15.52	20230808	399	69.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
69	20240319	131010	57	100.00	KONEX			N	N	N	N		N	675	20	2	3.05	60756	108	1.79	557	679	557	753	557	655	562.56	0.00	0	0	726	690	627	591	528	708	609	52	98	500	390	1	1	10413138	70	-9.51	-2.17	12	0.00	-71.00	-311.00	799	20230808	-15.52	399	20230822	69.17	747	-9.64	20240214	415	62.65	20240116	799	-15.52	20230808	399	69.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
70	20240319	121033	57	100.00	KONEX			N	N	N	N		N	675	20	2	3.05	60756	108	1.79	557	679	557	753	557	655	562.56	0.00	0	0	726	690	627	591	528	708	609	52	98	500	390	1	1	10413138	70	-9.51	-2.17	12	0.00	-71.00	-311.00	799	20230808	-15.52	399	20230822	69.17	747	-9.64	20240214	415	62.65	20240116	799	-15.52	20230808	399	69.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
71	20240319	111039	57	100.00	KONEX			N	N	N	N		N	675	20	2	3.05	60756	108	1.79	557	679	557	753	557	655	562.56	0.00	0	0	726	690	627	591	528	708	609	52	98	500	390	1	1	10413138	70	-9.51	-2.17	12	0.00	-71.00	-311.00	799	20230808	-15.52	399	20230822	69.17	747	-9.64	20240214	415	62.65	20240116	799	-15.52	20230808	399	69.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
72	20240319	101041	57	100.00	KONEX			N	N	N	N		N	557	-98	4	-14.96	56182	100	1.65	557	679	557	753	557	655	561.82	0.00	0	0	726	690	627	591	528	708	609	52	98	500	390	1	1	10413138	58	-7.85	-1.79	12	0.00	-71.00	-311.00	799	20230808	-30.29	399	20230822	39.60	747	-25.44	20240214	415	34.22	20240116	799	-30.29	20230808	399	39.60	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
73	20240319	091041	57	100.00	KONEX			N	N	N	N		N	557	-98	4	-14.96	52358	94	1.56	557	557	557	753	557	655	557.00	0.00	0	0	726	690	627	591	528	708	609	52	98	500	390	1	1	10413138	58	-7.85	-1.79	12	0.00	-71.00	-311.00	799	20230808	-30.29	399	20230822	39.60	747	-25.44	20240214	415	34.22	20240116	799	-30.29	20230808	399	39.60	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
74	20240318	161033	57	100.00	KONEX			N	N	N	N		N	655	-8	5	-1.21	3409108	6044	40293.33	564	663	564	762	564	663	564.05	0.00	0	0	779	721	612	554	445	666	499	52	99	500	390	1	1	10413138	68	-9.23	-2.11	12	0.06	-71.00	-311.00	799	20230808	-18.02	399	20230822	64.16	747	-12.32	20240214	415	57.83	20240116	799	-18.02	20230808	399	64.16	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
75	20240318	151033	57	100.00	KONEX			N	N	N	N		N	655	-8	5	-1.21	3409108	6044	40293.33	564	663	564	762	564	663	564.05	0.00	0	0	779	721	612	554	445	666	499	52	99	500	390	1	1	10413138	68	-9.23	-2.11	12	0.06	-71.00	-311.00	799	20230808	-18.02	399	20230822	64.16	747	-12.32	20240214	415	57.83	20240116	799	-18.02	20230808	399	64.16	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
76	20240318	141034	57	100.00	KONEX			N	N	N	N		N	655	-8	5	-1.21	3409108	6044	40293.33	564	663	564	762	564	663	564.05	0.00	0	0	779	721	612	554	445	666	499	52	99	500	390	1	1	10413138	68	-9.23	-2.11	12	0.06	-71.00	-311.00	799	20230808	-18.02	399	20230822	64.16	747	-12.32	20240214	415	57.83	20240116	799	-18.02	20230808	399	64.16	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
77	20240318	131033	57	100.00	KONEX			N	N	N	N		N	655	-8	5	-1.21	3409108	6044	40293.33	564	663	564	762	564	663	564.05	0.00	0	0	779	721	612	554	445	666	499	52	99	500	390	1	1	10413138	68	-9.23	-2.11	12	0.06	-71.00	-311.00	799	20230808	-18.02	399	20230822	64.16	747	-12.32	20240214	415	57.83	20240116	799	-18.02	20230808	399	64.16	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
78	20240318	121026	57	100.00	KONEX			N	N	N	N		N	655	-8	5	-1.21	3409108	6044	40293.33	564	663	564	762	564	663	564.05	0.00	0	0	779	721	612	554	445	666	499	52	99	500	390	1	1	10413138	68	-9.23	-2.11	12	0.06	-71.00	-311.00	799	20230808	-18.02	399	20230822	64.16	747	-12.32	20240214	415	57.83	20240116	799	-18.02	20230808	399	64.16	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
79	20240318	111036	57	100.00	KONEX			N	N	N	N		N	656	-7	5	-1.06	368493	653	4353.33	564	663	564	762	564	663	564.31	0.00	0	0	779	721	612	554	445	666	499	52	99	500	390	1	1	10413138	68	-9.24	-2.11	12	0.01	-71.00	-311.00	799	20230808	-17.90	399	20230822	64.41	747	-12.18	20240214	415	58.07	20240116	799	-17.90	20230808	399	64.41	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
