KissMeData/266870/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	161035	57	100.00	KONEX			N	N	N	N		N	574	-99	5	-14.71	72571	104	305.88	699	699	574	773	573	673	697.80	0.00	0	0	789	731	619	561	449	675	505	32	100	500	400	1	1	6408680	37	1.36	0.26	12	0.00	421.00	2168.00	1300	20230711	-55.85	400	20240320	43.50	1000	-42.60	20240112	400	43.50	20240320	1300	-55.85	20230711	400	43.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
3	20240329	151037	57	100.00	KONEX			N	N	N	N		N	699	26	2	3.86	71997	103	302.94	699	699	699	773	573	673	699.00	0.00	0	0	789	731	619	561	449	675	505	32	100	500	400	1	1	6408680	45	1.66	0.32	12	0.00	421.00	2168.00	1300	20230711	-46.23	400	20240320	74.75	1000	-30.10	20240112	400	74.75	20240320	1300	-46.23	20230711	400	74.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
4	20240329	141033	57	100.00	KONEX			N	N	N	N		N	699	26	2	3.86	71997	103	302.94	699	699	699	773	573	673	699.00	0.00	0	0	789	731	619	561	449	675	505	32	100	500	400	1	1	6408680	45	1.66	0.32	12	0.00	421.00	2168.00	1300	20230711	-46.23	400	20240320	74.75	1000	-30.10	20240112	400	74.75	20240320	1300	-46.23	20230711	400	74.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
5	20240329	131017	57	100.00	KONEX			N	N	N	N		N	699	26	2	3.86	71997	103	302.94	699	699	699	773	573	673	699.00	0.00	0	0	789	731	619	561	449	675	505	32	100	500	400	1	1	6408680	45	1.66	0.32	12	0.00	421.00	2168.00	1300	20230711	-46.23	400	20240320	74.75	1000	-30.10	20240112	400	74.75	20240320	1300	-46.23	20230711	400	74.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
6	20240329	121027	57	100.00	KONEX			N	N	N	N		N	699	26	2	3.86	71298	102	300.00	699	699	699	773	573	673	699.00	0.00	0	0	789	731	619	561	449	675	505	32	100	500	400	1	1	6408680	45	1.66	0.32	12	0.00	421.00	2168.00	1300	20230711	-46.23	400	20240320	74.75	1000	-30.10	20240112	400	74.75	20240320	1300	-46.23	20230711	400	74.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
7	20240329	111015	57	100.00	KONEX			N	N	N	N		N	699	26	2	3.86	1398	2	5.88	699	699	699	773	573	673	699.00	0.00	0	0	789	731	619	561	449	675	505	32	100	500	400	1	1	6408680	45	1.66	0.32	12	0.00	421.00	2168.00	1300	20230711	-46.23	400	20240320	74.75	1000	-30.10	20240112	400	74.75	20240320	1300	-46.23	20230711	400	74.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
8	20240329	101016	57	100.00	KONEX			N	N	N	N		N	699	26	2	3.86	1398	2	5.88	699	699	699	773	573	673	699.00	0.00	0	0	789	731	619	561	449	675	505	32	100	500	400	1	1	6408680	45	1.66	0.32	12	0.00	421.00	2168.00	1300	20230711	-46.23	400	20240320	74.75	1000	-30.10	20240112	400	74.75	20240320	1300	-46.23	20230711	400	74.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
9	20240329	091016	57	100.00	KONEX			N	N	N	N		N	699	26	2	3.86	1398	2	5.88	699	699	699	773	573	673	699.00	0.00	0	0	789	731	619	561	449	675	505	32	100	500	400	1	1	6408680	45	1.66	0.32	12	0.00	421.00	2168.00	1300	20230711	-46.23	400	20240320	74.75	1000	-30.10	20240112	400	74.75	20240320	1300	-46.23	20230711	400	74.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
10	20240328	161023	57	100.00	KONEX			N	N	N	N		N	673	84	2	14.26	21180	34	1.33	677	677	507	677	501	589	622.94	0.00	0	0	615	602	576	563	537	608	569	32	88	500	350	1	1	6408680	43	1.60	0.31	12	0.00	421.00	2168.00	1300	20230711	-48.23	400	20240320	68.25	1000	-32.70	20240112	400	68.25	20240320	1300	-48.23	20230711	400	68.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
11	20240328	151023	57	100.00	KONEX			N	N	N	N		N	556	-33	5	-5.60	20000	32	1.25	677	677	556	677	501	589	625.00	0.00	0	0	615	602	576	563	537	608	569	32	88	500	350	1	1	6408680	36	1.32	0.26	12	0.00	421.00	2168.00	1300	20230711	-57.23	400	20240320	39.00	1000	-44.40	20240112	400	39.00	20240320	1300	-57.23	20230711	400	39.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
12	20240328	141010	57	100.00	KONEX			N	N	N	N		N	556	-33	5	-5.60	20000	32	1.25	677	677	556	677	501	589	625.00	0.00	0	0	615	602	576	563	537	608	569	32	88	500	350	1	1	6408680	36	1.32	0.26	12	0.00	421.00	2168.00	1300	20230711	-57.23	400	20240320	39.00	1000	-44.40	20240112	400	39.00	20240320	1300	-57.23	20230711	400	39.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
13	20240328	131010	57	100.00	KONEX			N	N	N	N		N	674	85	2	14.43	19444	31	1.21	677	677	600	677	501	589	627.23	0.00	0	0	615	602	576	563	537	608	569	32	88	500	350	1	1	6408680	43	1.60	0.31	12	0.00	421.00	2168.00	1300	20230711	-48.15	400	20240320	68.50	1000	-32.60	20240112	400	68.50	20240320	1300	-48.15	20230711	400	68.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
14	20240328	121014	57	100.00	KONEX			N	N	N	N		N	674	85	2	14.43	19444	31	1.21	677	677	600	677	501	589	627.23	0.00	0	0	615	602	576	563	537	608	569	32	88	500	350	1	1	6408680	43	1.60	0.31	12	0.00	421.00	2168.00	1300	20230711	-48.15	400	20240320	68.50	1000	-32.60	20240112	400	68.50	20240320	1300	-48.15	20230711	400	68.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
15	20240328	111017	57	100.00	KONEX			N	N	N	N		N	674	85	2	14.43	19444	31	1.21	677	677	600	677	501	589	627.23	0.00	0	0	615	602	576	563	537	608	569	32	88	500	350	1	1	6408680	43	1.60	0.31	12	0.00	421.00	2168.00	1300	20230711	-48.15	400	20240320	68.50	1000	-32.60	20240112	400	68.50	20240320	1300	-48.15	20230711	400	68.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
16	20240328	101030	57	100.00	KONEX			N	N	N	N		N	600	11	2	1.87	18770	30	1.18	677	677	600	677	501	589	625.67	0.00	0	0	615	602	576	563	537	608	569	32	88	500	350	1	1	6408680	38	1.43	0.28	12	0.00	421.00	2168.00	1300	20230711	-53.85	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1300	-53.85	20230711	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
17	20240328	091031	57	100.00	KONEX			N	N	N	N		N	677	88	1	14.94	6770	10	0.39	677	677	677	677	501	589	677.00	0.00	0	0	615	602	576	563	537	608	569	32	88	500	350	1	1	6408680	43	1.61	0.31	12	0.00	421.00	2168.00	1300	20230711	-47.92	400	20240320	69.25	1000	-32.30	20240112	400	69.25	20240320	1300	-47.92	20230711	400	69.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
18	20240327	161026	57	100.00	KONEX			N	N	N	N		N	589	76	2	14.81	1502169	2552	127600.00	589	589	550	589	437	513	588.62	0.00	0	0	741	627	570	456	399	598	427	32	76	500	300	1	1	6408680	38	1.40	0.27	12	0.04	421.00	2168.00	1300	20230711	-54.69	400	20240320	47.25	1000	-41.10	20240112	400	47.25	20240320	1300	-54.69	20230711	400	47.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
19	20240327	151027	57	100.00	KONEX			N	N	N	N		N	589	76	1	14.81	613957	1044	52200.00	589	589	550	589	437	513	588.08	0.00	0	0	741	627	570	456	399	598	427	32	76	500	300	1	1	6408680	38	1.40	0.27	12	0.02	421.00	2168.00	1300	20230711	-54.69	400	20240320	47.25	1000	-41.10	20240112	400	47.25	20240320	1300	-54.69	20230711	400	47.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
20	20240327	141027	57	100.00	KONEX			N	N	N	N		N	589	76	1	14.81	613957	1044	52200.00	589	589	550	589	437	513	588.08	0.00	0	0	741	627	570	456	399	598	427	32	76	500	300	1	1	6408680	38	1.40	0.27	12	0.02	421.00	2168.00	1300	20230711	-54.69	400	20240320	47.25	1000	-41.10	20240112	400	47.25	20240320	1300	-54.69	20230711	400	47.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
