KissMeData/243870/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	161013	57	100.00	KONEX			N	N	N	N		N	13300	-240	5	-1.77	46124400	3468	257.84	13300	13300	13300	15570	11510	13540	13300.00	0.00	0	0	13546	13542	13536	13532	13526	13545	13535	14	2030	500	8930	10	1	2892631	385	3.71	1.43	12	0.12	3585.00	9278.00	17400	20230804	-23.56	11180	20230601	18.96	15500	-14.19	20240221	12500	6.40	20240125	17400	-23.56	20230804	11180	18.96	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
3	20240329	151014	57	100.00	KONEX			N	N	N	N		N	13300	-240	5	-1.77	46124400	3468	257.84	13300	13300	13300	15570	11510	13540	13300.00	0.00	0	0	13546	13542	13536	13532	13526	13545	13535	14	2030	500	8930	10	1	2892631	385	3.71	1.43	12	0.12	3585.00	9278.00	17400	20230804	-23.56	11180	20230601	18.96	15500	-14.19	20240221	12500	6.40	20240125	17400	-23.56	20230804	11180	18.96	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
4	20240329	141009	57	100.00	KONEX			N	N	N	N		N	13300	-240	5	-1.77	6224400	468	34.80	13300	13300	13300	15570	11510	13540	13300.00	0.00	0	0	13546	13542	13536	13532	13526	13545	13535	14	2030	500	8930	10	1	2892631	385	3.71	1.43	12	0.02	3585.00	9278.00	17400	20230804	-23.56	11180	20230601	18.96	15500	-14.19	20240221	12500	6.40	20240125	17400	-23.56	20230804	11180	18.96	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
5	20240329	130955	57	100.00	KONEX			N	N	N	N		N	13300	-240	5	-1.77	6224400	468	34.80	13300	13300	13300	15570	11510	13540	13300.00	0.00	0	0	13546	13542	13536	13532	13526	13545	13535	14	2030	500	8930	10	1	2892631	385	3.71	1.43	12	0.02	3585.00	9278.00	17400	20230804	-23.56	11180	20230601	18.96	15500	-14.19	20240221	12500	6.40	20240125	17400	-23.56	20230804	11180	18.96	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
6	20240329	121005	57	100.00	KONEX			N	N	N	N		N	13300	-240	5	-1.77	6224400	468	34.80	13300	13300	13300	15570	11510	13540	13300.00	0.00	0	0	13546	13542	13536	13532	13526	13545	13535	14	2030	500	8930	10	1	2892631	385	3.71	1.43	12	0.02	3585.00	9278.00	17400	20230804	-23.56	11180	20230601	18.96	15500	-14.19	20240221	12500	6.40	20240125	17400	-23.56	20230804	11180	18.96	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
7	20240329	110954	57	100.00	KONEX			N	N	N	N		N	13300	-240	5	-1.77	4123000	310	23.05	13300	13300	13300	15570	11510	13540	13300.00	0.00	0	0	13546	13542	13536	13532	13526	13545	13535	14	2030	500	8930	10	1	2892631	385	3.71	1.43	12	0.01	3585.00	9278.00	17400	20230804	-23.56	11180	20230601	18.96	15500	-14.19	20240221	12500	6.40	20240125	17400	-23.56	20230804	11180	18.96	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
8	20240329	100954	57	100.00	KONEX			N	N	N	N		N	13540	0	3	0.00	0	0	0.00	0	0	0	15570	11510	13540	0.00	0.00	0	0	13546	13542	13536	13532	13526	13545	13535	14	2030	500	8930	10	1	2892631	392	3.78	1.46	12	0.00	3585.00	9278.00	17400	20230804	-22.18	11180	20230601	21.11	15500	-12.65	20240221	12500	8.32	20240125	17400	-22.18	20230804	11180	21.11	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
9	20240329	090954	57	100.00	KONEX			N	N	N	N		N	13540	0	3	0.00	0	0	0.00	0	0	0	15570	11510	13540	0.00	0.00	0	0	13546	13542	13536	13532	13526	13545	13535	14	2030	500	8930	10	1	2892631	392	3.78	1.46	12	0.00	3585.00	9278.00	17400	20230804	-22.18	11180	20230601	21.11	15500	-12.65	20240221	12500	8.32	20240125	17400	-22.18	20230804	11180	21.11	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
10	20240328	161001	57	100.00	KONEX			N	N	N	N		N	13540	50	2	0.37	18211290	1345	110.88	13530	13540	13530	15510	11470	13490	13539.99	0.00	0	0	13963	13726	13263	13026	12563	13845	13145	14	2020	500	8900	10	1	2892631	392	3.78	1.46	12	0.05	3585.00	9278.00	17400	20230804	-22.18	11180	20230601	21.11	15500	-12.65	20240221	12500	8.32	20240125	17400	-22.18	20230804	11180	21.11	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
11	20240328	151000	57	100.00	KONEX			N	N	N	N		N	13540	50	2	0.37	18211290	1345	110.88	13530	13540	13530	15510	11470	13490	13539.99	0.00	0	0	13963	13726	13263	13026	12563	13845	13145	14	2020	500	8900	10	1	2892631	392	3.78	1.46	12	0.05	3585.00	9278.00	17400	20230804	-22.18	11180	20230601	21.11	15500	-12.65	20240221	12500	8.32	20240125	17400	-22.18	20230804	11180	21.11	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
12	20240328	140949	57	100.00	KONEX			N	N	N	N		N	13540	50	2	0.37	18211290	1345	110.88	13530	13540	13530	15510	11470	13490	13539.99	0.00	0	0	13963	13726	13263	13026	12563	13845	13145	14	2020	500	8900	10	1	2892631	392	3.78	1.46	12	0.05	3585.00	9278.00	17400	20230804	-22.18	11180	20230601	21.11	15500	-12.65	20240221	12500	8.32	20240125	17400	-22.18	20230804	11180	21.11	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
13	20240328	130948	57	100.00	KONEX			N	N	N	N		N	13540	50	2	0.37	18211290	1345	110.88	13530	13540	13530	15510	11470	13490	13539.99	0.00	0	0	13963	13726	13263	13026	12563	13845	13145	14	2020	500	8900	10	1	2892631	392	3.78	1.46	12	0.05	3585.00	9278.00	17400	20230804	-22.18	11180	20230601	21.11	15500	-12.65	20240221	12500	8.32	20240125	17400	-22.18	20230804	11180	21.11	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
14	20240328	120953	57	100.00	KONEX			N	N	N	N		N	13540	50	2	0.37	18211290	1345	110.88	13530	13540	13530	15510	11470	13490	13539.99	0.00	0	0	13963	13726	13263	13026	12563	13845	13145	14	2020	500	8900	10	1	2892631	392	3.78	1.46	12	0.05	3585.00	9278.00	17400	20230804	-22.18	11180	20230601	21.11	15500	-12.65	20240221	12500	8.32	20240125	17400	-22.18	20230804	11180	21.11	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
15	20240328	110956	57	100.00	KONEX			N	N	N	N		N	13540	50	2	0.37	18211290	1345	110.88	13530	13540	13530	15510	11470	13490	13539.99	0.00	0	0	13963	13726	13263	13026	12563	13845	13145	14	2020	500	8900	10	1	2892631	392	3.78	1.46	12	0.05	3585.00	9278.00	17400	20230804	-22.18	11180	20230601	21.11	15500	-12.65	20240221	12500	8.32	20240125	17400	-22.18	20230804	11180	21.11	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
16	20240328	101009	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13963	13726	13263	13026	12563	13845	13145	14	2020	500	8900	10	1	2892631	390	3.76	1.45	12	0.00	3585.00	9278.00	17400	20230804	-22.47	11180	20230601	20.66	15500	-12.97	20240221	12500	7.92	20240125	17400	-22.47	20230804	11180	20.66	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
17	20240328	091009	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13963	13726	13263	13026	12563	13845	13145	14	2020	500	8900	10	1	2892631	390	3.76	1.45	12	0.00	3585.00	9278.00	17400	20230804	-22.47	11180	20230601	20.66	15500	-12.97	20240221	12500	7.92	20240125	17400	-22.47	20230804	11180	20.66	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
18	20240327	161004	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	16363090	1213	82.40	13000	13500	12800	15510	11470	13490	13489.77	0.00	0	0	14183	13836	13643	13296	13103	14010	13470	14	2020	500	8900	10	1	2892631	390	3.76	1.45	12	0.04	3585.00	9278.00	17400	20230804	-22.47	11180	20230601	20.66	15500	-12.97	20240221	12500	7.92	20240125	17400	-22.47	20230804	11180	20.66	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
19	20240327	151005	57	100.00	KONEX			N	N	N	N		N	13500	10	2	0.07	16349600	1212	82.34	13000	13500	12800	15510	11470	13490	13489.77	0.00	0	0	14183	13836	13643	13296	13103	14010	13470	14	2020	500	8900	10	1	2892631	391	3.77	1.46	12	0.04	3585.00	9278.00	17400	20230804	-22.41	11180	20230601	20.75	15500	-12.90	20240221	12500	8.00	20240125	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
20	20240327	141006	57	100.00	KONEX			N	N	N	N		N	13500	10	2	0.07	16336100	1211	82.27	13000	13500	12800	15510	11470	13490	13489.76	0.00	0	0	14183	13836	13643	13296	13103	14010	13470	14	2020	500	8900	10	1	2892631	391	3.77	1.46	12	0.04	3585.00	9278.00	17400	20230804	-22.41	11180	20230601	20.75	15500	-12.90	20240221	12500	8.00	20240125	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
21	20240327	131003	57	100.00	KONEX			N	N	N	N		N	13500	10	2	0.07	16336100	1211	82.27	13000	13500	12800	15510	11470	13490	13489.76	0.00	0	0	14183	13836	13643	13296	13103	14010	13470	14	2020	500	8900	10	1	2892631	391	3.77	1.46	12	0.04	3585.00	9278.00	17400	20230804	-22.41	11180	20230601	20.75	15500	-12.90	20240221	12500	8.00	20240125	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