80	20240318	101033	57	100.00	KONEX			N	N	N	N		N	663	0	3	0.00	359367	637	4246.67	564	663	564	762	564	663	564.16	0.00	0	0	779	721	612	554	445	666	499	52	99	500	390	1	1	10413138	69	-9.34	-2.13	12	0.01	-71.00	-311.00	799	20230808	-17.02	399	20230822	66.17	747	-11.24	20240214	415	59.76	20240116	799	-17.02	20230808	399	66.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
81	20240318	091033	57	100.00	KONEX			N	N	N	N		N	663	0	3	0.00	0	0	0.00	0	0	0	762	564	663	0.00	0.00	0	0	779	721	612	554	445	666	499	52	99	500	390	1	1	10413138	69	-9.34	-2.13	12	0.00	-71.00	-311.00	799	20230808	-17.02	399	20230822	66.17	747	-11.24	20240214	415	59.76	20240116	799	-17.02	20230808	399	66.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
82	20240315	161020	57	100.00	KONEX			N	N	N	N		N	663	80	2	13.72	9312	15	48.39	670	670	503	670	496	583	620.80	0.00	0	0	583	583	583	583	583	583	583	52	87	500	340	1	1	10413138	69	-9.34	-2.13	12	0.00	-71.00	-311.00	799	20230808	-17.02	399	20230310	66.17	747	-11.24	20240214	415	59.76	20240116	799	-17.02	20230808	399	66.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
83	20240315	150952	57	100.00	KONEX			N	N	N	N		N	663	80	2	13.72	9312	15	48.39	670	670	503	670	496	583	620.80	0.00	0	0	583	583	583	583	583	583	583	52	87	500	340	1	1	10413138	69	-9.34	-2.13	12	0.00	-71.00	-311.00	799	20230808	-17.02	399	20230310	66.17	747	-11.24	20240214	415	59.76	20240116	799	-17.02	20230808	399	66.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
84	20240315	140928	57	100.00	KONEX			N	N	N	N		N	663	80	2	13.72	9312	15	48.39	670	670	503	670	496	583	620.80	0.00	0	0	583	583	583	583	583	583	583	52	87	500	340	1	1	10413138	69	-9.34	-2.13	12	0.00	-71.00	-311.00	799	20230808	-17.02	399	20230310	66.17	747	-11.24	20240214	415	59.76	20240116	799	-17.02	20230808	399	66.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
85	20240315	131024	57	100.00	KONEX			N	N	N	N		N	663	80	2	13.72	9312	15	48.39	670	670	503	670	496	583	620.80	0.00	0	0	583	583	583	583	583	583	583	52	87	500	340	1	1	10413138	69	-9.34	-2.13	12	0.00	-71.00	-311.00	799	20230808	-17.02	399	20230310	66.17	747	-11.24	20240214	415	59.76	20240116	799	-17.02	20230808	399	66.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
86	20240315	121022	57	100.00	KONEX			N	N	N	N		N	663	80	2	13.72	9312	15	48.39	670	670	503	670	496	583	620.80	0.00	0	0	583	583	583	583	583	583	583	52	87	500	340	1	1	10413138	69	-9.34	-2.13	12	0.00	-71.00	-311.00	799	20230808	-17.02	399	20230310	66.17	747	-11.24	20240214	415	59.76	20240116	799	-17.02	20230808	399	66.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
87	20240315	111019	57	100.00	KONEX			N	N	N	N		N	663	80	2	13.72	9312	15	48.39	670	670	503	670	496	583	620.80	0.00	0	0	583	583	583	583	583	583	583	52	87	500	340	1	1	10413138	69	-9.34	-2.13	12	0.00	-71.00	-311.00	799	20230808	-17.02	399	20230310	66.17	747	-11.24	20240214	415	59.76	20240116	799	-17.02	20230808	399	66.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
88	20240315	101022	57	100.00	KONEX			N	N	N	N		N	663	80	2	13.72	9312	15	48.39	670	670	503	670	496	583	620.80	0.00	0	0	583	583	583	583	583	583	583	52	87	500	340	1	1	10413138	69	-9.34	-2.13	12	0.00	-71.00	-311.00	799	20230808	-17.02	399	20230310	66.17	747	-11.24	20240214	415	59.76	20240116	799	-17.02	20230808	399	66.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
89	20240315	091028	57	100.00	KONEX			N	N	N	N		N	583	0	3	0.00	0	0	0.00	0	0	0	670	496	583	0.00	0.00	0	0	583	583	583	583	583	583	583	52	87	500	340	1	1	10413138	61	-8.21	-1.87	12	0.00	-71.00	-311.00	799	20230808	-27.03	399	20230310	46.12	747	-21.95	20240214	415	40.48	20240116	799	-27.03	20230808	399	46.12	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
90	20240314	161011	57	100.00	KONEX			N	N	N	N		N	583	-102	4	-14.89	18073	31	775.00	583	583	583	787	583	685	583.00	0.00	0	0	689	687	686	684	683	686	683	52	102	500	410	1	1	10413138	61	-8.21	-1.87	12	0.00	-71.00	-311.00	799	20230808	-27.03	399	20230310	46.12	747	-21.95	20240214	415	40.48	20240116	799	-27.03	20230808	399	46.12	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
91	20240314	151016	57	100.00	KONEX			N	N	N	N		N	583	-102	4	-14.89	18073	31	775.00	583	583	583	787	583	685	583.00	0.00	0	0	689	687	686	684	683	686	683	52	102	500	410	1	1	10413138	61	-8.21	-1.87	12	0.00	-71.00	-311.00	799	20230808	-27.03	399	20230310	46.12	747	-21.95	20240214	415	40.48	20240116	799	-27.03	20230808	399	46.12	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