21	20240327	131026	57	100.00	KONEX			N	N	N	N		N	589	76	1	14.81	613957	1044	52200.00	589	589	550	589	437	513	588.08	0.00	0	0	741	627	570	456	399	598	427	32	76	500	300	1	1	6408680	38	1.40	0.27	12	0.02	421.00	2168.00	1300	20230711	-54.69	400	20240320	47.25	1000	-41.10	20240112	400	47.25	20240320	1300	-54.69	20230711	400	47.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
22	20240327	121025	57	100.00	KONEX			N	N	N	N		N	550	37	2	7.21	6440	11	550.00	589	589	550	589	437	513	585.45	0.00	0	0	741	627	570	456	399	598	427	32	76	500	300	1	1	6408680	35	1.31	0.25	12	0.00	421.00	2168.00	1300	20230711	-57.69	400	20240320	37.50	1000	-45.00	20240112	400	37.50	20240320	1300	-57.69	20230711	400	37.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
23	20240327	111026	57	100.00	KONEX			N	N	N	N		N	550	37	2	7.21	6440	11	550.00	589	589	550	589	437	513	585.45	0.00	0	0	741	627	570	456	399	598	427	32	76	500	300	1	1	6408680	35	1.31	0.25	12	0.00	421.00	2168.00	1300	20230711	-57.69	400	20240320	37.50	1000	-45.00	20240112	400	37.50	20240320	1300	-57.69	20230711	400	37.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
24	20240327	101022	57	100.00	KONEX			N	N	N	N		N	589	76	1	14.81	5890	10	500.00	589	589	589	589	437	513	589.00	0.00	0	0	741	627	570	456	399	598	427	32	76	500	300	1	1	6408680	38	1.40	0.27	12	0.00	421.00	2168.00	1300	20230711	-54.69	400	20240320	47.25	1000	-41.10	20240112	400	47.25	20240320	1300	-54.69	20230711	400	47.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
25	20240327	091028	57	100.00	KONEX			N	N	N	N		N	589	76	1	14.81	5890	10	500.00	589	589	589	589	437	513	589.00	0.00	0	0	741	627	570	456	399	598	427	32	76	500	300	1	1	6408680	38	1.40	0.27	12	0.00	421.00	2168.00	1300	20230711	-54.69	400	20240320	47.25	1000	-41.10	20240112	400	47.25	20240320	1300	-54.69	20230711	400	47.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
26	20240326	160920	57	100.00	KONEX			N	N	N	N		N	513	-86	5	-14.36	1197	2	1.20	684	684	513	688	510	599	598.50	0.00	0	0	600	599	599	598	598	599	598	32	89	500	350	1	1	6408680	33	1.22	0.24	12	0.00	421.00	2168.00	1300	20230711	-60.54	400	20240320	28.25	1000	-48.70	20240112	400	28.25	20240320	1300	-60.54	20230711	400	28.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
27	20240326	151014	57	100.00	KONEX			N	N	N	N		N	684	85	2	14.19	684	1	0.60	684	684	684	688	510	599	684.00	0.00	0	0	600	599	599	598	598	599	598	32	89	500	350	1	1	6408680	44	1.62	0.32	12	0.00	421.00	2168.00	1300	20230711	-47.38	400	20240320	71.00	1000	-31.60	20240112	400	71.00	20240320	1300	-47.38	20230711	400	71.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
28	20240326	141011	57	100.00	KONEX			N	N	N	N		N	684	85	2	14.19	684	1	0.60	684	684	684	688	510	599	684.00	0.00	0	0	600	599	599	598	598	599	598	32	89	500	350	1	1	6408680	44	1.62	0.32	12	0.00	421.00	2168.00	1300	20230711	-47.38	400	20240320	71.00	1000	-31.60	20240112	400	71.00	20240320	1300	-47.38	20230711	400	71.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
29	20240326	131007	57	100.00	KONEX			N	N	N	N		N	684	85	2	14.19	684	1	0.60	684	684	684	688	510	599	684.00	0.00	0	0	600	599	599	598	598	599	598	32	89	500	350	1	1	6408680	44	1.62	0.32	12	0.00	421.00	2168.00	1300	20230711	-47.38	400	20240320	71.00	1000	-31.60	20240112	400	71.00	20240320	1300	-47.38	20230711	400	71.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
30	20240326	121007	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	600	599	599	598	598	599	598	32	89	500	350	1	1	6408680	38	1.42	0.28	12	0.00	421.00	2168.00	1300	20230711	-53.92	400	20240320	49.75	1000	-40.10	20240112	400	49.75	20240320	1300	-53.92	20230711	400	49.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
31	20240326	111003	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	600	599	599	598	598	599	598	32	89	500	350	1	1	6408680	38	1.42	0.28	12	0.00	421.00	2168.00	1300	20230711	-53.92	400	20240320	49.75	1000	-40.10	20240112	400	49.75	20240320	1300	-53.92	20230711	400	49.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
32	20240326	101016	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	600	599	599	598	598	599	598	32	89	500	350	1	1	6408680	38	1.42	0.28	12	0.00	421.00	2168.00	1300	20230711	-53.92	400	20240320	49.75	1000	-40.10	20240112	400	49.75	20240320	1300	-53.92	20230711	400	49.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
33	20240326	091015	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	600	599	599	598	598	599	598	32	89	500	350	1	1	6408680	38	1.42	0.28	12	0.00	421.00	2168.00	1300	20230711	-53.92	400	20240320	49.75	1000	-40.10	20240112	400	49.75	20240320	1300	-53.92	20230711	400	49.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
34	20240325	161048	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	99435	166	52.87	600	600	599	690	510	600	599.01	0.00	0	0	674	636	618	580	562	628	572	32	90	500	360	1	1	6408680	38	1.42	0.28	12	0.00	421.00	2168.00	1300	20230711	-53.92	400	20240320	49.75	1000	-40.10	20240112	400	49.75	20240320	1300	-53.92	20230711	400	49.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
35	20240325	151051	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	99435	166	52.87	600	600	599	690	510	600	599.01	0.00	0	0	674	636	618	580	562	628	572	32	90	500	360	1	1	6408680	38	1.42	0.28	12	0.00	421.00	2168.00	1300	20230711	-53.92	400	20240320	49.75	1000	-40.10	20240112	400	49.75	20240320	1300	-53.92	20230711	400	49.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
36	20240325	141049	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	674	636	618	580	562	628	572	32	90	500	360	1	1	6408680	38	1.43	0.28	12	0.00	421.00	2168.00	1300	20230711	-53.85	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1300	-53.85	20230711	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
37	20240325	131048	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	674	636	618	580	562	628	572	32	90	500	360	1	1	6408680	38	1.43	0.28	12	0.00	421.00	2168.00	1300	20230711	-53.85	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1300	-53.85	20230711	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
38	20240325	121052	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	674	636	618	580	562	628	572	32	90	500	360	1	1	6408680	38	1.43	0.28	12	0.00	421.00	2168.00	1300	20230711	-53.85	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1300	-53.85	20230711	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
39	20240325	111050	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	674	636	618	580	562	628	572	32	90	500	360	1	1	6408680	38	1.43	0.28	12	0.00	421.00	2168.00	1300	20230711	-53.85	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1300	-53.85	20230711	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
40	20240325	101050	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	674	636	618	580	562	628	572	32	90	500	360	1	1	6408680	38	1.43	0.28	12	0.00	421.00	2168.00	1300	20230711	-53.85	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1300	-53.85	20230711	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
41	20240325	091053	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	674	636	618	580	562	628	572	32	90	500	360	1	1	6408680	38	1.43	0.28	12	0.00	421.00	2168.00	1300	20230711	-53.85	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1300	-53.85	20230711	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