22	20240327	121002	57	100.00	KONEX			N	N	N	N		N	13350	-140	5	-1.04	839600	63	4.28	13000	13500	12800	15510	11470	13490	13326.98	0.00	0	0	14183	13836	13643	13296	13103	14010	13470	14	2020	500	8900	10	1	2892631	386	3.72	1.44	12	0.00	3585.00	9278.00	17400	20230804	-23.28	11180	20230601	19.41	15500	-13.87	20240221	12500	6.80	20240125	17400	-23.28	20230804	11180	19.41	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
23	20240327	111003	57	100.00	KONEX			N	N	N	N		N	13450	-40	5	-0.30	639350	48	3.26	13000	13500	12800	15510	11470	13490	13319.79	0.00	0	0	14183	13836	13643	13296	13103	14010	13470	14	2020	500	8900	10	1	2892631	389	3.75	1.45	12	0.00	3585.00	9278.00	17400	20230804	-22.70	11180	20230601	20.30	15500	-13.23	20240221	12500	7.60	20240125	17400	-22.70	20230804	11180	20.30	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
24	20240327	101000	57	100.00	KONEX			N	N	N	N		N	13450	-40	5	-0.30	639350	48	3.26	13000	13500	12800	15510	11470	13490	13319.79	0.00	0	0	14183	13836	13643	13296	13103	14010	13470	14	2020	500	8900	10	1	2892631	389	3.75	1.45	12	0.00	3585.00	9278.00	17400	20230804	-22.70	11180	20230601	20.30	15500	-13.23	20240221	12500	7.60	20240125	17400	-22.70	20230804	11180	20.30	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
25	20240327	091006	57	100.00	KONEX			N	N	N	N		N	12800	-690	5	-5.11	128200	10	0.68	13000	13000	12800	15510	11470	13490	12820.00	0.00	0	0	14183	13836	13643	13296	13103	14010	13470	14	2020	500	8900	10	1	2892631	370	3.57	1.38	12	0.00	3585.00	9278.00	17400	20230804	-26.44	11180	20230601	14.49	15500	-17.42	20240221	12500	2.40	20240125	17400	-26.44	20230804	11180	14.49	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
26	20240326	160858	57	100.00	KONEX			N	N	N	N		N	13490	30	2	0.22	19866760	1472	139.13	13480	13990	13450	15470	11450	13460	13496.44	0.00	0	0	14060	13760	13160	12860	12260	13910	13010	14	2010	500	8880	10	1	2892631	390	3.76	1.45	12	0.05	3585.00	9278.00	17400	20230804	-22.47	11180	20230601	20.66	15500	-12.97	20240221	12500	7.92	20240125	17400	-22.47	20230804	11180	20.66	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
27	20240326	150952	57	100.00	KONEX			N	N	N	N		N	13490	30	2	0.22	19866760	1472	139.13	13480	13990	13450	15470	11450	13460	13496.44	0.00	0	0	14060	13760	13160	12860	12260	13910	13010	14	2010	500	8880	10	1	2892631	390	3.76	1.45	12	0.05	3585.00	9278.00	17400	20230804	-22.47	11180	20230601	20.66	15500	-12.97	20240221	12500	7.92	20240125	17400	-22.47	20230804	11180	20.66	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
28	20240326	140949	57	100.00	KONEX			N	N	N	N		N	13490	30	2	0.22	19772330	1465	138.47	13480	13990	13450	15470	11450	13460	13496.47	0.00	0	0	14060	13760	13160	12860	12260	13910	13010	14	2010	500	8880	10	1	2892631	390	3.76	1.45	12	0.05	3585.00	9278.00	17400	20230804	-22.47	11180	20230601	20.66	15500	-12.97	20240221	12500	7.92	20240125	17400	-22.47	20230804	11180	20.66	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
29	20240326	130945	57	100.00	KONEX			N	N	N	N		N	13500	40	2	0.30	19758840	1464	138.37	13480	13990	13450	15470	11450	13460	13496.48	0.00	0	0	14060	13760	13160	12860	12260	13910	13010	14	2010	500	8880	10	1	2892631	391	3.77	1.46	12	0.05	3585.00	9278.00	17400	20230804	-22.41	11180	20230601	20.75	15500	-12.90	20240221	12500	8.00	20240125	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
30	20240326	120945	57	100.00	KONEX			N	N	N	N		N	13500	40	2	0.30	19758840	1464	138.37	13480	13990	13450	15470	11450	13460	13496.48	0.00	0	0	14060	13760	13160	12860	12260	13910	13010	14	2010	500	8880	10	1	2892631	391	3.77	1.46	12	0.05	3585.00	9278.00	17400	20230804	-22.41	11180	20230601	20.75	15500	-12.90	20240221	12500	8.00	20240125	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
31	20240326	110941	57	100.00	KONEX			N	N	N	N		N	13990	530	2	3.94	19272720	1428	134.97	13480	13990	13450	15470	11450	13460	13496.30	0.00	0	0	14060	13760	13160	12860	12260	13910	13010	14	2010	500	8880	10	1	2892631	405	3.90	1.51	12	0.05	3585.00	9278.00	17400	20230804	-19.60	11180	20230601	25.13	15500	-9.74	20240221	12500	11.92	20240125	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
32	20240326	100954	57	100.00	KONEX			N	N	N	N		N	13500	40	2	0.30	19231290	1425	134.69	13480	13500	13480	15470	11450	13460	13495.64	0.00	0	0	14060	13760	13160	12860	12260	13910	13010	14	2010	500	8880	10	1	2892631	391	3.77	1.46	12	0.05	3585.00	9278.00	17400	20230804	-22.41	11180	20230601	20.75	15500	-12.90	20240221	12500	8.00	20240125	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
33	20240326	090952	57	100.00	KONEX			N	N	N	N		N	13460	0	3	0.00	0	0	0.00	0	0	0	15470	11450	13460	0.00	0.00	0	0	14060	13760	13160	12860	12260	13910	13010	14	2010	500	8880	10	1	2892631	389	3.75	1.45	12	0.00	3585.00	9278.00	17400	20230804	-22.64	11180	20230601	20.39	15500	-13.16	20240221	12500	7.68	20240125	17400	-22.64	20230804	11180	20.39	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
34	20240325	161025	57	100.00	KONEX			N	N	N	N		N	13460	280	2	2.12	13928600	1058	33.52	13180	13460	12560	15150	11210	13180	13165.03	0.00	0	0	14640	13910	13230	12500	11820	13570	12160	14	1970	500	8690	10	1	2892631	389	3.75	1.45	12	0.04	3585.00	9278.00	17400	20230804	-22.64	11180	20230601	20.39	15500	-13.16	20240221	12500	7.68	20240125	17400	-22.64	20230804	11180	20.39	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
35	20240325	151027	57	100.00	KONEX			N	N	N	N		N	13460	280	2	2.12	13928600	1058	33.52	13180	13460	12560	15150	11210	13180	13165.03	0.00	0	0	14640	13910	13230	12500	11820	13570	12160	14	1970	500	8690	10	1	2892631	389	3.75	1.45	12	0.04	3585.00	9278.00	17400	20230804	-22.64	11180	20230601	20.39	15500	-13.16	20240221	12500	7.68	20240125	17400	-22.64	20230804	11180	20.39	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
36	20240325	141025	57	100.00	KONEX			N	N	N	N		N	13360	180	2	1.37	13071060	994	31.50	13180	13360	12560	15150	11210	13180	13149.96	0.00	0	0	14640	13910	13230	12500	11820	13570	12160	14	1970	500	8690	10	1	2892631	386	3.73	1.44	12	0.03	3585.00	9278.00	17400	20230804	-23.22	11180	20230601	19.50	15500	-13.81	20240221	12500	6.88	20240125	17400	-23.22	20230804	11180	19.50	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
37	20240325	131025	57	100.00	KONEX			N	N	N	N		N	13360	180	2	1.37	13071060	994	31.50	13180	13360	12560	15150	11210	13180	13149.96	0.00	0	0	14640	13910	13230	12500	11820	13570	12160	14	1970	500	8690	10	1	2892631	386	3.73	1.44	12	0.03	3585.00	9278.00	17400	20230804	-23.22	11180	20230601	19.50	15500	-13.81	20240221	12500	6.88	20240125	17400	-23.22	20230804	11180	19.50	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
38	20240325	121028	57	100.00	KONEX			N	N	N	N		N	13190	10	2	0.08	13057700	993	31.46	13180	13190	12560	15150	11210	13180	13149.75	0.00	0	0	14640	13910	13230	12500	11820	13570	12160	14	1970	500	8690	10	1	2892631	382	3.68	1.42	12	0.03	3585.00	9278.00	17400	20230804	-24.20	11180	20230601	17.98	15500	-14.90	20240221	12500	5.52	20240125	17400	-24.20	20230804	11180	17.98	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
39	20240325	111026	57	100.00	KONEX			N	N	N	N		N	13180	0	3	0.00	13044510	992	31.43	13180	13180	12560	15150	11210	13180	13149.71	0.00	0	0	14640	13910	13230	12500	11820	13570	12160	14	1970	500	8690	10	1	2892631	381	3.68	1.42	12	0.03	3585.00	9278.00	17400	20230804	-24.25	11180	20230601	17.89	15500	-14.97	20240221	12500	5.44	20240125	17400	-24.25	20230804	11180	17.89	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
40	20240325	101027	57	100.00	KONEX			N	N	N	N		N	13150	-30	5	-0.23	12978610	987	31.27	13180	13180	12560	15150	11210	13180	13149.55	0.00	0	0	14640	13910	13230	12500	11820	13570	12160	14	1970	500	8690	10	1	2892631	380	3.67	1.42	12	0.03	3585.00	9278.00	17400	20230804	-24.43	11180	20230601	17.62	15500	-15.16	20240221	12500	5.20	20240125	17400	-24.43	20230804	11180	17.62	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
41	20240325	091030	57	100.00	KONEX			N	N	N	N		N	13180	0	3	0.00	0	0	0.00	0	0	0	15150	11210	13180	0.00	0.00	0	0	14640	13910	13230	12500	11820	13570	12160	14	1970	500	8690	10	1	2892631	381	3.68	1.42	12	0.00	3585.00	9278.00	17400	20230804	-24.25	11180	20230601	17.89	15500	-14.97	20240221	12500	5.44	20240125	17400	-24.25	20230804	11180	17.89	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