92	20240314	141016	57	100.00	KONEX			N	N	N	N		N	583	-102	4	-14.89	18073	31	775.00	583	583	583	787	583	685	583.00	0.00	0	0	689	687	686	684	683	686	683	52	102	500	410	1	1	10413138	61	-8.21	-1.87	12	0.00	-71.00	-311.00	799	20230808	-27.03	399	20230310	46.12	747	-21.95	20240214	415	40.48	20240116	799	-27.03	20230808	399	46.12	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
93	20240314	131013	57	100.00	KONEX			N	N	N	N		N	583	-102	4	-14.89	14575	25	625.00	583	583	583	787	583	685	583.00	0.00	0	0	689	687	686	684	683	686	683	52	102	500	410	1	1	10413138	61	-8.21	-1.87	12	0.00	-71.00	-311.00	799	20230808	-27.03	399	20230310	46.12	747	-21.95	20240214	415	40.48	20240116	799	-27.03	20230808	399	46.12	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
94	20240314	121014	57	100.00	KONEX			N	N	N	N		N	583	-102	4	-14.89	14575	25	625.00	583	583	583	787	583	685	583.00	0.00	0	0	689	687	686	684	683	686	683	52	102	500	410	1	1	10413138	61	-8.21	-1.87	12	0.00	-71.00	-311.00	799	20230808	-27.03	399	20230310	46.12	747	-21.95	20240214	415	40.48	20240116	799	-27.03	20230808	399	46.12	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
95	20240314	111015	57	100.00	KONEX			N	N	N	N		N	583	-102	4	-14.89	14575	25	625.00	583	583	583	787	583	685	583.00	0.00	0	0	689	687	686	684	683	686	683	52	102	500	410	1	1	10413138	61	-8.21	-1.87	12	0.00	-71.00	-311.00	799	20230808	-27.03	399	20230310	46.12	747	-21.95	20240214	415	40.48	20240116	799	-27.03	20230808	399	46.12	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
96	20240314	101022	57	100.00	KONEX			N	N	N	N		N	583	-102	4	-14.89	14575	25	625.00	583	583	583	787	583	685	583.00	0.00	0	0	689	687	686	684	683	686	683	52	102	500	410	1	1	10413138	61	-8.21	-1.87	12	0.00	-71.00	-311.00	799	20230808	-27.03	399	20230310	46.12	747	-21.95	20240214	415	40.48	20240116	799	-27.03	20230808	399	46.12	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
97	20240314	091020	57	100.00	KONEX			N	N	N	N		N	685	0	3	0.00	0	0	0.00	0	0	0	787	583	685	0.00	0.00	0	0	689	687	686	684	683	686	683	52	102	500	410	1	1	10413138	71	-9.65	-2.20	12	0.00	-71.00	-311.00	799	20230808	-14.27	399	20230310	71.68	747	-8.30	20240214	415	65.06	20240116	799	-14.27	20230808	399	71.68	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
98	20240313	161002	57	100.00	KONEX			N	N	N	N		N	685	80	2	13.22	2743	4	33.33	688	688	685	695	515	605	685.75	0.00	0	0	605	605	605	605	605	605	605	40	90	500	360	1	1	8053138	55	-9.65	-2.20	12	0.00	-71.00	-311.00	799	20230808	-14.27	399	20230310	71.68	747	-8.30	20240214	415	65.06	20240116	799	-14.27	20230808	399	71.68	20230822	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
99	20240313	151005	57	100.00	KONEX			N	N	N	N		N	685	80	2	13.22	2743	4	33.33	688	688	685	695	515	605	685.75	0.00	0	0	605	605	605	605	605	605	605	40	90	500	360	1	1	8053138	55	-9.65	-2.20	12	0.00	-71.00	-311.00	799	20230808	-14.27	399	20230310	71.68	747	-8.30	20240214	415	65.06	20240116	799	-14.27	20230808	399	71.68	20230822	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
100	20240313	141004	57	100.00	KONEX			N	N	N	N		N	685	80	2	13.22	2743	4	33.33	688	688	685	695	515	605	685.75	0.00	0	0	605	605	605	605	605	605	605	40	90	500	360	1	1	8053138	55	-9.65	-2.20	12	0.00	-71.00	-311.00	799	20230808	-14.27	399	20230310	71.68	747	-8.30	20240214	415	65.06	20240116	799	-14.27	20230808	399	71.68	20230822	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
101	20240313	131012	57	100.00	KONEX			N	N	N	N		N	685	80	2	13.22	2743	4	33.33	688	688	685	695	515	605	685.75	0.00	0	0	605	605	605	605	605	605	605	40	90	500	360	1	1	8053138	55	-9.65	-2.20	12	0.00	-71.00	-311.00	799	20230808	-14.27	399	20230310	71.68	747	-8.30	20240214	415	65.06	20240116	799	-14.27	20230808	399	71.68	20230822	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
102	20240313	121007	57	100.00	KONEX			N	N	N	N		N	685	80	2	13.22	2743	4	33.33	688	688	685	695	515	605	685.75	0.00	0	0	605	605	605	605	605	605	605	40	90	500	360	1	1	8053138	55	-9.65	-2.20	12	0.00	-71.00	-311.00	799	20230808	-14.27	399	20230310	71.68	747	-8.30	20240214	415	65.06	20240116	799	-14.27	20230808	399	71.68	20230822	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
103	20240313	111004	57	100.00	KONEX			N	N	N	N		N	685	80	2	13.22	2743	4	33.33	688	688	685	695	515	605	685.75	0.00	0	0	605	605	605	605	605	605	605	40	90	500	360	1	1	8053138	55	-9.65	-2.20	12	0.00	-71.00	-311.00	799	20230808	-14.27	399	20230310	71.68	747	-8.30	20240214	415	65.06	20240116	799	-14.27	20230808	399	71.68	20230822	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