42	20240322	161051	57	100.00	KONEX			N	N	N	N		N	600	24	2	4.17	196846	314	468.66	655	656	600	662	490	576	626.90	0.00	0	0	618	596	554	532	490	608	544	32	86	500	340	1	1	6408680	38	1.43	0.28	12	0.00	421.00	2168.00	1300	20230711	-53.85	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1300	-53.85	20230711	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
43	20240322	151054	57	100.00	KONEX			N	N	N	N		N	600	24	2	4.17	190846	304	453.73	655	656	600	662	490	576	627.78	0.00	0	0	618	596	554	532	490	608	544	32	86	500	340	1	1	6408680	38	1.43	0.28	12	0.00	421.00	2168.00	1300	20230711	-53.85	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1300	-53.85	20230711	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
44	20240322	141041	57	100.00	KONEX			N	N	N	N		N	656	80	2	13.89	108646	167	249.25	655	656	615	662	490	576	650.57	0.00	0	0	618	596	554	532	490	608	544	32	86	500	340	1	1	6408680	42	1.56	0.30	12	0.00	421.00	2168.00	1300	20230711	-49.54	400	20240320	64.00	1000	-34.40	20240112	400	64.00	20240320	1300	-49.54	20230711	400	64.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
45	20240322	131047	57	100.00	KONEX			N	N	N	N		N	656	80	2	13.89	108646	167	249.25	655	656	615	662	490	576	650.57	0.00	0	0	618	596	554	532	490	608	544	32	86	500	340	1	1	6408680	42	1.56	0.30	12	0.00	421.00	2168.00	1300	20230711	-49.54	400	20240320	64.00	1000	-34.40	20240112	400	64.00	20240320	1300	-49.54	20230711	400	64.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
46	20240322	121043	57	100.00	KONEX			N	N	N	N		N	615	39	2	6.77	18850	30	44.78	655	655	615	662	490	576	628.33	0.00	0	0	618	596	554	532	490	608	544	32	86	500	340	1	1	6408680	39	1.46	0.28	12	0.00	421.00	2168.00	1300	20230711	-52.69	400	20240320	53.75	1000	-38.50	20240112	400	53.75	20240320	1300	-52.69	20230711	400	53.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
47	20240322	111051	57	100.00	KONEX			N	N	N	N		N	655	79	2	13.72	6550	10	14.93	655	655	655	662	490	576	655.00	0.00	0	0	618	596	554	532	490	608	544	32	86	500	340	1	1	6408680	42	1.56	0.30	12	0.00	421.00	2168.00	1300	20230711	-49.62	400	20240320	63.75	1000	-34.50	20240112	400	63.75	20240320	1300	-49.62	20230711	400	63.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
48	20240322	101042	57	100.00	KONEX			N	N	N	N		N	576	0	3	0.00	0	0	0.00	0	0	0	662	490	576	0.00	0.00	0	0	618	596	554	532	490	608	544	32	86	500	340	1	1	6408680	37	1.37	0.27	12	0.00	421.00	2168.00	1300	20230711	-55.69	400	20240320	44.00	1000	-42.40	20240112	400	44.00	20240320	1300	-55.69	20230711	400	44.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
49	20240322	091042	57	100.00	KONEX			N	N	N	N		N	576	0	3	0.00	0	0	0.00	0	0	0	662	490	576	0.00	0.00	0	0	618	596	554	532	490	608	544	32	86	500	340	1	1	6408680	37	1.37	0.27	12	0.00	421.00	2168.00	1300	20230711	-55.69	400	20240320	44.00	1000	-42.40	20240112	400	44.00	20240320	1300	-55.69	20230711	400	44.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
50	20240321	161046	57	100.00	KONEX			N	N	N	N		N	576	75	1	14.97	38499	67	117.54	575	576	512	576	426	501	574.61	0.00	0	0	568	534	467	433	366	551	450	32	75	500	300	1	1	6408680	37	1.37	0.27	12	0.00	421.00	2168.00	1300	20230711	-55.69	400	20240320	44.00	1000	-42.40	20240112	400	44.00	20240320	1300	-55.69	20230711	400	44.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
51	20240321	151042	57	100.00	KONEX			N	N	N	N		N	576	75	1	14.97	38499	67	117.54	575	576	512	576	426	501	574.61	0.00	0	0	568	534	467	433	366	551	450	32	75	500	300	1	1	6408680	37	1.37	0.27	12	0.00	421.00	2168.00	1300	20230711	-55.69	400	20240320	44.00	1000	-42.40	20240112	400	44.00	20240320	1300	-55.69	20230711	400	44.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
52	20240321	141042	57	100.00	KONEX			N	N	N	N		N	576	75	1	14.97	38499	67	117.54	575	576	512	576	426	501	574.61	0.00	0	0	568	534	467	433	366	551	450	32	75	500	300	1	1	6408680	37	1.37	0.27	12	0.00	421.00	2168.00	1300	20230711	-55.69	400	20240320	44.00	1000	-42.40	20240112	400	44.00	20240320	1300	-55.69	20230711	400	44.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
53	20240321	131031	57	100.00	KONEX			N	N	N	N		N	576	75	1	14.97	32739	57	100.00	575	576	512	576	426	501	574.37	0.00	0	0	568	534	467	433	366	551	450	32	75	500	300	1	1	6408680	37	1.37	0.27	12	0.00	421.00	2168.00	1300	20230711	-55.69	400	20240320	44.00	1000	-42.40	20240112	400	44.00	20240320	1300	-55.69	20230711	400	44.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
54	20240321	121045	57	100.00	KONEX			N	N	N	N		N	576	75	1	14.97	32739	57	100.00	575	576	512	576	426	501	574.37	0.00	0	0	568	534	467	433	366	551	450	32	75	500	300	1	1	6408680	37	1.37	0.27	12	0.00	421.00	2168.00	1300	20230711	-55.69	400	20240320	44.00	1000	-42.40	20240112	400	44.00	20240320	1300	-55.69	20230711	400	44.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
55	20240321	111042	57	100.00	KONEX			N	N	N	N		N	512	11	2	2.20	22947	40	70.18	575	576	512	576	426	501	573.67	0.00	0	0	568	534	467	433	366	551	450	32	75	500	300	1	1	6408680	33	1.22	0.24	12	0.00	421.00	2168.00	1300	20230711	-60.62	400	20240320	28.00	1000	-48.80	20240112	400	28.00	20240320	1300	-60.62	20230711	400	28.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
56	20240321	101046	57	100.00	KONEX			N	N	N	N		N	576	75	1	14.97	22435	39	68.42	575	576	575	576	426	501	575.26	0.00	0	0	568	534	467	433	366	551	450	32	75	500	300	1	1	6408680	37	1.37	0.27	12	0.00	421.00	2168.00	1300	20230711	-55.69	400	20240320	44.00	1000	-42.40	20240112	400	44.00	20240320	1300	-55.69	20230711	400	44.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
57	20240321	091051	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	568	534	467	433	366	551	450	32	75	500	300	1	1	6408680	32	1.19	0.23	12	0.00	421.00	2168.00	1300	20230711	-61.46	400	20240320	25.25	1000	-49.90	20240112	400	25.25	20240320	1300	-61.46	20230711	400	25.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
58	20240320	161032	57	100.00	KONEX	신저가		N	N	N	N		N	501	65	1	14.91	26772	57	8.53	501	501	400	501	371	436	469.68	0.00	0	0	626	530	483	387	340	507	364	32	65	500	260	1	1	6408680	32	1.19	0.23	12	0.00	421.00	2168.00	1300	20230711	-61.46	400	20240320	25.25	1000	-49.90	20240112	400	25.25	20240320	1300	-61.46	20230711	400	25.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
59	20240320	151035	57	100.00	KONEX	신저가		N	N	N	N		N	501	65	1	14.91	26772	57	8.53	501	501	400	501	371	436	469.68	0.00	0	0	626	530	483	387	340	507	364	32	65	500	260	1	1	6408680	32	1.19	0.23	12	0.00	421.00	2168.00	1300	20230711	-61.46	400	20240320	25.25	1000	-49.90	20240112	400	25.25	20240320	1300	-61.46	20230711	400	25.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
60	20240320	141040	57	100.00	KONEX	신저가		N	N	N	N		N	501	65	1	14.91	26271	56	8.38	501	501	400	501	371	436	469.12	0.00	0	0	626	530	483	387	340	507	364	32	65	500	260	1	1	6408680	32	1.19	0.23	12	0.00	421.00	2168.00	1300	20230711	-61.46	400	20240320	25.25	1000	-49.90	20240112	400	25.25	20240320	1300	-61.46	20230711	400	25.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
61	20240320	131041	57	100.00	KONEX	신저가		N	N	N	N		N	501	65	1	14.91	25770	55	8.23	501	501	400	501	371	436	468.55	0.00	0	0	626	530	483	387	340	507	364	32	65	500	260	1	1	6408680	32	1.19	0.23	12	0.00	421.00	2168.00	1300	20230711	-61.46	400	20240320	25.25	1000	-49.90	20240112	400	25.25	20240320	1300	-61.46	20230711	400	25.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