42	20240322	161028	57	100.00	KONEX			N	N	N	N		N	13180	-710	5	-5.11	40707980	3156	571.74	13960	13960	12550	15970	11810	13890	12898.60	0.00	0	0	14810	14350	13930	13470	13050	14140	13260	14	2080	500	9160	10	1	2892631	381	3.68	1.42	12	0.11	3585.00	9278.00	17400	20230804	-24.25	11180	20230601	17.89	15500	-14.97	20240221	12500	5.44	20240125	17400	-24.25	20230804	11180	17.89	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
43	20240322	151030	57	100.00	KONEX			N	N	N	N		N	13180	-710	5	-5.11	40707980	3156	571.74	13960	13960	12550	15970	11810	13890	12898.60	0.00	0	0	14810	14350	13930	13470	13050	14140	13260	14	2080	500	9160	10	1	2892631	381	3.68	1.42	12	0.11	3585.00	9278.00	17400	20230804	-24.25	11180	20230601	17.89	15500	-14.97	20240221	12500	5.44	20240125	17400	-24.25	20230804	11180	17.89	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
44	20240322	141017	57	100.00	KONEX			N	N	N	N		N	13160	-730	5	-5.26	24953090	1953	353.80	13960	13960	12550	15970	11810	13890	12776.80	0.00	0	0	14810	14350	13930	13470	13050	14140	13260	14	2080	500	9160	10	1	2892631	381	3.67	1.42	12	0.07	3585.00	9278.00	17400	20230804	-24.37	11180	20230601	17.71	15500	-15.10	20240221	12500	5.28	20240125	17400	-24.37	20230804	11180	17.71	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
45	20240322	131024	57	100.00	KONEX			N	N	N	N		N	12900	-990	5	-7.13	16693830	1314	238.04	13960	13960	12550	15970	11810	13890	12704.59	0.00	0	0	14810	14350	13930	13470	13050	14140	13260	14	2080	500	9160	10	1	2892631	373	3.60	1.39	12	0.05	3585.00	9278.00	17400	20230804	-25.86	11180	20230601	15.38	15500	-16.77	20240221	12500	3.20	20240125	17400	-25.86	20230804	11180	15.38	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
46	20240322	121019	57	100.00	KONEX			N	N	N	N		N	13790	-100	5	-0.72	152110	11	1.99	13960	13960	13790	15970	11810	13890	13828.18	0.00	0	0	14810	14350	13930	13470	13050	14140	13260	14	2080	500	9160	10	1	2892631	399	3.85	1.49	12	0.00	3585.00	9278.00	17400	20230804	-20.75	11180	20230601	23.35	15500	-11.03	20240221	12500	10.32	20240125	17400	-20.75	20230804	11180	23.35	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
47	20240322	111028	57	100.00	KONEX			N	N	N	N		N	13800	-90	5	-0.65	138320	10	1.81	13960	13960	13800	15970	11810	13890	13832.00	0.00	0	0	14810	14350	13930	13470	13050	14140	13260	14	2080	500	9160	10	1	2892631	399	3.85	1.49	12	0.00	3585.00	9278.00	17400	20230804	-20.69	11180	20230601	23.43	15500	-10.97	20240221	12500	10.40	20240125	17400	-20.69	20230804	11180	23.43	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
48	20240322	101018	57	100.00	KONEX			N	N	N	N		N	13960	70	2	0.50	13960	1	0.18	13960	13960	13960	15970	11810	13890	13960.00	0.00	0	0	14810	14350	13930	13470	13050	14140	13260	14	2080	500	9160	10	1	2892631	404	3.89	1.50	12	0.00	3585.00	9278.00	17400	20230804	-19.77	11180	20230601	24.87	15500	-9.94	20240221	12500	11.68	20240125	17400	-19.77	20230804	11180	24.87	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
49	20240322	091019	57	100.00	KONEX			N	N	N	N		N	13890	0	3	0.00	0	0	0.00	0	0	0	15970	11810	13890	0.00	0.00	0	0	14810	14350	13930	13470	13050	14140	13260	14	2080	500	9160	10	1	2892631	402	3.87	1.50	12	0.00	3585.00	9278.00	17400	20230804	-20.17	11180	20230601	24.24	15500	-10.39	20240221	12500	11.12	20240125	17400	-20.17	20230804	11180	24.24	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
50	20240321	161023	57	100.00	KONEX			N	N	N	N		N	13890	50	2	0.36	7463880	552	49.07	14390	14390	13510	15910	11770	13840	13521.52	0.00	0	0	14033	13936	13743	13646	13453	13985	13695	14	2070	500	9130	10	1	2892631	402	3.87	1.50	12	0.02	3585.00	9278.00	17400	20230804	-20.17	11180	20230601	24.24	15500	-10.39	20240221	12500	11.12	20240125	17400	-20.17	20230804	11180	24.24	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
51	20240321	151019	57	100.00	KONEX			N	N	N	N		N	13510	-330	5	-2.38	7449990	551	48.98	14390	14390	13510	15910	11770	13840	13520.85	0.00	0	0	14033	13936	13743	13646	13453	13985	13695	14	2070	500	9130	10	1	2892631	391	3.77	1.46	12	0.02	3585.00	9278.00	17400	20230804	-22.36	11180	20230601	20.84	15500	-12.84	20240221	12500	8.08	20240125	17400	-22.36	20230804	11180	20.84	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
52	20240321	141019	57	100.00	KONEX			N	N	N	N		N	13510	-330	5	-2.38	5274880	390	34.67	14390	14390	13510	15910	11770	13840	13525.33	0.00	0	0	14033	13936	13743	13646	13453	13985	13695	14	2070	500	9130	10	1	2892631	391	3.77	1.46	12	0.01	3585.00	9278.00	17400	20230804	-22.36	11180	20230601	20.84	15500	-12.84	20240221	12500	8.08	20240125	17400	-22.36	20230804	11180	20.84	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
53	20240321	131008	57	100.00	KONEX			N	N	N	N		N	13510	-330	5	-2.38	438300	32	2.84	14390	14390	13510	15910	11770	13840	13696.88	0.00	0	0	14033	13936	13743	13646	13453	13985	13695	14	2070	500	9130	10	1	2892631	391	3.77	1.46	12	0.00	3585.00	9278.00	17400	20230804	-22.36	11180	20230601	20.84	15500	-12.84	20240221	12500	8.08	20240125	17400	-22.36	20230804	11180	20.84	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
54	20240321	121021	57	100.00	KONEX			N	N	N	N		N	13990	150	2	1.08	154290	11	0.98	14390	14390	13990	15910	11770	13840	14026.36	0.00	0	0	14033	13936	13743	13646	13453	13985	13695	14	2070	500	9130	10	1	2892631	405	3.90	1.51	12	0.00	3585.00	9278.00	17400	20230804	-19.60	11180	20230601	25.13	15500	-9.74	20240221	12500	11.92	20240125	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
55	20240321	111019	57	100.00	KONEX			N	N	N	N		N	13990	150	2	1.08	154290	11	0.98	14390	14390	13990	15910	11770	13840	14026.36	0.00	0	0	14033	13936	13743	13646	13453	13985	13695	14	2070	500	9130	10	1	2892631	405	3.90	1.51	12	0.00	3585.00	9278.00	17400	20230804	-19.60	11180	20230601	25.13	15500	-9.74	20240221	12500	11.92	20240125	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
56	20240321	101023	57	100.00	KONEX			N	N	N	N		N	14390	550	2	3.97	14390	1	0.09	14390	14390	14390	15910	11770	13840	14390.00	0.00	0	0	14033	13936	13743	13646	13453	13985	13695	14	2070	500	9130	10	1	2892631	416	4.01	1.55	12	0.00	3585.00	9278.00	17400	20230804	-17.30	11180	20230601	28.71	15500	-7.16	20240221	12500	15.12	20240125	17400	-17.30	20230804	11180	28.71	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
57	20240321	091027	57	100.00	KONEX			N	N	N	N		N	13840	0	3	0.00	0	0	0.00	0	0	0	15910	11770	13840	0.00	0.00	0	0	14033	13936	13743	13646	13453	13985	13695	14	2070	500	9130	10	1	2892631	400	3.86	1.49	12	0.00	3585.00	9278.00	17400	20230804	-20.46	11180	20230601	23.79	15500	-10.71	20240221	12500	10.72	20240125	17400	-20.46	20230804	11180	23.79	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
58	20240320	161009	57	100.00	KONEX			N	N	N	N		N	13840	-400	5	-2.81	15254700	1125	8653.85	13610	13840	13550	16370	12110	14240	13559.73	0.00	0	0	14413	14326	14283	14196	14153	14305	14175	14	2130	500	9390	10	1	2892631	400	93.51	2.86	12	0.04	148.00	4839.00	17400	20230804	-20.46	11180	20230601	23.79	15500	-10.71	20240221	12500	10.72	20240125	17400	-20.46	20230804	11180	23.79	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
59	20240320	151013	57	100.00	KONEX			N	N	N	N		N	13840	-400	5	-2.81	15254700	1125	8653.85	13610	13840	13550	16370	12110	14240	13559.73	0.00	0	0	14413	14326	14283	14196	14153	14305	14175	14	2130	500	9390	10	1	2892631	400	93.51	2.86	12	0.04	148.00	4839.00	17400	20230804	-20.46	11180	20230601	23.79	15500	-10.71	20240221	12500	10.72	20240125	17400	-20.46	20230804	11180	23.79	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
60	20240320	141018	57	100.00	KONEX			N	N	N	N		N	13600	-640	5	-4.49	1564100	115	884.62	13610	13610	13600	16370	12110	14240	13600.87	0.00	0	0	14413	14326	14283	14196	14153	14305	14175	14	2130	500	9390	10	1	2892631	393	91.89	2.81	12	0.00	148.00	4839.00	17400	20230804	-21.84	11180	20230601	21.65	15500	-12.26	20240221	12500	8.80	20240125	17400	-21.84	20230804	11180	21.65	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
61	20240320	131017	57	100.00	KONEX			N	N	N	N		N	13600	-640	5	-4.49	1428100	105	807.69	13610	13610	13600	16370	12110	14240	13600.95	0.00	0	0	14413	14326	14283	14196	14153	14305	14175	14	2130	500	9390	10	1	2892631	393	91.89	2.81	12	0.00	148.00	4839.00	17400	20230804	-21.84	11180	20230601	21.65	15500	-12.26	20240221	12500	8.80	20240125	17400	-21.84	20230804	11180	21.65	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