104	20240313	101000	57	100.00	KONEX			N	N	N	N		N	685	80	2	13.22	2743	4	33.33	688	688	685	695	515	605	685.75	0.00	0	0	605	605	605	605	605	605	605	40	90	500	360	1	1	8053138	55	-9.65	-2.20	12	0.00	-71.00	-311.00	799	20230808	-14.27	399	20230310	71.68	747	-8.30	20240214	415	65.06	20240116	799	-14.27	20230808	399	71.68	20230822	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
105	20240313	091009	57	100.00	KONEX			N	N	N	N		N	688	83	2	13.72	688	1	8.33	688	688	688	695	515	605	688.00	0.00	0	0	605	605	605	605	605	605	605	40	90	500	360	1	1	8053138	55	-9.69	-2.21	12	0.00	-71.00	-311.00	799	20230808	-13.89	399	20230310	72.43	747	-7.90	20240214	415	65.78	20240116	799	-13.89	20230808	399	72.43	20230822	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
106	20240312	160954	57	100.00	KONEX			N	N	N	N		N	605	-106	4	-14.91	7260	12	1200.00	605	605	605	817	605	711	605.00	0.00	0	0	711	711	711	711	711	711	711	40	106	500	420	1	1	8053138	49	-8.52	-1.95	12	0.00	-71.00	-311.00	799	20230808	-24.28	399	20230310	51.63	747	-19.01	20240214	415	45.78	20240116	799	-24.28	20230808	399	51.63	20230822	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
107	20240312	150951	57	100.00	KONEX			N	N	N	N		N	605	-106	4	-14.91	7260	12	1200.00	605	605	605	817	605	711	605.00	0.00	0	0	711	711	711	711	711	711	711	40	106	500	420	1	1	8053138	49	-8.52	-1.95	12	0.00	-71.00	-311.00	799	20230808	-24.28	399	20230310	51.63	747	-19.01	20240214	415	45.78	20240116	799	-24.28	20230808	399	51.63	20230822	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
108	20240312	140942	57	100.00	KONEX			N	N	N	N		N	605	-106	4	-14.91	6050	10	1000.00	605	605	605	817	605	711	605.00	0.00	0	0	711	711	711	711	711	711	711	40	106	500	420	1	1	8053138	49	-8.52	-1.95	12	0.00	-71.00	-311.00	799	20230808	-24.28	399	20230310	51.63	747	-19.01	20240214	415	45.78	20240116	799	-24.28	20230808	399	51.63	20230822	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
109	20240312	130905	57	100.00	KONEX			N	N	N	N		N	711	0	3	0.00	0	0	0.00	0	0	0	817	605	711	0.00	0.00	0	0	711	711	711	711	711	711	711	40	106	500	420	1	1	8053138	57	-10.01	-2.29	12	0.00	-71.00	-311.00	799	20230808	-11.01	399	20230310	78.20	747	-4.82	20240214	415	71.33	20240116	799	-11.01	20230808	399	78.20	20230822	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
110	20240312	120955	57	100.00	KONEX			N	N	N	N		N	711	0	3	0.00	0	0	0.00	0	0	0	817	605	711	0.00	0.00	0	0	711	711	711	711	711	711	711	40	106	500	420	1	1	8053138	57	-10.01	-2.29	12	0.00	-71.00	-311.00	799	20230808	-11.01	399	20230310	78.20	747	-4.82	20240214	415	71.33	20240116	799	-11.01	20230808	399	78.20	20230822	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
111	20240312	110951	57	100.00	KONEX			N	N	N	N		N	711	0	3	0.00	0	0	0.00	0	0	0	817	605	711	0.00	0.00	0	0	711	711	711	711	711	711	711	40	106	500	420	1	1	8053138	57	-10.01	-2.29	12	0.00	-71.00	-311.00	799	20230808	-11.01	399	20230310	78.20	747	-4.82	20240214	415	71.33	20240116	799	-11.01	20230808	399	78.20	20230822	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
112	20240312	100954	57	100.00	KONEX			N	N	N	N		N	711	0	3	0.00	0	0	0.00	0	0	0	817	605	711	0.00	0.00	0	0	711	711	711	711	711	711	711	40	106	500	420	1	1	8053138	57	-10.01	-2.29	12	0.00	-71.00	-311.00	799	20230808	-11.01	399	20230310	78.20	747	-4.82	20240214	415	71.33	20240116	799	-11.01	20230808	399	78.20	20230822	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
113	20240312	090952	57	100.00	KONEX			N	N	N	N		N	711	0	3	0.00	0	0	0.00	0	0	0	817	605	711	0.00	0.00	0	0	711	711	711	711	711	711	711	40	106	500	420	1	1	8053138	57	-10.01	-2.29	12	0.00	-71.00	-311.00	799	20230808	-11.01	399	20230310	78.20	747	-4.82	20240214	415	71.33	20240116	799	-11.01	20230808	399	78.20	20230822	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
114	20240311	160949	57	100.00	KONEX			N	N	N	N		N	711	92	1	14.86	711	1	100.00	711	711	711	711	527	619	711.00	0.00	0	0	619	619	619	619	619	619	619	40	92	500	370	1	1	8053138	57	-10.01	-2.29	12	0.00	-71.00	-311.00	799	20230808	-11.01	399	20230310	78.20	747	-4.82	20240214	415	71.33	20240116	799	-11.01	20230808	399	78.20	20230822	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