62	20240320	121034	57	100.00	KONEX	신저가		N	N	N	N		N	501	65	1	14.91	25770	55	8.23	501	501	400	501	371	436	468.55	0.00	0	0	626	530	483	387	340	507	364	32	65	500	260	1	1	6408680	32	1.19	0.23	12	0.00	421.00	2168.00	1300	20230711	-61.46	400	20240320	25.25	1000	-49.90	20240112	400	25.25	20240320	1300	-61.46	20230711	400	25.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
63	20240320	111035	57	100.00	KONEX	신저가		N	N	N	N		N	501	65	1	14.91	25770	55	8.23	501	501	400	501	371	436	468.55	0.00	0	0	626	530	483	387	340	507	364	32	65	500	260	1	1	6408680	32	1.19	0.23	12	0.00	421.00	2168.00	1300	20230711	-61.46	400	20240320	25.25	1000	-49.90	20240112	400	25.25	20240320	1300	-61.46	20230711	400	25.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
64	20240320	101029	57	100.00	KONEX	신저가		N	N	N	N		N	501	65	1	14.91	25770	55	8.23	501	501	400	501	371	436	468.55	0.00	0	0	626	530	483	387	340	507	364	32	65	500	260	1	1	6408680	32	1.19	0.23	12	0.00	421.00	2168.00	1300	20230711	-61.46	400	20240320	25.25	1000	-49.90	20240112	400	25.25	20240320	1300	-61.46	20230711	400	25.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
65	20240320	091035	57	100.00	KONEX			N	N	N	N		N	501	65	1	14.91	5010	10	1.50	501	501	501	501	371	436	501.00	0.00	0	0	626	530	483	387	340	507	364	32	65	500	260	1	1	6408680	32	1.19	0.23	12	0.00	421.00	2168.00	1300	20230711	-61.46	436	20240319	14.91	1000	-49.90	20240112	436	14.91	20240319	1300	-61.46	20230711	436	14.91	20240319	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
66	20240319	161021	57	100.00	KONEX	신저가		N	N	N	N		N	436	-69	5	-13.66	384842	668	16700.00	578	579	436	580	430	505	576.11	0.00	0	0	705	605	555	455	405	580	430	32	75	500	300	1	1	6408680	28	1.04	0.20	12	0.01	421.00	2168.00	1300	20230711	-66.46	436	20240319	0.00	1000	-56.40	20240112	436	0.00	20240319	1300	-66.46	20230711	436	0.00	20240319	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
67	20240319	151034	57	100.00	KONEX			N	N	N	N		N	578	73	2	14.46	380046	657	16425.00	578	579	578	580	430	505	578.46	0.00	0	0	705	605	555	455	405	580	430	32	75	500	300	1	1	6408680	37	1.37	0.27	12	0.01	421.00	2168.00	1300	20230711	-55.54	461	20240314	25.38	1000	-42.20	20240112	461	25.38	20240314	1300	-55.54	20230711	461	25.38	20240314	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
68	20240319	141033	57	100.00	KONEX			N	N	N	N		N	578	73	2	14.46	380046	657	16425.00	578	579	578	580	430	505	578.46	0.00	0	0	705	605	555	455	405	580	430	32	75	500	300	1	1	6408680	37	1.37	0.27	12	0.01	421.00	2168.00	1300	20230711	-55.54	461	20240314	25.38	1000	-42.20	20240112	461	25.38	20240314	1300	-55.54	20230711	461	25.38	20240314	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
69	20240319	131001	57	100.00	KONEX			N	N	N	N		N	578	73	2	14.46	379468	656	16400.00	578	579	578	580	430	505	578.46	0.00	0	0	705	605	555	455	405	580	430	32	75	500	300	1	1	6408680	37	1.37	0.27	12	0.01	421.00	2168.00	1300	20230711	-55.54	461	20240314	25.38	1000	-42.20	20240112	461	25.38	20240314	1300	-55.54	20230711	461	25.38	20240314	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
70	20240319	121025	57	100.00	KONEX			N	N	N	N		N	578	73	2	14.46	379468	656	16400.00	578	579	578	580	430	505	578.46	0.00	0	0	705	605	555	455	405	580	430	32	75	500	300	1	1	6408680	37	1.37	0.27	12	0.01	421.00	2168.00	1300	20230711	-55.54	461	20240314	25.38	1000	-42.20	20240112	461	25.38	20240314	1300	-55.54	20230711	461	25.38	20240314	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
71	20240319	111030	57	100.00	KONEX			N	N	N	N		N	578	73	2	14.46	379468	656	16400.00	578	579	578	580	430	505	578.46	0.00	0	0	705	605	555	455	405	580	430	32	75	500	300	1	1	6408680	37	1.37	0.27	12	0.01	421.00	2168.00	1300	20230711	-55.54	461	20240314	25.38	1000	-42.20	20240112	461	25.38	20240314	1300	-55.54	20230711	461	25.38	20240314	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
72	20240319	101032	57	100.00	KONEX			N	N	N	N		N	578	73	2	14.46	354036	612	15300.00	578	579	578	580	430	505	578.49	0.00	0	0	705	605	555	455	405	580	430	32	75	500	300	1	1	6408680	37	1.37	0.27	12	0.01	421.00	2168.00	1300	20230711	-55.54	461	20240314	25.38	1000	-42.20	20240112	461	25.38	20240314	1300	-55.54	20230711	461	25.38	20240314	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
73	20240319	091032	57	100.00	KONEX			N	N	N	N		N	505	0	3	0.00	0	0	0.00	0	0	0	580	430	505	0.00	0.00	0	0	705	605	555	455	405	580	430	32	75	500	300	1	1	6408680	32	1.20	0.23	12	0.00	421.00	2168.00	1300	20230711	-61.15	461	20240314	9.54	1000	-49.50	20240112	461	9.54	20240314	1300	-61.15	20230711	461	9.54	20240314	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
74	20240318	161024	57	100.00	KONEX			N	N	N	N		N	505	-65	5	-11.40	2319	4	133.33	654	655	505	655	485	570	579.75	0.00	0	0	722	645	573	496	424	684	535	32	85	500	340	1	1	6408680	32	1.20	0.23	12	0.00	421.00	2168.00	1300	20230711	-61.15	461	20240314	9.54	1000	-49.50	20240112	461	9.54	20240314	1300	-61.15	20230711	461	9.54	20240314	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
75	20240318	151025	57	100.00	KONEX			N	N	N	N		N	655	85	1	14.91	1309	2	66.67	654	655	654	655	485	570	654.50	0.00	0	0	722	645	573	496	424	684	535	32	85	500	340	1	1	6408680	42	1.56	0.30	12	0.00	421.00	2168.00	1300	20230711	-49.62	461	20240314	42.08	1000	-34.50	20240112	461	42.08	20240314	1300	-49.62	20230711	461	42.08	20240314	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
76	20240318	141025	57	100.00	KONEX			N	N	N	N		N	654	84	2	14.74	654	1	33.33	654	654	654	655	485	570	654.00	0.00	0	0	722	645	573	496	424	684	535	32	85	500	340	1	1	6408680	42	1.55	0.30	12	0.00	421.00	2168.00	1300	20230711	-49.69	461	20240314	41.87	1000	-34.60	20240112	461	41.87	20240314	1300	-49.69	20230711	461	41.87	20240314	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
77	20240318	131024	57	100.00	KONEX			N	N	N	N		N	570	0	3	0.00	0	0	0.00	0	0	0	655	485	570	0.00	0.00	0	0	722	645	573	496	424	684	535	32	85	500	340	1	1	6408680	37	1.35	0.26	12	0.00	421.00	2168.00	1300	20230711	-56.15	461	20240314	23.64	1000	-43.00	20240112	461	23.64	20240314	1300	-56.15	20230711	461	23.64	20240314	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
78	20240318	121018	57	100.00	KONEX			N	N	N	N		N	570	0	3	0.00	0	0	0.00	0	0	0	655	485	570	0.00	0.00	0	0	722	645	573	496	424	684	535	32	85	500	340	1	1	6408680	37	1.35	0.26	12	0.00	421.00	2168.00	1300	20230711	-56.15	461	20240314	23.64	1000	-43.00	20240112	461	23.64	20240314	1300	-56.15	20230711	461	23.64	20240314	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
79	20240318	111027	57	100.00	KONEX			N	N	N	N		N	570	0	3	0.00	0	0	0.00	0	0	0	655	485	570	0.00	0.00	0	0	722	645	573	496	424	684	535	32	85	500	340	1	1	6408680	37	1.35	0.26	12	0.00	421.00	2168.00	1300	20230711	-56.15	461	20240314	23.64	1000	-43.00	20240112	461	23.64	20240314	1300	-56.15	20230711	461	23.64	20240314	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
80	20240318	101025	57	100.00	KONEX			N	N	N	N		N	570	0	3	0.00	0	0	0.00	0	0	0	655	485	570	0.00	0.00	0	0	722	645	573	496	424	684	535	32	85	500	340	1	1	6408680	37	1.35	0.26	12	0.00	421.00	2168.00	1300	20230711	-56.15	461	20240314	23.64	1000	-43.00	20240112	461	23.64	20240314	1300	-56.15	20230711	461	23.64	20240314	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
81	20240318	091024	57	100.00	KONEX			N	N	N	N		N	570	0	3	0.00	0	0	0.00	0	0	0	655	485	570	0.00	0.00	0	0	722	645	573	496	424	684	535	32	85	500	340	1	1	6408680	37	1.35	0.26	12	0.00	421.00	2168.00	1300	20230711	-56.15	461	20240314	23.64	1000	-43.00	20240112	461	23.64	20240314	1300	-56.15	20230711	461	23.64	20240314	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