62	20240320	121011	57	100.00	KONEX			N	N	N	N		N	13600	-640	5	-4.49	680100	50	384.62	13610	13610	13600	16370	12110	14240	13602.00	0.00	0	0	14413	14326	14283	14196	14153	14305	14175	14	2130	500	9390	10	1	2892631	393	91.89	2.81	12	0.00	148.00	4839.00	17400	20230804	-21.84	11180	20230601	21.65	15500	-12.26	20240221	12500	8.80	20240125	17400	-21.84	20230804	11180	21.65	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
63	20240320	111013	57	100.00	KONEX			N	N	N	N		N	13600	-640	5	-4.49	680100	50	384.62	13610	13610	13600	16370	12110	14240	13602.00	0.00	0	0	14413	14326	14283	14196	14153	14305	14175	14	2130	500	9390	10	1	2892631	393	91.89	2.81	12	0.00	148.00	4839.00	17400	20230804	-21.84	11180	20230601	21.65	15500	-12.26	20240221	12500	8.80	20240125	17400	-21.84	20230804	11180	21.65	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
64	20240320	101006	57	100.00	KONEX			N	N	N	N		N	14240	0	3	0.00	0	0	0.00	0	0	0	16370	12110	14240	0.00	0.00	0	0	14413	14326	14283	14196	14153	14305	14175	14	2130	500	9390	10	1	2892631	412	96.22	2.94	12	0.00	148.00	4839.00	17400	20230804	-18.16	11180	20230601	27.37	15500	-8.13	20240221	12500	13.92	20240125	17400	-18.16	20230804	11180	27.37	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
65	20240320	091012	57	100.00	KONEX			N	N	N	N		N	14240	0	3	0.00	0	0	0.00	0	0	0	16370	12110	14240	0.00	0.00	0	0	14413	14326	14283	14196	14153	14305	14175	14	2130	500	9390	10	1	2892631	412	96.22	2.94	12	0.00	148.00	4839.00	17400	20230804	-18.16	11180	20230601	27.37	15500	-8.13	20240221	12500	13.92	20240125	17400	-18.16	20230804	11180	27.37	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
66	20240319	161000	57	100.00	KONEX			N	N	N	N		N	14240	390	2	2.82	185250	13	1.28	14370	14370	14240	15920	11780	13850	14250.00	0.00	0	0	14896	14372	13956	13432	13016	14635	13695	14	2070	500	9140	10	1	2892631	412	96.22	2.94	12	0.00	148.00	4839.00	17400	20230804	-18.16	11180	20230601	27.37	15500	-8.13	20240221	12500	13.92	20240125	17400	-18.16	20230804	11180	27.37	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
67	20240319	151011	57	100.00	KONEX			N	N	N	N		N	14240	390	2	2.82	185250	13	1.28	14370	14370	14240	15920	11780	13850	14250.00	0.00	0	0	14896	14372	13956	13432	13016	14635	13695	14	2070	500	9140	10	1	2892631	412	96.22	2.94	12	0.00	148.00	4839.00	17400	20230804	-18.16	11180	20230601	27.37	15500	-8.13	20240221	12500	13.92	20240125	17400	-18.16	20230804	11180	27.37	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
68	20240319	141010	57	100.00	KONEX			N	N	N	N		N	14240	390	2	2.82	185250	13	1.28	14370	14370	14240	15920	11780	13850	14250.00	0.00	0	0	14896	14372	13956	13432	13016	14635	13695	14	2070	500	9140	10	1	2892631	412	96.22	2.94	12	0.00	148.00	4839.00	17400	20230804	-18.16	11180	20230601	27.37	15500	-8.13	20240221	12500	13.92	20240125	17400	-18.16	20230804	11180	27.37	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
69	20240319	130939	57	100.00	KONEX			N	N	N	N		N	14240	390	2	2.82	185250	13	1.28	14370	14370	14240	15920	11780	13850	14250.00	0.00	0	0	14896	14372	13956	13432	13016	14635	13695	14	2070	500	9140	10	1	2892631	412	96.22	2.94	12	0.00	148.00	4839.00	17400	20230804	-18.16	11180	20230601	27.37	15500	-8.13	20240221	12500	13.92	20240125	17400	-18.16	20230804	11180	27.37	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
70	20240319	121003	57	100.00	KONEX			N	N	N	N		N	14240	390	2	2.82	185250	13	1.28	14370	14370	14240	15920	11780	13850	14250.00	0.00	0	0	14896	14372	13956	13432	13016	14635	13695	14	2070	500	9140	10	1	2892631	412	96.22	2.94	12	0.00	148.00	4839.00	17400	20230804	-18.16	11180	20230601	27.37	15500	-8.13	20240221	12500	13.92	20240125	17400	-18.16	20230804	11180	27.37	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
71	20240319	111007	57	100.00	KONEX			N	N	N	N		N	14240	390	2	2.82	185250	13	1.28	14370	14370	14240	15920	11780	13850	14250.00	0.00	0	0	14896	14372	13956	13432	13016	14635	13695	14	2070	500	9140	10	1	2892631	412	96.22	2.94	12	0.00	148.00	4839.00	17400	20230804	-18.16	11180	20230601	27.37	15500	-8.13	20240221	12500	13.92	20240125	17400	-18.16	20230804	11180	27.37	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
72	20240319	101010	57	100.00	KONEX			N	N	N	N		N	14370	520	2	3.75	14370	1	0.10	14370	14370	14370	15920	11780	13850	14370.00	0.00	0	0	14896	14372	13956	13432	13016	14635	13695	14	2070	500	9140	10	1	2892631	416	97.09	2.97	12	0.00	148.00	4839.00	17400	20230804	-17.41	11180	20230601	28.53	15500	-7.29	20240221	12500	14.96	20240125	17400	-17.41	20230804	11180	28.53	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
73	20240319	091009	57	100.00	KONEX			N	N	N	N		N	14370	520	2	3.75	14370	1	0.10	14370	14370	14370	15920	11780	13850	14370.00	0.00	0	0	14896	14372	13956	13432	13016	14635	13695	14	2070	500	9140	10	1	2892631	416	97.09	2.97	12	0.00	148.00	4839.00	17400	20230804	-17.41	11180	20230601	28.53	15500	-7.29	20240221	12500	14.96	20240125	17400	-17.41	20230804	11180	28.53	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
74	20240318	161002	57	100.00	KONEX			N	N	N	N		N	13850	-510	5	-3.55	13742760	1012	880.00	13550	14480	13540	16510	12210	14360	13579.80	0.00	0	0	15100	14730	14120	13750	13140	14425	13445	14	2150	500	9470	10	1	2892631	401	93.58	2.86	12	0.03	148.00	4839.00	17400	20230804	-20.40	11180	20230601	23.88	15500	-10.65	20240221	12500	10.80	20240125	17400	-20.40	20230804	11180	23.88	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
75	20240318	151002	57	100.00	KONEX			N	N	N	N		N	13890	-470	5	-3.27	13645800	1005	873.91	13550	14480	13540	16510	12210	14360	13577.91	0.00	0	0	15100	14730	14120	13750	13140	14425	13445	14	2150	500	9470	10	1	2892631	402	93.85	2.87	12	0.03	148.00	4839.00	17400	20230804	-20.17	11180	20230601	24.24	15500	-10.39	20240221	12500	11.12	20240125	17400	-20.17	20230804	11180	24.24	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
76	20240318	141002	57	100.00	KONEX			N	N	N	N		N	13890	-470	5	-3.27	13645800	1005	873.91	13550	14480	13540	16510	12210	14360	13577.91	0.00	0	0	15100	14730	14120	13750	13140	14425	13445	14	2150	500	9470	10	1	2892631	402	93.85	2.87	12	0.03	148.00	4839.00	17400	20230804	-20.17	11180	20230601	24.24	15500	-10.39	20240221	12500	11.12	20240125	17400	-20.17	20230804	11180	24.24	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
77	20240318	131001	57	100.00	KONEX			N	N	N	N		N	13950	-410	5	-2.86	13604030	1002	871.30	13550	14480	13540	16510	12210	14360	13576.88	0.00	0	0	15100	14730	14120	13750	13140	14425	13445	14	2150	500	9470	10	1	2892631	404	94.26	2.88	12	0.03	148.00	4839.00	17400	20230804	-19.83	11180	20230601	24.78	15500	-10.00	20240221	12500	11.60	20240125	17400	-19.83	20230804	11180	24.78	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
78	20240318	120955	57	100.00	KONEX			N	N	N	N		N	13560	-800	5	-5.57	8532200	628	546.09	13550	14480	13540	16510	12210	14360	13586.31	0.00	0	0	15100	14730	14120	13750	13140	14425	13445	14	2150	500	9470	10	1	2892631	392	91.62	2.80	12	0.02	148.00	4839.00	17400	20230804	-22.07	11180	20230601	21.29	15500	-12.52	20240221	12500	8.48	20240125	17400	-22.07	20230804	11180	21.29	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
79	20240318	111004	57	100.00	KONEX			N	N	N	N		N	13560	-800	5	-5.57	6809880	501	435.65	13550	14480	13540	16510	12210	14360	13592.57	0.00	0	0	15100	14730	14120	13750	13140	14425	13445	14	2150	500	9470	10	1	2892631	392	91.62	2.80	12	0.02	148.00	4839.00	17400	20230804	-22.07	11180	20230601	21.29	15500	-12.52	20240221	12500	8.48	20240125	17400	-22.07	20230804	11180	21.29	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
80	20240318	101002	57	100.00	KONEX			N	N	N	N		N	14000	-360	5	-2.51	5486680	404	351.30	13550	14480	13540	16510	12210	14360	13580.89	0.00	0	0	15100	14730	14120	13750	13140	14425	13445	14	2150	500	9470	10	1	2892631	405	94.59	2.89	12	0.01	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	15500	-9.68	20240221	12500	12.00	20240125	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