115	20240311	150947	57	100.00	KONEX			N	N	N	N		N	711	92	1	14.86	711	1	100.00	711	711	711	711	527	619	711.00	0.00	0	0	619	619	619	619	619	619	619	40	92	500	370	1	1	8053138	57	-10.01	-2.29	12	0.00	-71.00	-311.00	799	20230808	-11.01	399	20230310	78.20	747	-4.82	20240214	415	71.33	20240116	799	-11.01	20230808	399	78.20	20230822	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
116	20240311	140945	57	100.00	KONEX			N	N	N	N		N	711	92	1	14.86	711	1	100.00	711	711	711	711	527	619	711.00	0.00	0	0	619	619	619	619	619	619	619	40	92	500	370	1	1	8053138	57	-10.01	-2.29	12	0.00	-71.00	-311.00	799	20230808	-11.01	399	20230310	78.20	747	-4.82	20240214	415	71.33	20240116	799	-11.01	20230808	399	78.20	20230822	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
117	20240311	130946	57	100.00	KONEX			N	N	N	N		N	711	92	1	14.86	711	1	100.00	711	711	711	711	527	619	711.00	0.00	0	0	619	619	619	619	619	619	619	40	92	500	370	1	1	8053138	57	-10.01	-2.29	12	0.00	-71.00	-311.00	799	20230808	-11.01	399	20230310	78.20	747	-4.82	20240214	415	71.33	20240116	799	-11.01	20230808	399	78.20	20230822	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
118	20240311	120948	57	100.00	KONEX			N	N	N	N		N	711	92	1	14.86	711	1	100.00	711	711	711	711	527	619	711.00	0.00	0	0	619	619	619	619	619	619	619	40	92	500	370	1	1	8053138	57	-10.01	-2.29	12	0.00	-71.00	-311.00	799	20230808	-11.01	399	20230310	78.20	747	-4.82	20240214	415	71.33	20240116	799	-11.01	20230808	399	78.20	20230822	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
119	20240311	110944	57	100.00	KONEX			N	N	N	N		N	711	92	1	14.86	711	1	100.00	711	711	711	711	527	619	711.00	0.00	0	0	619	619	619	619	619	619	619	40	92	500	370	1	1	8053138	57	-10.01	-2.29	12	0.00	-71.00	-311.00	799	20230808	-11.01	399	20230310	78.20	747	-4.82	20240214	415	71.33	20240116	799	-11.01	20230808	399	78.20	20230822	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
120	20240311	100935	57	100.00	KONEX			N	N	N	N		N	711	92	1	14.86	711	1	100.00	711	711	711	711	527	619	711.00	0.00	0	0	619	619	619	619	619	619	619	40	92	500	370	1	1	8053138	57	-10.01	-2.29	12	0.00	-71.00	-311.00	799	20230808	-11.01	399	20230310	78.20	747	-4.82	20240214	415	71.33	20240116	799	-11.01	20230808	399	78.20	20230822	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
121	20240311	090939	57	100.00	KONEX			N	N	N	N		N	711	92	1	14.86	711	1	100.00	711	711	711	711	527	619	711.00	0.00	0	0	619	619	619	619	619	619	619	40	92	500	370	1	1	8053138	57	-10.01	-2.29	12	0.00	-71.00	-311.00	799	20230808	-11.01	399	20230310	78.20	747	-4.82	20240214	415	71.33	20240116	799	-11.01	20230808	399	78.20	20230822	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
122	20240308	160944	57	100.00	KONEX			N	N	N	N		N	619	39	2	6.72	619	1	0.00	619	619	619	667	493	580	619.00	0.00	0	0	580	580	580	580	580	580	580	40	87	500	340	1	1	8053138	50	-8.72	-1.99	12	0.00	-71.00	-311.00	799	20230808	-22.53	399	20230310	55.14	747	-17.14	20240214	415	49.16	20240116	799	-22.53	20230808	399	55.14	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
123	20240308	150943	57	100.00	KONEX			N	N	N	N		N	619	39	2	6.72	619	1	0.00	619	619	619	667	493	580	619.00	0.00	0	0	580	580	580	580	580	580	580	40	87	500	340	1	1	8053138	50	-8.72	-1.99	12	0.00	-71.00	-311.00	799	20230808	-22.53	399	20230310	55.14	747	-17.14	20240214	415	49.16	20240116	799	-22.53	20230808	399	55.14	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
124	20240308	140935	57	100.00	KONEX			N	N	N	N		N	619	39	2	6.72	619	1	0.00	619	619	619	667	493	580	619.00	0.00	0	0	580	580	580	580	580	580	580	40	87	500	340	1	1	8053138	50	-8.72	-1.99	12	0.00	-71.00	-311.00	799	20230808	-22.53	399	20230310	55.14	747	-17.14	20240214	415	49.16	20240116	799	-22.53	20230808	399	55.14	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
125	20240308	130932	57	100.00	KONEX			N	N	N	N		N	619	39	2	6.72	619	1	0.00	619	619	619	667	493	580	619.00	0.00	0	0	580	580	580	580	580	580	580	40	87	500	340	1	1	8053138	50	-8.72	-1.99	12	0.00	-71.00	-311.00	799	20230808	-22.53	399	20230310	55.14	747	-17.14	20240214	415	49.16	20240116	799	-22.53	20230808	399	55.14	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
126	20240308	120935	57	100.00	KONEX			N	N	N	N		N	619	39	2	6.72	619	1	0.00	619	619	619	667	493	580	619.00	0.00	0	0	580	580	580	580	580	580	580	40	87	500	340	1	1	8053138	50	-8.72	-1.99	12	0.00	-71.00	-311.00	799	20230808	-22.53	399	20230310	55.14	747	-17.14	20240214	415	49.16	20240116	799	-22.53	20230808	399	55.14	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