82	20240315	161012	57	100.00	KONEX			N	N	N	N		N	570	0	3	0.00	1721	3	0.91	501	650	501	655	485	570	573.67	0.00	0	0	642	605	533	496	424	624	515	32	85	500	340	1	1	6408680	37	1.35	0.26	12	0.00	421.00	2168.00	1300	20230711	-56.15	461	20240314	23.64	1000	-43.00	20240112	461	23.64	20240314	1300	-56.15	20230711	461	23.64	20240314	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
83	20240315	150944	57	100.00	KONEX			N	N	N	N		N	650	80	2	14.04	1151	2	0.60	501	650	501	655	485	570	575.50	0.00	0	0	642	605	533	496	424	624	515	32	85	500	340	1	1	6408680	42	1.54	0.30	12	0.00	421.00	2168.00	1300	20230711	-50.00	461	20240314	41.00	1000	-35.00	20240112	461	41.00	20240314	1300	-50.00	20230711	461	41.00	20240314	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
84	20240315	140920	57	100.00	KONEX			N	N	N	N		N	501	-69	5	-12.11	501	1	0.30	501	501	501	655	485	570	501.00	0.00	0	0	642	605	533	496	424	624	515	32	85	500	340	1	1	6408680	32	1.19	0.23	12	0.00	421.00	2168.00	1300	20230711	-61.46	461	20240314	8.68	1000	-49.90	20240112	461	8.68	20240314	1300	-61.46	20230711	461	8.68	20240314	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
85	20240315	131015	57	100.00	KONEX			N	N	N	N		N	501	-69	5	-12.11	501	1	0.30	501	501	501	655	485	570	501.00	0.00	0	0	642	605	533	496	424	624	515	32	85	500	340	1	1	6408680	32	1.19	0.23	12	0.00	421.00	2168.00	1300	20230711	-61.46	461	20240314	8.68	1000	-49.90	20240112	461	8.68	20240314	1300	-61.46	20230711	461	8.68	20240314	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
86	20240315	121014	57	100.00	KONEX			N	N	N	N		N	501	-69	5	-12.11	501	1	0.30	501	501	501	655	485	570	501.00	0.00	0	0	642	605	533	496	424	624	515	32	85	500	340	1	1	6408680	32	1.19	0.23	12	0.00	421.00	2168.00	1300	20230711	-61.46	461	20240314	8.68	1000	-49.90	20240112	461	8.68	20240314	1300	-61.46	20230711	461	8.68	20240314	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
87	20240315	111011	57	100.00	KONEX			N	N	N	N		N	501	-69	5	-12.11	501	1	0.30	501	501	501	655	485	570	501.00	0.00	0	0	642	605	533	496	424	624	515	32	85	500	340	1	1	6408680	32	1.19	0.23	12	0.00	421.00	2168.00	1300	20230711	-61.46	461	20240314	8.68	1000	-49.90	20240112	461	8.68	20240314	1300	-61.46	20230711	461	8.68	20240314	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
88	20240315	101014	57	100.00	KONEX			N	N	N	N		N	570	0	3	0.00	0	0	0.00	0	0	0	655	485	570	0.00	0.00	0	0	642	605	533	496	424	624	515	32	85	500	340	1	1	6408680	37	1.35	0.26	12	0.00	421.00	2168.00	1300	20230711	-56.15	461	20240314	23.64	1000	-43.00	20240112	461	23.64	20240314	1300	-56.15	20230711	461	23.64	20240314	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
89	20240315	091020	57	100.00	KONEX			N	N	N	N		N	570	0	3	0.00	0	0	0.00	0	0	0	655	485	570	0.00	0.00	0	0	642	605	533	496	424	624	515	32	85	500	340	1	1	6408680	37	1.35	0.26	12	0.00	421.00	2168.00	1300	20230711	-56.15	461	20240314	23.64	1000	-43.00	20240112	461	23.64	20240314	1300	-56.15	20230711	461	23.64	20240314	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
90	20240314	161003	57	100.00	KONEX	신저가		N	N	N	N		N	570	70	2	14.00	188191	331	20.23	461	570	461	575	425	500	568.55	0.00	0	0	614	557	520	463	426	547	453	32	75	500	300	1	1	6408680	37	1.35	0.26	12	0.01	421.00	2168.00	1300	20230711	-56.15	461	20240314	23.64	1000	-43.00	20240112	461	23.64	20240314	1300	-56.15	20230711	461	23.64	20240314	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
91	20240314	151008	57	100.00	KONEX	신저가		N	N	N	N		N	570	70	2	14.00	182491	321	19.62	461	570	461	575	425	500	568.51	0.00	0	0	614	557	520	463	426	547	453	32	75	500	300	1	1	6408680	37	1.35	0.26	12	0.01	421.00	2168.00	1300	20230711	-56.15	461	20240314	23.64	1000	-43.00	20240112	461	23.64	20240314	1300	-56.15	20230711	461	23.64	20240314	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
92	20240314	141007	57	100.00	KONEX	신저가		N	N	N	N		N	570	70	2	14.00	181921	320	19.56	461	570	461	575	425	500	568.50	0.00	0	0	614	557	520	463	426	547	453	32	75	500	300	1	1	6408680	37	1.35	0.26	12	0.00	421.00	2168.00	1300	20230711	-56.15	461	20240314	23.64	1000	-43.00	20240112	461	23.64	20240314	1300	-56.15	20230711	461	23.64	20240314	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
93	20240314	131005	57	100.00	KONEX	신저가		N	N	N	N		N	570	70	2	14.00	181921	320	19.56	461	570	461	575	425	500	568.50	0.00	0	0	614	557	520	463	426	547	453	32	75	500	300	1	1	6408680	37	1.35	0.26	12	0.00	421.00	2168.00	1300	20230711	-56.15	461	20240314	23.64	1000	-43.00	20240112	461	23.64	20240314	1300	-56.15	20230711	461	23.64	20240314	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
94	20240314	121006	57	100.00	KONEX	신저가		N	N	N	N		N	570	70	2	14.00	177931	313	19.13	461	570	461	575	425	500	568.47	0.00	0	0	614	557	520	463	426	547	453	32	75	500	300	1	1	6408680	37	1.35	0.26	12	0.00	421.00	2168.00	1300	20230711	-56.15	461	20240314	23.64	1000	-43.00	20240112	461	23.64	20240314	1300	-56.15	20230711	461	23.64	20240314	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
95	20240314	111006	57	100.00	KONEX	신저가		N	N	N	N		N	570	70	2	14.00	177931	313	19.13	461	570	461	575	425	500	568.47	0.00	0	0	614	557	520	463	426	547	453	32	75	500	300	1	1	6408680	37	1.35	0.26	12	0.00	421.00	2168.00	1300	20230711	-56.15	461	20240314	23.64	1000	-43.00	20240112	461	23.64	20240314	1300	-56.15	20230711	461	23.64	20240314	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
96	20240314	101013	57	100.00	KONEX	신저가		N	N	N	N		N	500	0	3	0.00	171661	302	18.46	461	569	461	575	425	500	568.41	0.00	0	0	614	557	520	463	426	547	453	32	75	500	300	1	1	6408680	32	1.19	0.23	12	0.00	421.00	2168.00	1300	20230711	-61.54	461	20240314	8.46	1000	-50.00	20240112	461	8.46	20240314	1300	-61.54	20230711	461	8.46	20240314	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
97	20240314	091011	57	100.00	KONEX	신저가		N	N	N	N		N	461	-39	5	-7.80	461	1	0.06	461	461	461	575	425	500	461.00	0.00	0	0	614	557	520	463	426	547	453	32	75	500	300	1	1	6408680	30	1.10	0.21	12	0.00	421.00	2168.00	1300	20230711	-64.54	461	20240314	0.00	1000	-53.90	20240112	461	0.00	20240314	1300	-64.54	20230711	461	0.00	20240314	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
98	20240313	160954	57	100.00	KONEX	신저가		N	N	N	N		N	500	-5	5	-0.99	937297	1636	1971.08	500	577	483	580	430	505	572.92	0.00	0	0	645	575	540	470	435	557	452	32	75	500	300	1	1	6408680	32	1.19	0.23	12	0.03	421.00	2168.00	1300	20230711	-61.54	483	20240313	3.52	1000	-50.00	20240112	483	3.52	20240313	1300	-61.54	20230711	483	3.52	20240313	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
99	20240313	150957	57	100.00	KONEX	신저가		N	N	N	N		N	577	72	2	14.26	936797	1635	1969.88	500	577	483	580	430	505	572.96	0.00	0	0	645	575	540	470	435	557	452	32	75	500	300	1	1	6408680	37	1.37	0.27	12	0.03	421.00	2168.00	1300	20230711	-55.62	483	20240313	19.46	1000	-42.30	20240112	483	19.46	20240313	1300	-55.62	20230711	483	19.46	20240313	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
100	20240313	140956	57	100.00	KONEX	신저가		N	N	N	N		N	577	72	2	14.26	936797	1635	1969.88	500	577	483	580	430	505	572.96	0.00	0	0	645	575	540	470	435	557	452	32	75	500	300	1	1	6408680	37	1.37	0.27	12	0.03	421.00	2168.00	1300	20230711	-55.62	483	20240313	19.46	1000	-42.30	20240112	483	19.46	20240313	1300	-55.62	20230711	483	19.46	20240313	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