81	20240318	091002	57	100.00	KONEX			N	N	N	N		N	14360	0	3	0.00	0	0	0.00	0	0	0	16510	12210	14360	0.00	0.00	0	0	15100	14730	14120	13750	13140	14425	13445	14	2150	500	9470	10	1	2892631	415	97.03	2.97	12	0.00	148.00	4839.00	17400	20230804	-17.47	11180	20230601	28.44	15500	-7.35	20240221	12500	14.88	20240125	17400	-17.47	20230804	11180	28.44	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
82	20240315	160953	57	100.00	KONEX			N	N	N	N		N	14360	-80	5	-0.55	1617840	115	11500.00	14490	14490	13510	16600	12280	14440	14068.17	0.00	0	0	14440	14440	14440	14440	14440	14440	14440	14	2160	500	9530	10	1	2892631	415	97.03	2.97	12	0.00	148.00	4839.00	17400	20230804	-17.47	11180	20230601	28.44	15500	-7.35	20240221	12500	14.88	20240125	17400	-17.47	20230804	11180	28.44	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
83	20240315	150921	57	100.00	KONEX			N	N	N	N		N	14360	-80	5	-0.55	1617840	115	11500.00	14490	14490	13510	16600	12280	14440	14068.17	0.00	0	0	14440	14440	14440	14440	14440	14440	14440	14	2160	500	9530	10	1	2892631	415	97.03	2.97	12	0.00	148.00	4839.00	17400	20230804	-17.47	11180	20230601	28.44	15500	-7.35	20240221	12500	14.88	20240125	17400	-17.47	20230804	11180	28.44	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
84	20240315	140902	57	100.00	KONEX			N	N	N	N		N	14360	-80	5	-0.55	1617840	115	11500.00	14490	14490	13510	16600	12280	14440	14068.17	0.00	0	0	14440	14440	14440	14440	14440	14440	14440	14	2160	500	9530	10	1	2892631	415	97.03	2.97	12	0.00	148.00	4839.00	17400	20230804	-17.47	11180	20230601	28.44	15500	-7.35	20240221	12500	14.88	20240125	17400	-17.47	20230804	11180	28.44	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
85	20240315	130953	57	100.00	KONEX			N	N	N	N		N	14370	-70	5	-0.48	1043440	75	7500.00	14490	14490	13510	16600	12280	14440	13912.53	0.00	0	0	14440	14440	14440	14440	14440	14440	14440	14	2160	500	9530	10	1	2892631	416	97.09	2.97	12	0.00	148.00	4839.00	17400	20230804	-17.41	11180	20230601	28.53	15500	-7.29	20240221	12500	14.96	20240125	17400	-17.41	20230804	11180	28.53	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
86	20240315	120952	57	100.00	KONEX			N	N	N	N		N	13510	-930	5	-6.44	569380	42	4200.00	14490	14490	13510	16600	12280	14440	13556.67	0.00	0	0	14440	14440	14440	14440	14440	14440	14440	14	2160	500	9530	10	1	2892631	391	91.28	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.36	11180	20230601	20.84	15500	-12.84	20240221	12500	8.08	20240125	17400	-22.36	20230804	11180	20.84	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
87	20240315	110949	57	100.00	KONEX			N	N	N	N		N	13510	-930	5	-6.44	569380	42	4200.00	14490	14490	13510	16600	12280	14440	13556.67	0.00	0	0	14440	14440	14440	14440	14440	14440	14440	14	2160	500	9530	10	1	2892631	391	91.28	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.36	11180	20230601	20.84	15500	-12.84	20240221	12500	8.08	20240125	17400	-22.36	20230804	11180	20.84	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
88	20240315	100951	57	100.00	KONEX			N	N	N	N		N	14490	50	2	0.35	28980	2	200.00	14490	14490	14490	16600	12280	14440	14490.00	0.00	0	0	14440	14440	14440	14440	14440	14440	14440	14	2160	500	9530	10	1	2892631	419	97.91	2.99	12	0.00	148.00	4839.00	17400	20230804	-16.72	11180	20230601	29.61	15500	-6.52	20240221	12500	15.92	20240125	17400	-16.72	20230804	11180	29.61	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
89	20240315	090957	57	100.00	KONEX			N	N	N	N		N	14490	50	2	0.35	28980	2	200.00	14490	14490	14490	16600	12280	14440	14490.00	0.00	0	0	14440	14440	14440	14440	14440	14440	14440	14	2160	500	9530	10	1	2892631	419	97.91	2.99	12	0.00	148.00	4839.00	17400	20230804	-16.72	11180	20230601	29.61	15500	-6.52	20240221	12500	15.92	20240125	17400	-16.72	20230804	11180	29.61	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
90	20240314	160941	57	100.00	KONEX			N	N	N	N		N	14440	30	2	0.21	14440	1	33.33	14440	14440	14440	16570	12250	14410	14440.00	0.00	0	0	14790	14600	14300	14110	13810	14450	13960	14	2160	500	9510	10	1	2892631	418	97.57	2.98	12	0.00	148.00	4839.00	17400	20230804	-17.01	11180	20230601	29.16	15500	-6.84	20240221	12500	15.52	20240125	17400	-17.01	20230804	11180	29.16	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
91	20240314	150946	57	100.00	KONEX			N	N	N	N		N	14440	30	2	0.21	14440	1	33.33	14440	14440	14440	16570	12250	14410	14440.00	0.00	0	0	14790	14600	14300	14110	13810	14450	13960	14	2160	500	9510	10	1	2892631	418	97.57	2.98	12	0.00	148.00	4839.00	17400	20230804	-17.01	11180	20230601	29.16	15500	-6.84	20240221	12500	15.52	20240125	17400	-17.01	20230804	11180	29.16	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
92	20240314	140945	57	100.00	KONEX			N	N	N	N		N	14440	30	2	0.21	14440	1	33.33	14440	14440	14440	16570	12250	14410	14440.00	0.00	0	0	14790	14600	14300	14110	13810	14450	13960	14	2160	500	9510	10	1	2892631	418	97.57	2.98	12	0.00	148.00	4839.00	17400	20230804	-17.01	11180	20230601	29.16	15500	-6.84	20240221	12500	15.52	20240125	17400	-17.01	20230804	11180	29.16	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
93	20240314	130943	57	100.00	KONEX			N	N	N	N		N	14440	30	2	0.21	14440	1	33.33	14440	14440	14440	16570	12250	14410	14440.00	0.00	0	0	14790	14600	14300	14110	13810	14450	13960	14	2160	500	9510	10	1	2892631	418	97.57	2.98	12	0.00	148.00	4839.00	17400	20230804	-17.01	11180	20230601	29.16	15500	-6.84	20240221	12500	15.52	20240125	17400	-17.01	20230804	11180	29.16	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
94	20240314	120944	57	100.00	KONEX			N	N	N	N		N	14440	30	2	0.21	14440	1	33.33	14440	14440	14440	16570	12250	14410	14440.00	0.00	0	0	14790	14600	14300	14110	13810	14450	13960	14	2160	500	9510	10	1	2892631	418	97.57	2.98	12	0.00	148.00	4839.00	17400	20230804	-17.01	11180	20230601	29.16	15500	-6.84	20240221	12500	15.52	20240125	17400	-17.01	20230804	11180	29.16	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
95	20240314	110945	57	100.00	KONEX			N	N	N	N		N	14440	30	2	0.21	14440	1	33.33	14440	14440	14440	16570	12250	14410	14440.00	0.00	0	0	14790	14600	14300	14110	13810	14450	13960	14	2160	500	9510	10	1	2892631	418	97.57	2.98	12	0.00	148.00	4839.00	17400	20230804	-17.01	11180	20230601	29.16	15500	-6.84	20240221	12500	15.52	20240125	17400	-17.01	20230804	11180	29.16	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
96	20240314	100951	57	100.00	KONEX			N	N	N	N		N	14440	30	2	0.21	14440	1	33.33	14440	14440	14440	16570	12250	14410	14440.00	0.00	0	0	14790	14600	14300	14110	13810	14450	13960	14	2160	500	9510	10	1	2892631	418	97.57	2.98	12	0.00	148.00	4839.00	17400	20230804	-17.01	11180	20230601	29.16	15500	-6.84	20240221	12500	15.52	20240125	17400	-17.01	20230804	11180	29.16	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
97	20240314	090949	57	100.00	KONEX			N	N	N	N		N	14410	0	3	0.00	0	0	0.00	0	0	0	16570	12250	14410	0.00	0.00	0	0	14790	14600	14300	14110	13810	14450	13960	14	2160	500	9510	10	1	2892631	417	97.36	2.98	12	0.00	148.00	4839.00	17400	20230804	-17.18	11180	20230601	28.89	15500	-7.03	20240221	12500	15.28	20240125	17400	-17.18	20230804	11180	28.89	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
98	20240313	160933	57	100.00	KONEX			N	N	N	N		N	14410	230	2	1.62	42900	3	25.00	14490	14490	14000	16300	12060	14180	14300.00	0.00	0	0	14900	14540	14040	13680	13180	14290	13430	14	2120	500	9350	10	1	2892631	417	97.36	2.98	12	0.00	148.00	4839.00	17400	20230804	-17.18	11180	20230601	28.89	15500	-7.03	20240221	12500	15.28	20240125	17400	-17.18	20230804	11180	28.89	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
99	20240313	150936	57	100.00	KONEX			N	N	N	N		N	14410	230	2	1.62	42900	3	25.00	14490	14490	14000	16300	12060	14180	14300.00	0.00	0	0	14900	14540	14040	13680	13180	14290	13430	14	2120	500	9350	10	1	2892631	417	97.36	2.98	12	0.00	148.00	4839.00	17400	20230804	-17.18	11180	20230601	28.89	15500	-7.03	20240221	12500	15.28	20240125	17400	-17.18	20230804	11180	28.89	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
100	20240313	140934	57	100.00	KONEX			N	N	N	N		N	14410	230	2	1.62	42900	3	25.00	14490	14490	14000	16300	12060	14180	14300.00	0.00	0	0	14900	14540	14040	13680	13180	14290	13430	14	2120	500	9350	10	1	2892631	417	97.36	2.98	12	0.00	148.00	4839.00	17400	20230804	-17.18	11180	20230601	28.89	15500	-7.03	20240221	12500	15.28	20240125	17400	-17.18	20230804	11180	28.89	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