127	20240308	110937	57	100.00	KONEX			N	N	N	N		N	619	39	2	6.72	619	1	0.00	619	619	619	667	493	580	619.00	0.00	0	0	580	580	580	580	580	580	580	40	87	500	340	1	1	8053138	50	-8.72	-1.99	12	0.00	-71.00	-311.00	799	20230808	-22.53	399	20230310	55.14	747	-17.14	20240214	415	49.16	20240116	799	-22.53	20230808	399	55.14	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
128	20240308	100931	57	100.00	KONEX			N	N	N	N		N	619	39	2	6.72	619	1	0.00	619	619	619	667	493	580	619.00	0.00	0	0	580	580	580	580	580	580	580	40	87	500	340	1	1	8053138	50	-8.72	-1.99	12	0.00	-71.00	-311.00	799	20230808	-22.53	399	20230310	55.14	747	-17.14	20240214	415	49.16	20240116	799	-22.53	20230808	399	55.14	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
129	20240308	090932	57	100.00	KONEX			N	N	N	N		N	619	39	2	6.72	619	1	0.00	619	619	619	667	493	580	619.00	0.00	0	0	580	580	580	580	580	580	580	40	87	500	340	1	1	8053138	50	-8.72	-1.99	12	0.00	-71.00	-311.00	799	20230808	-22.53	399	20230310	55.14	747	-17.14	20240214	415	49.16	20240116	799	-22.53	20230808	399	55.14	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
130	20240307	160930	57	100.00	KONEX			N	N	N	N		N	580	-102	4	-14.96	0	0	0.00	0	0	0	784	580	682	0.00	0.00	0	0	682	682	682	682	682	682	682	40	102	500	400	1	1	8053138	47	-8.17	-1.86	12	0.00	-71.00	-311.00	799	20230808	-27.41	399	20230310	45.36	747	-22.36	20240214	415	39.76	20240116	799	-27.41	20230808	399	45.36	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
131	20240307	150912	57	100.00	KONEX			N	N	N	N		N	682	0	3	0.00	0	0	0.00	0	0	0	784	580	682	0.00	0.00	0	0	682	682	682	682	682	682	682	40	102	500	400	1	1	8053138	55	-9.61	-2.19	12	0.00	-71.00	-311.00	799	20230808	-14.64	399	20230310	70.93	747	-8.70	20240214	415	64.34	20240116	799	-14.64	20230808	399	70.93	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
132	20240307	140913	57	100.00	KONEX			N	N	N	N		N	682	0	3	0.00	0	0	0.00	0	0	0	784	580	682	0.00	0.00	0	0	682	682	682	682	682	682	682	40	102	500	400	1	1	8053138	55	-9.61	-2.19	12	0.00	-71.00	-311.00	799	20230808	-14.64	399	20230310	70.93	747	-8.70	20240214	415	64.34	20240116	799	-14.64	20230808	399	70.93	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
133	20240307	130922	57	100.00	KONEX			N	N	N	N		N	682	0	3	0.00	0	0	0.00	0	0	0	784	580	682	0.00	0.00	0	0	682	682	682	682	682	682	682	40	102	500	400	1	1	8053138	55	-9.61	-2.19	12	0.00	-71.00	-311.00	799	20230808	-14.64	399	20230310	70.93	747	-8.70	20240214	415	64.34	20240116	799	-14.64	20230808	399	70.93	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
134	20240307	120926	57	100.00	KONEX			N	N	N	N		N	682	0	3	0.00	0	0	0.00	0	0	0	784	580	682	0.00	0.00	0	0	682	682	682	682	682	682	682	40	102	500	400	1	1	8053138	55	-9.61	-2.19	12	0.00	-71.00	-311.00	799	20230808	-14.64	399	20230310	70.93	747	-8.70	20240214	415	64.34	20240116	799	-14.64	20230808	399	70.93	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
135	20240307	110930	57	100.00	KONEX			N	N	N	N		N	682	0	3	0.00	0	0	0.00	0	0	0	784	580	682	0.00	0.00	0	0	682	682	682	682	682	682	682	40	102	500	400	1	1	8053138	55	-9.61	-2.19	12	0.00	-71.00	-311.00	799	20230808	-14.64	399	20230310	70.93	747	-8.70	20240214	415	64.34	20240116	799	-14.64	20230808	399	70.93	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
136	20240307	100923	57	100.00	KONEX			N	N	N	N		N	682	0	3	0.00	0	0	0.00	0	0	0	784	580	682	0.00	0.00	0	0	682	682	682	682	682	682	682	40	102	500	400	1	1	8053138	55	-9.61	-2.19	12	0.00	-71.00	-311.00	799	20230808	-14.64	399	20230310	70.93	747	-8.70	20240214	415	64.34	20240116	799	-14.64	20230808	399	70.93	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
137	20240307	090927	57	100.00	KONEX			N	N	N	N		N	682	0	3	0.00	0	0	0.00	0	0	0	784	580	682	0.00	0.00	0	0	682	682	682	682	682	682	682	40	102	500	400	1	1	8053138	55	-9.61	-2.19	12	0.00	-71.00	-311.00	799	20230808	-14.64	399	20230310	70.93	747	-8.70	20240214	415	64.34	20240116	799	-14.64	20230808	399	70.93	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