101	20240313	131004	57	100.00	KONEX	신저가		N	N	N	N		N	577	72	2	14.26	936797	1635	1969.88	500	577	483	580	430	505	572.96	0.00	0	0	645	575	540	470	435	557	452	32	75	500	300	1	1	6408680	37	1.37	0.27	12	0.03	421.00	2168.00	1300	20230711	-55.62	483	20240313	19.46	1000	-42.30	20240112	483	19.46	20240313	1300	-55.62	20230711	483	19.46	20240313	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
102	20240313	120958	57	100.00	KONEX	신저가		N	N	N	N		N	577	72	2	14.26	936797	1635	1969.88	500	577	483	580	430	505	572.96	0.00	0	0	645	575	540	470	435	557	452	32	75	500	300	1	1	6408680	37	1.37	0.27	12	0.03	421.00	2168.00	1300	20230711	-55.62	483	20240313	19.46	1000	-42.30	20240112	483	19.46	20240313	1300	-55.62	20230711	483	19.46	20240313	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
103	20240313	110955	57	100.00	KONEX	신저가		N	N	N	N		N	577	72	2	14.26	929873	1623	1955.42	500	577	483	580	430	505	572.93	0.00	0	0	645	575	540	470	435	557	452	32	75	500	300	1	1	6408680	37	1.37	0.27	12	0.03	421.00	2168.00	1300	20230711	-55.62	483	20240313	19.46	1000	-42.30	20240112	483	19.46	20240313	1300	-55.62	20230711	483	19.46	20240313	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
104	20240313	100952	57	100.00	KONEX	신저가		N	N	N	N		N	483	-22	5	-4.36	325823	573	690.36	500	570	483	580	430	505	568.63	0.00	0	0	645	575	540	470	435	557	452	32	75	500	300	1	1	6408680	31	1.15	0.22	12	0.01	421.00	2168.00	1300	20230711	-62.85	483	20240313	0.00	1000	-51.70	20240112	483	0.00	20240313	1300	-62.85	20230711	483	0.00	20240313	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
105	20240313	091001	57	100.00	KONEX	신저가		N	N	N	N		N	500	-5	5	-0.99	5000	10	12.05	500	500	500	580	430	505	500.00	0.00	0	0	645	575	540	470	435	557	452	32	75	500	300	1	1	6408680	32	1.19	0.23	12	0.00	421.00	2168.00	1300	20230711	-61.54	500	20240313	0.00	1000	-50.00	20240112	500	0.00	20240313	1300	-61.54	20230711	500	0.00	20240313	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
106	20240312	160946	57	100.00	KONEX			N	N	N	N		N	505	-35	5	-6.48	45261	83	3.69	600	610	505	621	459	540	545.31	0.00	0	0	758	648	590	480	422	620	452	32	81	500	320	1	1	6408680	32	1.20	0.23	12	0.00	421.00	2168.00	1436	20230307	-64.83	500	20240308	1.00	1000	-49.50	20240112	500	1.00	20240308	1300	-61.15	20230711	500	1.00	20240308	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
107	20240312	150943	57	100.00	KONEX			N	N	N	N		N	610	70	2	12.96	18810	31	1.38	600	610	600	621	459	540	606.77	0.00	0	0	758	648	590	480	422	620	452	32	81	500	320	1	1	6408680	39	1.45	0.28	12	0.00	421.00	2168.00	1436	20230307	-57.52	500	20240308	22.00	1000	-39.00	20240112	500	22.00	20240308	1300	-53.08	20230711	500	22.00	20240308	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
108	20240312	140935	57	100.00	KONEX			N	N	N	N		N	610	70	2	12.96	18810	31	1.38	600	610	600	621	459	540	606.77	0.00	0	0	758	648	590	480	422	620	452	32	81	500	320	1	1	6408680	39	1.45	0.28	12	0.00	421.00	2168.00	1436	20230307	-57.52	500	20240308	22.00	1000	-39.00	20240112	500	22.00	20240308	1300	-53.08	20230711	500	22.00	20240308	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
109	20240312	130858	57	100.00	KONEX			N	N	N	N		N	610	70	2	12.96	12100	20	0.89	600	610	600	621	459	540	605.00	0.00	0	0	758	648	590	480	422	620	452	32	81	500	320	1	1	6408680	39	1.45	0.28	12	0.00	421.00	2168.00	1436	20230307	-57.52	500	20240308	22.00	1000	-39.00	20240112	500	22.00	20240308	1300	-53.08	20230711	500	22.00	20240308	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
110	20240312	120947	57	100.00	KONEX			N	N	N	N		N	610	70	2	12.96	12100	20	0.89	600	610	600	621	459	540	605.00	0.00	0	0	758	648	590	480	422	620	452	32	81	500	320	1	1	6408680	39	1.45	0.28	12	0.00	421.00	2168.00	1436	20230307	-57.52	500	20240308	22.00	1000	-39.00	20240112	500	22.00	20240308	1300	-53.08	20230711	500	22.00	20240308	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
111	20240312	110943	57	100.00	KONEX			N	N	N	N		N	600	60	2	11.11	6000	10	0.44	600	600	600	621	459	540	600.00	0.00	0	0	758	648	590	480	422	620	452	32	81	500	320	1	1	6408680	38	1.43	0.28	12	0.00	421.00	2168.00	1436	20230307	-58.22	500	20240308	20.00	1000	-40.00	20240112	500	20.00	20240308	1300	-53.85	20230711	500	20.00	20240308	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
112	20240312	100946	57	100.00	KONEX			N	N	N	N		N	600	60	2	11.11	6000	10	0.44	600	600	600	621	459	540	600.00	0.00	0	0	758	648	590	480	422	620	452	32	81	500	320	1	1	6408680	38	1.43	0.28	12	0.00	421.00	2168.00	1436	20230307	-58.22	500	20240308	20.00	1000	-40.00	20240112	500	20.00	20240308	1300	-53.85	20230711	500	20.00	20240308	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
113	20240312	090943	57	100.00	KONEX			N	N	N	N		N	600	60	2	11.11	600	1	0.04	600	600	600	621	459	540	600.00	0.00	0	0	758	648	590	480	422	620	452	32	81	500	320	1	1	6408680	38	1.43	0.28	12	0.00	421.00	2168.00	1436	20230307	-58.22	500	20240308	20.00	1000	-40.00	20240112	500	20.00	20240308	1300	-53.85	20230711	500	20.00	20240308	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
114	20240311	160941	57	100.00	KONEX			N	N	N	N		N	540	-85	5	-13.60	1200562	2250	80.44	700	700	532	718	532	625	532.60	0.00	0	0	772	698	599	525	426	649	476	32	93	500	370	1	1	6408680	35	1.28	0.25	12	0.04	421.00	2168.00	1436	20230307	-62.40	500	20240308	8.00	1000	-46.00	20240112	500	8.00	20240308	1300	-58.46	20230711	500	8.00	20240308	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
115	20240311	150939	57	100.00	KONEX			N	N	N	N		N	600	-25	5	-4.00	1031002	1936	69.22	700	700	532	718	532	625	532.54	0.00	0	0	772	698	599	525	426	649	476	32	93	500	370	1	1	6408680	38	1.43	0.28	12	0.03	421.00	2168.00	1436	20230307	-58.22	500	20240308	20.00	1000	-40.00	20240112	500	20.00	20240308	1300	-53.85	20230711	500	20.00	20240308	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
116	20240311	140937	57	100.00	KONEX			N	N	N	N		N	600	-25	5	-4.00	1026802	1929	68.97	700	700	532	718	532	625	532.30	0.00	0	0	772	698	599	525	426	649	476	32	93	500	370	1	1	6408680	38	1.43	0.28	12	0.03	421.00	2168.00	1436	20230307	-58.22	500	20240308	20.00	1000	-40.00	20240112	500	20.00	20240308	1300	-53.85	20230711	500	20.00	20240308	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
117	20240311	130938	57	100.00	KONEX			N	N	N	N		N	600	-25	5	-4.00	1025633	1927	68.90	700	700	532	718	532	625	532.24	0.00	0	0	772	698	599	525	426	649	476	32	93	500	370	1	1	6408680	38	1.43	0.28	12	0.03	421.00	2168.00	1436	20230307	-58.22	500	20240308	20.00	1000	-40.00	20240112	500	20.00	20240308	1300	-53.85	20230711	500	20.00	20240308	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
118	20240311	120940	57	100.00	KONEX			N	N	N	N		N	600	-25	5	-4.00	1025633	1927	68.90	700	700	532	718	532	625	532.24	0.00	0	0	772	698	599	525	426	649	476	32	93	500	370	1	1	6408680	38	1.43	0.28	12	0.03	421.00	2168.00	1436	20230307	-58.22	500	20240308	20.00	1000	-40.00	20240112	500	20.00	20240308	1300	-53.85	20230711	500	20.00	20240308	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