101	20240313	130943	57	100.00	KONEX			N	N	N	N		N	14410	230	2	1.62	42900	3	25.00	14490	14490	14000	16300	12060	14180	14300.00	0.00	0	0	14900	14540	14040	13680	13180	14290	13430	14	2120	500	9350	10	1	2892631	417	97.36	2.98	12	0.00	148.00	4839.00	17400	20230804	-17.18	11180	20230601	28.89	15500	-7.03	20240221	12500	15.28	20240125	17400	-17.18	20230804	11180	28.89	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
102	20240313	120937	57	100.00	KONEX			N	N	N	N		N	14410	230	2	1.62	42900	3	25.00	14490	14490	14000	16300	12060	14180	14300.00	0.00	0	0	14900	14540	14040	13680	13180	14290	13430	14	2120	500	9350	10	1	2892631	417	97.36	2.98	12	0.00	148.00	4839.00	17400	20230804	-17.18	11180	20230601	28.89	15500	-7.03	20240221	12500	15.28	20240125	17400	-17.18	20230804	11180	28.89	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
103	20240313	110934	57	100.00	KONEX			N	N	N	N		N	14490	310	2	2.19	14490	1	8.33	14490	14490	14490	16300	12060	14180	14490.00	0.00	0	0	14900	14540	14040	13680	13180	14290	13430	14	2120	500	9350	10	1	2892631	419	97.91	2.99	12	0.00	148.00	4839.00	17400	20230804	-16.72	11180	20230601	29.61	15500	-6.52	20240221	12500	15.92	20240125	17400	-16.72	20230804	11180	29.61	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
104	20240313	100930	57	100.00	KONEX			N	N	N	N		N	14490	310	2	2.19	14490	1	8.33	14490	14490	14490	16300	12060	14180	14490.00	0.00	0	0	14900	14540	14040	13680	13180	14290	13430	14	2120	500	9350	10	1	2892631	419	97.91	2.99	12	0.00	148.00	4839.00	17400	20230804	-16.72	11180	20230601	29.61	15500	-6.52	20240221	12500	15.92	20240125	17400	-16.72	20230804	11180	29.61	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
105	20240313	090940	57	100.00	KONEX			N	N	N	N		N	14180	0	3	0.00	0	0	0.00	0	0	0	16300	12060	14180	0.00	0.00	0	0	14900	14540	14040	13680	13180	14290	13430	14	2120	500	9350	10	1	2892631	410	95.81	2.93	12	0.00	148.00	4839.00	17400	20230804	-18.51	11180	20230601	26.83	15500	-8.52	20240221	12500	13.44	20240125	17400	-18.51	20230804	11180	26.83	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
106	20240312	160925	57	100.00	KONEX			N	N	N	N		N	14180	260	2	1.87	163980	12	2.25	14400	14400	13540	16000	11840	13920	13665.00	0.00	0	0	14306	14112	13806	13612	13306	14210	13710	14	2080	500	9180	10	1	2892631	410	95.81	2.93	12	0.00	148.00	4839.00	17400	20230804	-18.51	11180	20230601	26.83	15500	-8.52	20240221	12500	13.44	20240125	17400	-18.51	20230804	11180	26.83	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
107	20240312	150922	57	100.00	KONEX			N	N	N	N		N	14180	260	2	1.87	163980	12	2.25	14400	14400	13540	16000	11840	13920	13665.00	0.00	0	0	14306	14112	13806	13612	13306	14210	13710	14	2080	500	9180	10	1	2892631	410	95.81	2.93	12	0.00	148.00	4839.00	17400	20230804	-18.51	11180	20230601	26.83	15500	-8.52	20240221	12500	13.44	20240125	17400	-18.51	20230804	11180	26.83	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
108	20240312	140914	57	100.00	KONEX			N	N	N	N		N	14180	260	2	1.87	163980	12	2.25	14400	14400	13540	16000	11840	13920	13665.00	0.00	0	0	14306	14112	13806	13612	13306	14210	13710	14	2080	500	9180	10	1	2892631	410	95.81	2.93	12	0.00	148.00	4839.00	17400	20230804	-18.51	11180	20230601	26.83	15500	-8.52	20240221	12500	13.44	20240125	17400	-18.51	20230804	11180	26.83	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
109	20240312	130839	57	100.00	KONEX			N	N	N	N		N	14180	260	2	1.87	163980	12	2.25	14400	14400	13540	16000	11840	13920	13665.00	0.00	0	0	14306	14112	13806	13612	13306	14210	13710	14	2080	500	9180	10	1	2892631	410	95.81	2.93	12	0.00	148.00	4839.00	17400	20230804	-18.51	11180	20230601	26.83	15500	-8.52	20240221	12500	13.44	20240125	17400	-18.51	20230804	11180	26.83	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
110	20240312	120926	57	100.00	KONEX			N	N	N	N		N	14180	260	2	1.87	163980	12	2.25	14400	14400	13540	16000	11840	13920	13665.00	0.00	0	0	14306	14112	13806	13612	13306	14210	13710	14	2080	500	9180	10	1	2892631	410	95.81	2.93	12	0.00	148.00	4839.00	17400	20230804	-18.51	11180	20230601	26.83	15500	-8.52	20240221	12500	13.44	20240125	17400	-18.51	20230804	11180	26.83	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
111	20240312	110922	57	100.00	KONEX			N	N	N	N		N	14180	260	2	1.87	163980	12	2.25	14400	14400	13540	16000	11840	13920	13665.00	0.00	0	0	14306	14112	13806	13612	13306	14210	13710	14	2080	500	9180	10	1	2892631	410	95.81	2.93	12	0.00	148.00	4839.00	17400	20230804	-18.51	11180	20230601	26.83	15500	-8.52	20240221	12500	13.44	20240125	17400	-18.51	20230804	11180	26.83	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
112	20240312	100925	57	100.00	KONEX			N	N	N	N		N	14400	480	2	3.45	14400	1	0.19	14400	14400	14400	16000	11840	13920	14400.00	0.00	0	0	14306	14112	13806	13612	13306	14210	13710	14	2080	500	9180	10	1	2892631	417	97.30	2.98	12	0.00	148.00	4839.00	17400	20230804	-17.24	11180	20230601	28.80	15500	-7.10	20240221	12500	15.20	20240125	17400	-17.24	20230804	11180	28.80	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
113	20240312	090923	57	100.00	KONEX			N	N	N	N		N	13920	0	3	0.00	0	0	0.00	0	0	0	16000	11840	13920	0.00	0.00	0	0	14306	14112	13806	13612	13306	14210	13710	14	2080	500	9180	10	1	2892631	403	94.05	2.88	12	0.00	148.00	4839.00	17400	20230804	-20.00	11180	20230601	24.51	15500	-10.19	20240221	12500	11.36	20240125	17400	-20.00	20230804	11180	24.51	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
114	20240311	160920	57	100.00	KONEX			N	N	N	N		N	13920	-70	5	-0.50	7220970	534	1186.67	13510	14000	13500	16080	11900	13990	13522.42	0.00	0	0	14656	14322	14156	13822	13656	14240	13740	14	2090	500	9230	10	1	2892631	403	94.05	2.88	12	0.02	148.00	4839.00	17400	20230804	-20.00	11180	20230601	24.51	15500	-10.19	20240221	12500	11.36	20240125	17400	-20.00	20230804	11180	24.51	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
115	20240311	150918	57	100.00	KONEX			N	N	N	N		N	13920	-70	5	-0.50	7220970	534	1186.67	13510	14000	13500	16080	11900	13990	13522.42	0.00	0	0	14656	14322	14156	13822	13656	14240	13740	14	2090	500	9230	10	1	2892631	403	94.05	2.88	12	0.02	148.00	4839.00	17400	20230804	-20.00	11180	20230601	24.51	15500	-10.19	20240221	12500	11.36	20240125	17400	-20.00	20230804	11180	24.51	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
116	20240311	140917	57	100.00	KONEX			N	N	N	N		N	13920	-70	5	-0.50	7220970	534	1186.67	13510	14000	13500	16080	11900	13990	13522.42	0.00	0	0	14656	14322	14156	13822	13656	14240	13740	14	2090	500	9230	10	1	2892631	403	94.05	2.88	12	0.02	148.00	4839.00	17400	20230804	-20.00	11180	20230601	24.51	15500	-10.19	20240221	12500	11.36	20240125	17400	-20.00	20230804	11180	24.51	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
117	20240311	130918	57	100.00	KONEX			N	N	N	N		N	13520	-470	5	-3.36	7207050	533	1184.44	13510	14000	13500	16080	11900	13990	13521.67	0.00	0	0	14656	14322	14156	13822	13656	14240	13740	14	2090	500	9230	10	1	2892631	391	91.35	2.79	12	0.02	148.00	4839.00	17400	20230804	-22.30	11180	20230601	20.93	15500	-12.77	20240221	12500	8.16	20240125	17400	-22.30	20230804	11180	20.93	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
118	20240311	120920	57	100.00	KONEX			N	N	N	N		N	13520	-470	5	-3.36	7207050	533	1184.44	13510	14000	13500	16080	11900	13990	13521.67	0.00	0	0	14656	14322	14156	13822	13656	14240	13740	14	2090	500	9230	10	1	2892631	391	91.35	2.79	12	0.02	148.00	4839.00	17400	20230804	-22.30	11180	20230601	20.93	15500	-12.77	20240221	12500	8.16	20240125	17400	-22.30	20230804	11180	20.93	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
119	20240311	110916	57	100.00	KONEX			N	N	N	N		N	14000	10	2	0.07	447050	33	73.33	13510	14000	13500	16080	11900	13990	13546.97	0.00	0	0	14656	14322	14156	13822	13656	14240	13740	14	2090	500	9230	10	1	2892631	405	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	15500	-9.68	20240221	12500	12.00	20240125	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
120	20240311	100906	57	100.00	KONEX			N	N	N	N		N	14000	10	2	0.07	447050	33	73.33	13510	14000	13500	16080	11900	13990	13546.97	0.00	0	0	14656	14322	14156	13822	13656	14240	13740	14	2090	500	9230	10	1	2892631	405	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	15500	-9.68	20240221	12500	12.00	20240125	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