138	20240306	160919	57	100.00	KONEX			N	N	N	N		N	682	76	2	12.54	682	1	0.98	682	682	682	696	516	606	682.00	0.00	0	0	666	636	576	546	486	651	561	40	90	500	360	1	1	8053138	55	-9.61	-2.19	12	0.00	-71.00	-311.00	799	20230808	-14.64	399	20230310	70.93	747	-8.70	20240214	415	64.34	20240116	799	-14.64	20230808	399	70.93	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
139	20240306	150920	57	100.00	KONEX			N	N	N	N		N	682	76	2	12.54	682	1	0.98	682	682	682	696	516	606	682.00	0.00	0	0	666	636	576	546	486	651	561	40	90	500	360	1	1	8053138	55	-9.61	-2.19	12	0.00	-71.00	-311.00	799	20230808	-14.64	399	20230310	70.93	747	-8.70	20240214	415	64.34	20240116	799	-14.64	20230808	399	70.93	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
140	20240306	140927	57	100.00	KONEX			N	N	N	N		N	682	76	2	12.54	682	1	0.98	682	682	682	696	516	606	682.00	0.00	0	0	666	636	576	546	486	651	561	40	90	500	360	1	1	8053138	55	-9.61	-2.19	12	0.00	-71.00	-311.00	799	20230808	-14.64	399	20230310	70.93	747	-8.70	20240214	415	64.34	20240116	799	-14.64	20230808	399	70.93	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
141	20240306	130927	57	100.00	KONEX			N	N	N	N		N	682	76	2	12.54	682	1	0.98	682	682	682	696	516	606	682.00	0.00	0	0	666	636	576	546	486	651	561	40	90	500	360	1	1	8053138	55	-9.61	-2.19	12	0.00	-71.00	-311.00	799	20230808	-14.64	399	20230310	70.93	747	-8.70	20240214	415	64.34	20240116	799	-14.64	20230808	399	70.93	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
142	20240306	120926	57	100.00	KONEX			N	N	N	N		N	682	76	2	12.54	682	1	0.98	682	682	682	696	516	606	682.00	0.00	0	0	666	636	576	546	486	651	561	40	90	500	360	1	1	8053138	55	-9.61	-2.19	12	0.00	-71.00	-311.00	799	20230808	-14.64	399	20230310	70.93	747	-8.70	20240214	415	64.34	20240116	799	-14.64	20230808	399	70.93	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
143	20240306	110923	57	100.00	KONEX			N	N	N	N		N	682	76	2	12.54	682	1	0.98	682	682	682	696	516	606	682.00	0.00	0	0	666	636	576	546	486	651	561	40	90	500	360	1	1	8053138	55	-9.61	-2.19	12	0.00	-71.00	-311.00	799	20230808	-14.64	399	20230310	70.93	747	-8.70	20240214	415	64.34	20240116	799	-14.64	20230808	399	70.93	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
144	20240306	100902	57	100.00	KONEX			N	N	N	N		N	682	76	2	12.54	682	1	0.98	682	682	682	696	516	606	682.00	0.00	0	0	666	636	576	546	486	651	561	40	90	500	360	1	1	8053138	55	-9.61	-2.19	12	0.00	-71.00	-311.00	799	20230808	-14.64	399	20230310	70.93	747	-8.70	20240214	415	64.34	20240116	799	-14.64	20230808	399	70.93	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
145	20240306	090919	57	100.00	KONEX			N	N	N	N		N	606	0	3	0.00	0	0	0.00	0	0	0	696	516	606	0.00	0.00	0	0	666	636	576	546	486	651	561	40	90	500	360	1	1	8053138	49	-8.54	-1.95	12	0.00	-71.00	-311.00	799	20230808	-24.16	399	20230310	51.88	747	-18.88	20240214	415	46.02	20240116	799	-24.16	20230808	399	51.88	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
146	20240305	160915	57	100.00	KONEX			N	N	N	N		N	606	-1	5	-0.16	52812	102	3.22	516	606	516	698	516	607	517.76	0.00	0	0	668	637	578	547	488	608	518	40	91	500	360	1	1	8053138	49	-8.54	-1.95	12	0.00	-71.00	-311.00	799	20230808	-24.16	399	20230310	51.88	747	-18.88	20240214	415	46.02	20240116	799	-24.16	20230808	399	51.88	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
147	20240305	150915	57	100.00	KONEX			N	N	N	N		N	607	0	3	0.00	0	0	0.00	0	0	0	698	516	607	0.00	0.00	0	0	668	637	578	547	488	608	518	40	91	500	360	1	1	8053138	49	-8.55	-1.95	12	0.00	-71.00	-311.00	799	20230808	-24.03	399	20230310	52.13	747	-18.74	20240214	415	46.27	20240116	799	-24.03	20230808	399	52.13	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
148	20240305	140903	57	100.00	KONEX			N	N	N	N		N	607	0	3	0.00	0	0	0.00	0	0	0	698	516	607	0.00	0.00	0	0	668	637	578	547	488	608	518	40	91	500	360	1	1	8053138	49	-8.55	-1.95	12	0.00	-71.00	-311.00	799	20230808	-24.03	399	20230310	52.13	747	-18.74	20240214	415	46.27	20240116	799	-24.03	20230808	399	52.13	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
149	20240305	130905	57	100.00	KONEX			N	N	N	N		N	607	0	3	0.00	0	0	0.00	0	0	0	698	516	607	0.00	0.00	0	0	668	637	578	547	488	608	518	40	91	500	360	1	1	8053138	49	-8.55	-1.95	12	0.00	-71.00	-311.00	799	20230808	-24.03	399	20230310	52.13	747	-18.74	20240214	415	46.27	20240116	799	-24.03	20230808	399	52.13	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