119	20240311	110936	57	100.00	KONEX			N	N	N	N		N	600	-25	5	-4.00	1025633	1927	68.90	700	700	532	718	532	625	532.24	0.00	0	0	772	698	599	525	426	649	476	32	93	500	370	1	1	6408680	38	1.43	0.28	12	0.03	421.00	2168.00	1436	20230307	-58.22	500	20240308	20.00	1000	-40.00	20240112	500	20.00	20240308	1300	-53.85	20230711	500	20.00	20240308	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
120	20240311	100927	57	100.00	KONEX			N	N	N	N		N	600	-25	5	-4.00	1025033	1926	68.86	700	700	532	718	532	625	532.21	0.00	0	0	772	698	599	525	426	649	476	32	93	500	370	1	1	6408680	38	1.43	0.28	12	0.03	421.00	2168.00	1436	20230307	-58.22	500	20240308	20.00	1000	-40.00	20240112	500	20.00	20240308	1300	-53.85	20230711	500	20.00	20240308	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
121	20240311	090931	57	100.00	KONEX			N	N	N	N		N	700	75	2	12.00	700	1	0.04	700	700	700	718	532	625	700.00	0.00	0	0	772	698	599	525	426	649	476	32	93	500	370	1	1	6408680	45	1.66	0.32	12	0.00	421.00	2168.00	1436	20230307	-51.25	500	20240308	40.00	1000	-30.00	20240112	500	40.00	20240308	1300	-46.15	20230711	500	40.00	20240308	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
122	20240308	160936	57	100.00	KONEX	신저가		N	N	N	N		N	625	39	2	6.66	1406043	2797	46.60	673	673	500	673	499	586	502.70	0.00	0	0	610	598	574	562	538	604	568	32	87	500	350	1	1	6408680	40	1.48	0.29	12	0.04	421.00	2168.00	1436	20230307	-56.48	500	20240308	25.00	1000	-37.50	20240112	500	25.00	20240308	1300	-51.92	20230711	500	25.00	20240308	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
123	20240308	150935	57	100.00	KONEX	신저가		N	N	N	N		N	625	39	2	6.66	1405418	2796	46.58	673	673	500	673	499	586	502.65	0.00	0	0	610	598	574	562	538	604	568	32	87	500	350	1	1	6408680	40	1.48	0.29	12	0.04	421.00	2168.00	1436	20230307	-56.48	500	20240308	25.00	1000	-37.50	20240112	500	25.00	20240308	1300	-51.92	20230711	500	25.00	20240308	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
124	20240308	140927	57	100.00	KONEX	신저가		N	N	N	N		N	625	39	2	6.66	1405418	2796	46.58	673	673	500	673	499	586	502.65	0.00	0	0	610	598	574	562	538	604	568	32	87	500	350	1	1	6408680	40	1.48	0.29	12	0.04	421.00	2168.00	1436	20230307	-56.48	500	20240308	25.00	1000	-37.50	20240112	500	25.00	20240308	1300	-51.92	20230711	500	25.00	20240308	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
125	20240308	130924	57	100.00	KONEX	신저가		N	N	N	N		N	625	39	2	6.66	1405418	2796	46.58	673	673	500	673	499	586	502.65	0.00	0	0	610	598	574	562	538	604	568	32	87	500	350	1	1	6408680	40	1.48	0.29	12	0.04	421.00	2168.00	1436	20230307	-56.48	500	20240308	25.00	1000	-37.50	20240112	500	25.00	20240308	1300	-51.92	20230711	500	25.00	20240308	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
126	20240308	120927	57	100.00	KONEX	신저가		N	N	N	N		N	649	63	2	10.75	1402293	2791	46.50	673	673	500	673	499	586	502.43	0.00	0	0	610	598	574	562	538	604	568	32	87	500	350	1	1	6408680	42	1.54	0.30	12	0.04	421.00	2168.00	1436	20230307	-54.81	500	20240308	29.80	1000	-35.10	20240112	500	29.80	20240308	1300	-50.08	20230711	500	29.80	20240308	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
127	20240308	110929	57	100.00	KONEX	신저가		N	N	N	N		N	649	63	2	10.75	1402293	2791	46.50	673	673	500	673	499	586	502.43	0.00	0	0	610	598	574	562	538	604	568	32	87	500	350	1	1	6408680	42	1.54	0.30	12	0.04	421.00	2168.00	1436	20230307	-54.81	500	20240308	29.80	1000	-35.10	20240112	500	29.80	20240308	1300	-50.08	20230711	500	29.80	20240308	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
128	20240308	100924	57	100.00	KONEX	신저가		N	N	N	N		N	673	87	1	14.85	1401644	2790	46.48	673	673	500	673	499	586	502.38	0.00	0	0	610	598	574	562	538	604	568	32	87	500	350	1	1	6408680	43	1.60	0.31	12	0.04	421.00	2168.00	1436	20230307	-53.13	500	20240308	34.60	1000	-32.70	20240112	500	34.60	20240308	1300	-48.23	20230711	500	34.60	20240308	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
129	20240308	090924	57	100.00	KONEX			N	N	N	N		N	673	87	1	14.85	673	1	0.02	673	673	673	673	499	586	673.00	0.00	0	0	610	598	574	562	538	604	568	32	87	500	350	1	1	6408680	43	1.60	0.31	12	0.00	421.00	2168.00	1436	20230307	-53.13	510	20240306	31.96	1000	-32.70	20240112	510	31.96	20240306	1300	-48.23	20230711	510	31.96	20240306	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
130	20240307	160923	57	100.00	KONEX			N	N	N	N		N	586	76	1	14.90	3301496	6002	1219.92	586	586	550	586	434	510	550.07	0.00	0	0	628	568	539	479	450	554	465	32	76	500	300	1	1	6408680	38	1.39	0.27	12	0.09	421.00	2168.00	1436	20230307	-59.19	510	20240306	14.90	1000	-41.40	20240112	510	14.90	20240306	1436	-59.19	20230307	510	14.90	20240306	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
131	20240307	150905	57	100.00	KONEX			N	N	N	N		N	586	76	1	14.90	3301496	6002	1219.92	586	586	550	586	434	510	550.07	0.00	0	0	628	568	539	479	450	554	465	32	76	500	300	1	1	6408680	38	1.39	0.27	12	0.09	421.00	2168.00	1436	20230307	-59.19	510	20240306	14.90	1000	-41.40	20240112	510	14.90	20240306	1436	-59.19	20230307	510	14.90	20240306	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
132	20240307	140907	57	100.00	KONEX			N	N	N	N		N	586	76	1	14.90	3301496	6002	1219.92	586	586	550	586	434	510	550.07	0.00	0	0	628	568	539	479	450	554	465	32	76	500	300	1	1	6408680	38	1.39	0.27	12	0.09	421.00	2168.00	1436	20230307	-59.19	510	20240306	14.90	1000	-41.40	20240112	510	14.90	20240306	1436	-59.19	20230307	510	14.90	20240306	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
133	20240307	130914	57	100.00	KONEX			N	N	N	N		N	586	76	1	14.90	3301496	6002	1219.92	586	586	550	586	434	510	550.07	0.00	0	0	628	568	539	479	450	554	465	32	76	500	300	1	1	6408680	38	1.39	0.27	12	0.09	421.00	2168.00	1436	20230307	-59.19	510	20240306	14.90	1000	-41.40	20240112	510	14.90	20240306	1436	-59.19	20230307	510	14.90	20240306	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
134	20240307	120918	57	100.00	KONEX			N	N	N	N		N	586	76	1	14.90	3301496	6002	1219.92	586	586	550	586	434	510	550.07	0.00	0	0	628	568	539	479	450	554	465	32	76	500	300	1	1	6408680	38	1.39	0.27	12	0.09	421.00	2168.00	1436	20230307	-59.19	510	20240306	14.90	1000	-41.40	20240112	510	14.90	20240306	1436	-59.19	20230307	510	14.90	20240306	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
135	20240307	110923	57	100.00	KONEX			N	N	N	N		N	550	40	2	7.84	3300910	6001	1219.72	586	586	550	586	434	510	550.06	0.00	0	0	628	568	539	479	450	554	465	32	76	500	300	1	1	6408680	35	1.31	0.25	12	0.09	421.00	2168.00	1436	20230307	-61.70	510	20240306	7.84	1000	-45.00	20240112	510	7.84	20240306	1436	-61.70	20230307	510	7.84	20240306	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
136	20240307	100916	57	100.00	KONEX			N	N	N	N		N	550	40	2	7.84	3300910	6001	1219.72	586	586	550	586	434	510	550.06	0.00	0	0	628	568	539	479	450	554	465	32	76	500	300	1	1	6408680	35	1.31	0.25	12	0.09	421.00	2168.00	1436	20230307	-61.70	510	20240306	7.84	1000	-45.00	20240112	510	7.84	20240306	1436	-61.70	20230307	510	7.84	20240306	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
137	20240307	090919	57	100.00	KONEX			N	N	N	N		N	550	40	2	7.84	6410	11	2.24	586	586	550	586	434	510	582.73	0.00	0	0	628	568	539	479	450	554	465	32	76	500	300	1	1	6408680	35	1.31	0.25	12	0.00	421.00	2168.00	1436	20230307	-61.70	510	20240306	7.84	1000	-45.00	20240112	510	7.84	20240306	1436	-61.70	20230307	510	7.84	20240306	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