121	20240311	090911	57	100.00	KONEX			N	N	N	N		N	13500	-490	5	-3.50	405050	30	66.67	13510	13510	13500	16080	11900	13990	13501.67	0.00	0	0	14656	14322	14156	13822	13656	14240	13740	14	2090	500	9230	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	15500	-12.90	20240221	12500	8.00	20240125	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
122	20240308	160916	57	100.00	KONEX			N	N	N	N		N	13990	390	2	2.87	644620	45	1.41	14490	14490	13990	15640	11560	13600	14324.89	0.00	0	0	14133	13866	13733	13466	13333	13800	13400	14	2040	500	8970	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	15500	-9.74	20240221	12500	11.92	20240125	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
123	20240308	150915	57	100.00	KONEX			N	N	N	N		N	14000	400	2	2.94	630630	44	1.38	14490	14490	14000	15640	11560	13600	14332.50	0.00	0	0	14133	13866	13733	13466	13333	13800	13400	14	2040	500	8970	10	1	2892631	405	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	15500	-9.68	20240221	12500	12.00	20240125	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
124	20240308	140907	57	100.00	KONEX			N	N	N	N		N	14350	750	2	5.51	588490	41	1.29	14490	14490	14350	15640	11560	13600	14353.41	0.00	0	0	14133	13866	13733	13466	13333	13800	13400	14	2040	500	8970	10	1	2892631	415	96.96	2.97	12	0.00	148.00	4839.00	17400	20230804	-17.53	11180	20230601	28.35	15500	-7.42	20240221	12500	14.80	20240125	17400	-17.53	20230804	11180	28.35	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
125	20240308	130905	57	100.00	KONEX			N	N	N	N		N	14350	750	2	5.51	588490	41	1.29	14490	14490	14350	15640	11560	13600	14353.41	0.00	0	0	14133	13866	13733	13466	13333	13800	13400	14	2040	500	8970	10	1	2892631	415	96.96	2.97	12	0.00	148.00	4839.00	17400	20230804	-17.53	11180	20230601	28.35	15500	-7.42	20240221	12500	14.80	20240125	17400	-17.53	20230804	11180	28.35	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
126	20240308	120907	57	100.00	KONEX			N	N	N	N		N	14490	890	2	6.54	14490	1	0.03	14490	14490	14490	15640	11560	13600	14490.00	0.00	0	0	14133	13866	13733	13466	13333	13800	13400	14	2040	500	8970	10	1	2892631	419	97.91	2.99	12	0.00	148.00	4839.00	17400	20230804	-16.72	11180	20230601	29.61	15500	-6.52	20240221	12500	15.92	20240125	17400	-16.72	20230804	11180	29.61	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
127	20240308	110908	57	100.00	KONEX			N	N	N	N		N	14490	890	2	6.54	14490	1	0.03	14490	14490	14490	15640	11560	13600	14490.00	0.00	0	0	14133	13866	13733	13466	13333	13800	13400	14	2040	500	8970	10	1	2892631	419	97.91	2.99	12	0.00	148.00	4839.00	17400	20230804	-16.72	11180	20230601	29.61	15500	-6.52	20240221	12500	15.92	20240125	17400	-16.72	20230804	11180	29.61	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
128	20240308	100903	57	100.00	KONEX			N	N	N	N		N	14490	890	2	6.54	14490	1	0.03	14490	14490	14490	15640	11560	13600	14490.00	0.00	0	0	14133	13866	13733	13466	13333	13800	13400	14	2040	500	8970	10	1	2892631	419	97.91	2.99	12	0.00	148.00	4839.00	17400	20230804	-16.72	11180	20230601	29.61	15500	-6.52	20240221	12500	15.92	20240125	17400	-16.72	20230804	11180	29.61	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
129	20240308	090904	57	100.00	KONEX			N	N	N	N		N	13600	0	3	0.00	0	0	0.00	0	0	0	15640	11560	13600	0.00	0.00	0	0	14133	13866	13733	13466	13333	13800	13400	14	2040	500	8970	10	1	2892631	393	91.89	2.81	12	0.00	148.00	4839.00	17400	20230804	-21.84	11180	20230601	21.65	15500	-12.26	20240221	12500	8.80	20240125	17400	-21.84	20230804	11180	21.65	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
130	20240307	160904	57	100.00	KONEX			N	N	N	N		N	13600	-500	5	-3.55	43582440	3181	11360.71	14000	14000	13600	16210	11990	14100	13700.86	0.00	0	0	14866	14482	13796	13412	12726	14675	13605	14	2110	500	9300	10	1	2892631	393	91.89	2.81	12	0.11	148.00	4839.00	17400	20230804	-21.84	11180	20230601	21.65	15500	-12.26	20240221	12500	8.80	20240125	17400	-21.84	20230804	11180	21.65	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
131	20240307	150845	57	100.00	KONEX			N	N	N	N		N	13600	-500	5	-3.55	43582440	3181	11360.71	14000	14000	13600	16210	11990	14100	13700.86	0.00	0	0	14866	14482	13796	13412	12726	14675	13605	14	2110	500	9300	10	1	2892631	393	91.89	2.81	12	0.11	148.00	4839.00	17400	20230804	-21.84	11180	20230601	21.65	15500	-12.26	20240221	12500	8.80	20240125	17400	-21.84	20230804	11180	21.65	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
132	20240307	140849	57	100.00	KONEX			N	N	N	N		N	14000	-100	5	-0.71	9800000	700	2500.00	14000	14000	14000	16210	11990	14100	14000.00	0.00	0	0	14866	14482	13796	13412	12726	14675	13605	14	2110	500	9300	10	1	2892631	405	94.59	2.89	12	0.02	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	15500	-9.68	20240221	12500	12.00	20240125	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
133	20240307	130854	57	100.00	KONEX			N	N	N	N		N	14000	-100	5	-0.71	70000	5	17.86	14000	14000	14000	16210	11990	14100	14000.00	0.00	0	0	14866	14482	13796	13412	12726	14675	13605	14	2110	500	9300	10	1	2892631	405	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	15500	-9.68	20240221	12500	12.00	20240125	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
134	20240307	120858	57	100.00	KONEX			N	N	N	N		N	14100	0	3	0.00	0	0	0.00	0	0	0	16210	11990	14100	0.00	0.00	0	0	14866	14482	13796	13412	12726	14675	13605	14	2110	500	9300	10	1	2892631	408	95.27	2.91	12	0.00	148.00	4839.00	17400	20230804	-18.97	11180	20230601	26.12	15500	-9.03	20240221	12500	12.80	20240125	17400	-18.97	20230804	11180	26.12	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
135	20240307	110903	57	100.00	KONEX			N	N	N	N		N	14100	0	3	0.00	0	0	0.00	0	0	0	16210	11990	14100	0.00	0.00	0	0	14866	14482	13796	13412	12726	14675	13605	14	2110	500	9300	10	1	2892631	408	95.27	2.91	12	0.00	148.00	4839.00	17400	20230804	-18.97	11180	20230601	26.12	15500	-9.03	20240221	12500	12.80	20240125	17400	-18.97	20230804	11180	26.12	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
136	20240307	100856	57	100.00	KONEX			N	N	N	N		N	14100	0	3	0.00	0	0	0.00	0	0	0	16210	11990	14100	0.00	0.00	0	0	14866	14482	13796	13412	12726	14675	13605	14	2110	500	9300	10	1	2892631	408	95.27	2.91	12	0.00	148.00	4839.00	17400	20230804	-18.97	11180	20230601	26.12	15500	-9.03	20240221	12500	12.80	20240125	17400	-18.97	20230804	11180	26.12	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
137	20240307	090900	57	100.00	KONEX			N	N	N	N		N	14100	0	3	0.00	0	0	0.00	0	0	0	16210	11990	14100	0.00	0.00	0	0	14866	14482	13796	13412	12726	14675	13605	14	2110	500	9300	10	1	2892631	408	95.27	2.91	12	0.00	148.00	4839.00	17400	20230804	-18.97	11180	20230601	26.12	15500	-9.03	20240221	12500	12.80	20240125	17400	-18.97	20230804	11180	26.12	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
138	20240306	160852	57	100.00	KONEX			N	N	N	N		N	14100	500	2	3.68	384730	28	1.14	13110	14180	13110	15640	11560	13600	13740.36	0.00	0	0	14533	14066	13733	13266	12933	13900	13100	14	2040	500	8970	10	1	2892631	408	95.27	2.91	12	0.00	148.00	4839.00	17400	20230804	-18.97	11180	20230601	26.12	15500	-9.03	20240221	12500	12.80	20240125	17400	-18.97	20230804	11180	26.12	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
139	20240306	150854	57	100.00	KONEX			N	N	N	N		N	14100	500	2	3.68	384730	28	1.14	13110	14180	13110	15640	11560	13600	13740.36	0.00	0	0	14533	14066	13733	13266	12933	13900	13100	14	2040	500	8970	10	1	2892631	408	95.27	2.91	12	0.00	148.00	4839.00	17400	20230804	-18.97	11180	20230601	26.12	15500	-9.03	20240221	12500	12.80	20240125	17400	-18.97	20230804	11180	26.12	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
140	20240306	140900	57	100.00	KONEX			N	N	N	N		N	14130	530	2	3.90	187410	14	0.57	13110	14180	13110	15640	11560	13600	13386.43	0.00	0	0	14533	14066	13733	13266	12933	13900	13100	14	2040	500	8970	10	1	2892631	409	95.47	2.92	12	0.00	148.00	4839.00	17400	20230804	-18.79	11180	20230601	26.39	15500	-8.84	20240221	12500	13.04	20240125	17400	-18.79	20230804	11180	26.39	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
141	20240306	130900	57	100.00	KONEX			N	N	N	N		N	14130	530	2	3.90	187410	14	0.57	13110	14180	13110	15640	11560	13600	13386.43	0.00	0	0	14533	14066	13733	13266	12933	13900	13100	14	2040	500	8970	10	1	2892631	409	95.47	2.92	12	0.00	148.00	4839.00	17400	20230804	-18.79	11180	20230601	26.39	15500	-8.84	20240221	12500	13.04	20240125	17400	-18.79	20230804	11180	26.39	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