150	20240305	120908	57	100.00	KONEX			N	N	N	N		N	607	0	3	0.00	0	0	0.00	0	0	0	698	516	607	0.00	0.00	0	0	668	637	578	547	488	608	518	40	91	500	360	1	1	8053138	49	-8.55	-1.95	12	0.00	-71.00	-311.00	799	20230808	-24.03	399	20230310	52.13	747	-18.74	20240214	415	46.27	20240116	799	-24.03	20230808	399	52.13	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
151	20240305	110908	57	100.00	KONEX			N	N	N	N		N	607	0	3	0.00	0	0	0.00	0	0	0	698	516	607	0.00	0.00	0	0	668	637	578	547	488	608	518	40	91	500	360	1	1	8053138	49	-8.55	-1.95	12	0.00	-71.00	-311.00	799	20230808	-24.03	399	20230310	52.13	747	-18.74	20240214	415	46.27	20240116	799	-24.03	20230808	399	52.13	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
152	20240305	100904	57	100.00	KONEX			N	N	N	N		N	607	0	3	0.00	0	0	0.00	0	0	0	698	516	607	0.00	0.00	0	0	668	637	578	547	488	608	518	40	91	500	360	1	1	8053138	49	-8.55	-1.95	12	0.00	-71.00	-311.00	799	20230808	-24.03	399	20230310	52.13	747	-18.74	20240214	415	46.27	20240116	799	-24.03	20230808	399	52.13	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
153	20240305	090905	57	100.00	KONEX			N	N	N	N		N	607	0	3	0.00	0	0	0.00	0	0	0	698	516	607	0.00	0.00	0	0	668	637	578	547	488	608	518	40	91	500	360	1	1	8053138	49	-8.55	-1.95	12	0.00	-71.00	-311.00	799	20230808	-24.03	399	20230310	52.13	747	-18.74	20240214	415	46.27	20240116	799	-24.03	20230808	399	52.13	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
154	20240304	160905	57	100.00	KONEX			N	N	N	N		N	607	-3	5	-0.49	1645408	3170	317000.00	609	609	519	701	519	610	519.06	0.00	0	0	610	610	610	610	610	610	610	40	91	500	360	1	1	8053138	49	-8.55	-1.95	12	0.04	-71.00	-311.00	799	20230808	-24.03	380	20230224	59.74	747	-18.74	20240214	415	46.27	20240116	799	-24.03	20230808	399	52.13	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
155	20240304	150901	57	100.00	KONEX			N	N	N	N		N	607	-3	5	-0.49	1645408	3170	317000.00	609	609	519	701	519	610	519.06	0.00	0	0	610	610	610	610	610	610	610	40	91	500	360	1	1	8053138	49	-8.55	-1.95	12	0.04	-71.00	-311.00	799	20230808	-24.03	380	20230224	59.74	747	-18.74	20240214	415	46.27	20240116	799	-24.03	20230808	399	52.13	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
156	20240304	140828	57	100.00	KONEX			N	N	N	N		N	607	-3	5	-0.49	1645408	3170	317000.00	609	609	519	701	519	610	519.06	0.00	0	0	610	610	610	610	610	610	610	40	91	500	360	1	1	8053138	49	-8.55	-1.95	12	0.04	-71.00	-311.00	799	20230808	-24.03	380	20230224	59.74	747	-18.74	20240214	415	46.27	20240116	799	-24.03	20230808	399	52.13	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
157	20240304	130856	57	100.00	KONEX			N	N	N	N		N	607	-3	5	-0.49	1645408	3170	317000.00	609	609	519	701	519	610	519.06	0.00	0	0	610	610	610	610	610	610	610	40	91	500	360	1	1	8053138	49	-8.55	-1.95	12	0.04	-71.00	-311.00	799	20230808	-24.03	380	20230224	59.74	747	-18.74	20240214	415	46.27	20240116	799	-24.03	20230808	399	52.13	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
158	20240304	120831	57	100.00	KONEX			N	N	N	N		N	607	-3	5	-0.49	1645408	3170	317000.00	609	609	519	701	519	610	519.06	0.00	0	0	610	610	610	610	610	610	610	40	91	500	360	1	1	8053138	49	-8.55	-1.95	12	0.04	-71.00	-311.00	799	20230808	-24.03	380	20230224	59.74	747	-18.74	20240214	415	46.27	20240116	799	-24.03	20230808	399	52.13	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
159	20240304	110849	57	100.00	KONEX			N	N	N	N		N	519	-91	4	-14.92	96624	186	18600.00	609	609	519	701	519	610	519.48	0.00	0	0	610	610	610	610	610	610	610	40	91	500	360	1	1	8053138	42	-7.31	-1.67	12	0.00	-71.00	-311.00	799	20230808	-35.04	380	20230224	36.58	747	-30.52	20240214	415	25.06	20240116	799	-35.04	20230808	399	30.08	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
160	20240304	100850	57	100.00	KONEX			N	N	N	N		N	519	-91	4	-14.92	96624	186	18600.00	609	609	519	701	519	610	519.48	0.00	0	0	610	610	610	610	610	610	610	40	91	500	360	1	1	8053138	42	-7.31	-1.67	12	0.00	-71.00	-311.00	799	20230808	-35.04	380	20230224	36.58	747	-30.52	20240214	415	25.06	20240116	799	-35.04	20230808	399	30.08	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
161	20240304	090851	57	100.00	KONEX			N	N	N	N		N	610	0	3	0.00	0	0	0.00	0	0	0	701	519	610	0.00	0.00	0	0	610	610	610	610	610	610	610	40	91	500	360	1	1	8053138	49	-8.59	-1.96	12	0.00	-71.00	-311.00	799	20230808	-23.65	380	20230224	60.53	747	-18.34	20240214	415	46.99	20240116	799	-23.65	20230808	399	52.88	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N