142	20240306	120858	57	100.00	KONEX			N	N	N	N		N	14130	530	2	3.90	187410	14	0.57	13110	14180	13110	15640	11560	13600	13386.43	0.00	0	0	14533	14066	13733	13266	12933	13900	13100	14	2040	500	8970	10	1	2892631	409	95.47	2.92	12	0.00	148.00	4839.00	17400	20230804	-18.79	11180	20230601	26.39	15500	-8.84	20240221	12500	13.04	20240125	17400	-18.79	20230804	11180	26.39	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
143	20240306	110855	57	100.00	KONEX			N	N	N	N		N	14180	580	2	4.26	173280	13	0.53	13110	14180	13110	15640	11560	13600	13329.23	0.00	0	0	14533	14066	13733	13266	12933	13900	13100	14	2040	500	8970	10	1	2892631	410	95.81	2.93	12	0.00	148.00	4839.00	17400	20230804	-18.51	11180	20230601	26.83	15500	-8.52	20240221	12500	13.44	20240125	17400	-18.51	20230804	11180	26.83	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
144	20240306	100836	57	100.00	KONEX			N	N	N	N		N	14000	400	2	2.94	159100	12	0.49	13110	14000	13110	15640	11560	13600	13258.33	0.00	0	0	14533	14066	13733	13266	12933	13900	13100	14	2040	500	8970	10	1	2892631	405	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	15500	-9.68	20240221	12500	12.00	20240125	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
145	20240306	090852	57	100.00	KONEX			N	N	N	N		N	13600	0	3	0.00	0	0	0.00	0	0	0	15640	11560	13600	0.00	0.00	0	0	14533	14066	13733	13266	12933	13900	13100	14	2040	500	8970	10	1	2892631	393	91.89	2.81	12	0.00	148.00	4839.00	17400	20230804	-21.84	11180	20230601	21.65	15500	-12.26	20240221	12500	8.80	20240125	17400	-21.84	20230804	11180	21.65	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
146	20240305	160848	57	100.00	KONEX			N	N	N	N		N	13600	50	2	0.37	33451390	2455	86.87	14200	14200	13400	15580	11520	13550	13625.82	0.00	0	0	14250	13900	13700	13350	13150	14075	13525	14	2030	500	8940	10	1	2892631	393	91.89	2.81	12	0.08	148.00	4839.00	17400	20230804	-21.84	11180	20230601	21.65	15500	-12.26	20240221	12500	8.80	20240125	17400	-21.84	20230804	11180	21.65	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
147	20240305	150848	57	100.00	KONEX			N	N	N	N		N	13600	50	2	0.37	33451390	2455	86.87	14200	14200	13400	15580	11520	13550	13625.82	0.00	0	0	14250	13900	13700	13350	13150	14075	13525	14	2030	500	8940	10	1	2892631	393	91.89	2.81	12	0.08	148.00	4839.00	17400	20230804	-21.84	11180	20230601	21.65	15500	-12.26	20240221	12500	8.80	20240125	17400	-21.84	20230804	11180	21.65	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
148	20240305	140836	57	100.00	KONEX			N	N	N	N		N	13600	50	2	0.37	33451390	2455	86.87	14200	14200	13400	15580	11520	13550	13625.82	0.00	0	0	14250	13900	13700	13350	13150	14075	13525	14	2030	500	8940	10	1	2892631	393	91.89	2.81	12	0.08	148.00	4839.00	17400	20230804	-21.84	11180	20230601	21.65	15500	-12.26	20240221	12500	8.80	20240125	17400	-21.84	20230804	11180	21.65	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
149	20240305	130838	57	100.00	KONEX			N	N	N	N		N	13600	50	2	0.37	33451390	2455	86.87	14200	14200	13400	15580	11520	13550	13625.82	0.00	0	0	14250	13900	13700	13350	13150	14075	13525	14	2030	500	8940	10	1	2892631	393	91.89	2.81	12	0.08	148.00	4839.00	17400	20230804	-21.84	11180	20230601	21.65	15500	-12.26	20240221	12500	8.80	20240125	17400	-21.84	20230804	11180	21.65	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
150	20240305	120841	57	100.00	KONEX			N	N	N	N		N	13890	340	2	2.51	6186760	454	16.07	14200	14200	13400	15580	11520	13550	13627.22	0.00	0	0	14250	13900	13700	13350	13150	14075	13525	14	2030	500	8940	10	1	2892631	402	93.85	2.87	12	0.02	148.00	4839.00	17400	20230804	-20.17	11180	20230601	24.24	15500	-10.39	20240221	12500	11.12	20240125	17400	-20.17	20230804	11180	24.24	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
151	20240305	110841	57	100.00	KONEX			N	N	N	N		N	13500	-50	5	-0.37	5890580	432	15.29	14200	14200	13400	15580	11520	13550	13635.60	0.00	0	0	14250	13900	13700	13350	13150	14075	13525	14	2030	500	8940	10	1	2892631	391	91.22	2.79	12	0.01	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	15500	-12.90	20240221	12500	8.00	20240125	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
152	20240305	100838	57	100.00	KONEX			N	N	N	N		N	13500	-50	5	-0.37	441700	32	1.13	14200	14200	13500	15580	11520	13550	13803.12	0.00	0	0	14250	13900	13700	13350	13150	14075	13525	14	2030	500	8940	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	15500	-12.90	20240221	12500	8.00	20240125	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
153	20240305	090838	57	100.00	KONEX			N	N	N	N		N	13550	0	3	0.00	0	0	0.00	0	0	0	15580	11520	13550	0.00	0.00	0	0	14250	13900	13700	13350	13150	14075	13525	14	2030	500	8940	10	1	2892631	392	91.55	2.80	12	0.00	148.00	4839.00	17400	20230804	-22.13	11180	20230601	21.20	15500	-12.58	20240221	12500	8.40	20240125	17400	-22.13	20230804	11180	21.20	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
154	20240304	160839	57	100.00	KONEX			N	N	N	N		N	13550	-640	5	-4.51	38218630	2826	314.00	13510	14050	13500	16310	12070	14190	13523.93	0.00	0	0	14196	14192	14186	14182	14176	14195	14185	14	2120	500	9360	10	1	2892631	392	91.55	2.80	12	0.10	148.00	4839.00	17400	20230804	-22.13	11180	20230601	21.20	15500	-12.58	20240221	12500	8.40	20240125	17400	-22.13	20230804	11180	21.20	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
155	20240304	150835	57	100.00	KONEX			N	N	N	N		N	14000	-190	5	-1.34	35954810	2660	295.56	13510	14050	13500	16310	12070	14190	13516.85	0.00	0	0	14196	14192	14186	14182	14176	14195	14185	14	2120	500	9360	10	1	2892631	405	94.59	2.89	12	0.09	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	15500	-9.68	20240221	12500	12.00	20240125	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
156	20240304	140803	57	100.00	KONEX			N	N	N	N		N	14000	-190	5	-1.34	21080810	1559	173.22	13510	14050	13500	16310	12070	14190	13522.01	0.00	0	0	14196	14192	14186	14182	14176	14195	14185	14	2120	500	9360	10	1	2892631	405	94.59	2.89	12	0.05	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	15500	-9.68	20240221	12500	12.00	20240125	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
157	20240304	130829	57	100.00	KONEX			N	N	N	N		N	14000	-190	5	-1.34	21080810	1559	173.22	13510	14050	13500	16310	12070	14190	13522.01	0.00	0	0	14196	14192	14186	14182	14176	14195	14185	14	2120	500	9360	10	1	2892631	405	94.59	2.89	12	0.05	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	15500	-9.68	20240221	12500	12.00	20240125	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
158	20240304	120805	57	100.00	KONEX			N	N	N	N		N	14050	-140	5	-0.99	786260	56	6.22	13510	14050	13510	16310	12070	14190	14040.36	0.00	0	0	14196	14192	14186	14182	14176	14195	14185	14	2120	500	9360	10	1	2892631	406	94.93	2.90	12	0.00	148.00	4839.00	17400	20230804	-19.25	11180	20230601	25.67	15500	-9.35	20240221	12500	12.40	20240125	17400	-19.25	20230804	11180	25.67	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
159	20240304	110823	57	100.00	KONEX			N	N	N	N		N	14190	0	3	0.00	0	0	0.00	0	0	0	16310	12070	14190	0.00	0.00	0	0	14196	14192	14186	14182	14176	14195	14185	14	2120	500	9360	10	1	2892631	410	95.88	2.93	12	0.00	148.00	4839.00	17400	20230804	-18.45	11180	20230601	26.92	15500	-8.45	20240221	12500	13.52	20240125	17400	-18.45	20230804	11180	26.92	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
160	20240304	100823	57	100.00	KONEX			N	N	N	N		N	14190	0	3	0.00	0	0	0.00	0	0	0	16310	12070	14190	0.00	0.00	0	0	14196	14192	14186	14182	14176	14195	14185	14	2120	500	9360	10	1	2892631	410	95.88	2.93	12	0.00	148.00	4839.00	17400	20230804	-18.45	11180	20230601	26.92	15500	-8.45	20240221	12500	13.52	20240125	17400	-18.45	20230804	11180	26.92	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
161	20240304	090825	57	100.00	KONEX			N	N	N	N		N	14190	0	3	0.00	0	0	0.00	0	0	0	16310	12070	14190	0.00	0.00	0	0	14196	14192	14186	14182	14176	14195	14185	14	2120	500	9360	10	1	2892631	410	95.88	2.93	12	0.00	148.00	4839.00	17400	20230804	-18.45	11180	20230601	26.92	15500	-8.45	20240221	12500	13.52	20240125	17400	-18.45	20230804	11180	26.92	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N