138	20240306	160911	57	100.00	KONEX	신저가		N	N	N	N		N	510	-11	5	-2.11	293759	492	243.56	599	599	510	599	443	521	597.07	0.00	0	0	734	627	574	467	414	601	441	32	78	500	310	1	1	6408680	33	1.21	0.24	12	0.01	421.00	2168.00	1436	20230307	-64.48	510	20240306	0.00	1000	-49.00	20240112	510	0.00	20240306	1436	-64.48	20230307	510	0.00	20240306	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
139	20240306	150912	57	100.00	KONEX			N	N	N	N		N	540	19	2	3.65	288659	482	238.61	599	599	540	599	443	521	598.88	0.00	0	0	734	627	574	467	414	601	441	32	78	500	310	1	1	6408680	35	1.28	0.25	12	0.01	421.00	2168.00	1436	20230307	-62.40	513	20240228	5.26	1000	-46.00	20240112	513	5.26	20240228	1436	-62.40	20230307	513	5.26	20240228	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
140	20240306	140919	57	100.00	KONEX			N	N	N	N		N	540	19	2	3.65	288659	482	238.61	599	599	540	599	443	521	598.88	0.00	0	0	734	627	574	467	414	601	441	32	78	500	310	1	1	6408680	35	1.28	0.25	12	0.01	421.00	2168.00	1436	20230307	-62.40	513	20240228	5.26	1000	-46.00	20240112	513	5.26	20240228	1436	-62.40	20230307	513	5.26	20240228	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
141	20240306	130919	57	100.00	KONEX			N	N	N	N		N	540	19	2	3.65	288659	482	238.61	599	599	540	599	443	521	598.88	0.00	0	0	734	627	574	467	414	601	441	32	78	500	310	1	1	6408680	35	1.28	0.25	12	0.01	421.00	2168.00	1436	20230307	-62.40	513	20240228	5.26	1000	-46.00	20240112	513	5.26	20240228	1436	-62.40	20230307	513	5.26	20240228	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
142	20240306	120918	57	100.00	KONEX			N	N	N	N		N	540	19	2	3.65	288659	482	238.61	599	599	540	599	443	521	598.88	0.00	0	0	734	627	574	467	414	601	441	32	78	500	310	1	1	6408680	35	1.28	0.25	12	0.01	421.00	2168.00	1436	20230307	-62.40	513	20240228	5.26	1000	-46.00	20240112	513	5.26	20240228	1436	-62.40	20230307	513	5.26	20240228	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
143	20240306	110915	57	100.00	KONEX			N	N	N	N		N	599	78	1	14.97	288119	481	238.12	599	599	599	599	443	521	599.00	0.00	0	0	734	627	574	467	414	601	441	32	78	500	310	1	1	6408680	38	1.42	0.28	12	0.01	421.00	2168.00	1436	20230307	-58.29	513	20240228	16.76	1000	-40.10	20240112	513	16.76	20240228	1436	-58.29	20230307	513	16.76	20240228	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
144	20240306	100855	57	100.00	KONEX			N	N	N	N		N	599	78	1	14.97	287520	480	237.62	599	599	599	599	443	521	599.00	0.00	0	0	734	627	574	467	414	601	441	32	78	500	310	1	1	6408680	38	1.42	0.28	12	0.01	421.00	2168.00	1436	20230307	-58.29	513	20240228	16.76	1000	-40.10	20240112	513	16.76	20240228	1436	-58.29	20230307	513	16.76	20240228	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
145	20240306	090912	57	100.00	KONEX			N	N	N	N		N	521	0	3	0.00	0	0	0.00	0	0	0	599	443	521	0.00	0.00	0	0	734	627	574	467	414	601	441	32	78	500	310	1	1	6408680	33	1.24	0.24	12	0.00	421.00	2168.00	1436	20230307	-63.72	513	20240228	1.56	1000	-47.90	20240112	513	1.56	20240228	1436	-63.72	20230307	513	1.56	20240228	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
146	20240305	160908	57	100.00	KONEX			N	N	N	N		N	521	-72	5	-12.14	135422	202	2020.00	681	681	521	681	505	593	670.41	0.00	0	0	593	593	593	593	593	593	593	32	88	500	350	1	1	6408680	33	1.24	0.24	12	0.00	421.00	2168.00	1436	20230307	-63.72	513	20240228	1.56	1000	-47.90	20240112	513	1.56	20240228	1436	-63.72	20230307	513	1.56	20240228	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
147	20240305	150908	57	100.00	KONEX			N	N	N	N		N	650	57	2	9.61	129691	191	1910.00	681	681	650	681	505	593	679.01	0.00	0	0	593	593	593	593	593	593	593	32	88	500	350	1	1	6408680	42	1.54	0.30	12	0.00	421.00	2168.00	1436	20230307	-54.74	513	20240228	26.71	1000	-35.00	20240112	513	26.71	20240228	1436	-54.74	20230307	513	26.71	20240228	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
148	20240305	140856	57	100.00	KONEX			N	N	N	N		N	680	87	2	14.67	123191	181	1810.00	681	681	679	681	505	593	680.61	0.00	0	0	593	593	593	593	593	593	593	32	88	500	350	1	1	6408680	44	1.62	0.31	12	0.00	421.00	2168.00	1436	20230307	-52.65	513	20240228	32.55	1000	-32.00	20240112	513	32.55	20240228	1436	-52.65	20230307	513	32.55	20240228	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
149	20240305	130858	57	100.00	KONEX			N	N	N	N		N	680	87	2	14.67	89871	132	1320.00	681	681	679	681	505	593	680.84	0.00	0	0	593	593	593	593	593	593	593	32	88	500	350	1	1	6408680	44	1.62	0.31	12	0.00	421.00	2168.00	1436	20230307	-52.65	513	20240228	32.55	1000	-32.00	20240112	513	32.55	20240228	1436	-52.65	20230307	513	32.55	20240228	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
150	20240305	120901	57	100.00	KONEX			N	N	N	N		N	680	87	2	14.67	89871	132	1320.00	681	681	679	681	505	593	680.84	0.00	0	0	593	593	593	593	593	593	593	32	88	500	350	1	1	6408680	44	1.62	0.31	12	0.00	421.00	2168.00	1436	20230307	-52.65	513	20240228	32.55	1000	-32.00	20240112	513	32.55	20240228	1436	-52.65	20230307	513	32.55	20240228	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
151	20240305	110900	57	100.00	KONEX			N	N	N	N		N	680	87	2	14.67	89871	132	1320.00	681	681	679	681	505	593	680.84	0.00	0	0	593	593	593	593	593	593	593	32	88	500	350	1	1	6408680	44	1.62	0.31	12	0.00	421.00	2168.00	1436	20230307	-52.65	513	20240228	32.55	1000	-32.00	20240112	513	32.55	20240228	1436	-52.65	20230307	513	32.55	20240228	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
152	20240305	100857	57	100.00	KONEX			N	N	N	N		N	681	88	1	14.84	82401	121	1210.00	681	681	681	681	505	593	681.00	0.00	0	0	593	593	593	593	593	593	593	32	88	500	350	1	1	6408680	44	1.62	0.31	12	0.00	421.00	2168.00	1436	20230307	-52.58	513	20240228	32.75	1000	-31.90	20240112	513	32.75	20240228	1436	-52.58	20230307	513	32.75	20240228	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
153	20240305	090858	57	100.00	KONEX			N	N	N	N		N	681	88	1	14.84	6810	10	100.00	681	681	681	681	505	593	681.00	0.00	0	0	593	593	593	593	593	593	593	32	88	500	350	1	1	6408680	44	1.62	0.31	12	0.00	421.00	2168.00	1436	20230307	-52.58	513	20240228	32.75	1000	-31.90	20240112	513	32.75	20240228	1436	-52.58	20230307	513	32.75	20240228	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
154	20240304	160858	57	100.00	KONEX			N	N	N	N		N	593	77	1	14.92	5930	10	500.00	593	593	593	593	439	516	593.00	0.00	0	0	748	632	574	458	400	603	429	32	77	500	300	1	1	6408680	38	1.41	0.27	12	0.00	421.00	2168.00	1436	20230307	-58.70	513	20240228	15.59	1000	-40.70	20240112	513	15.59	20240228	1436	-58.70	20230307	513	15.59	20240228	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
155	20240304	150854	57	100.00	KONEX			N	N	N	N		N	593	77	1	14.92	5930	10	500.00	593	593	593	593	439	516	593.00	0.00	0	0	748	632	574	458	400	603	429	32	77	500	300	1	1	6408680	38	1.41	0.27	12	0.00	421.00	2168.00	1436	20230307	-58.70	513	20240228	15.59	1000	-40.70	20240112	513	15.59	20240228	1436	-58.70	20230307	513	15.59	20240228	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
156	20240304	140821	57	100.00	KONEX			N	N	N	N		N	593	77	1	14.92	5930	10	500.00	593	593	593	593	439	516	593.00	0.00	0	0	748	632	574	458	400	603	429	32	77	500	300	1	1	6408680	38	1.41	0.27	12	0.00	421.00	2168.00	1436	20230307	-58.70	513	20240228	15.59	1000	-40.70	20240112	513	15.59	20240228	1436	-58.70	20230307	513	15.59	20240228	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
157	20240304	130849	57	100.00	KONEX			N	N	N	N		N	593	77	1	14.92	5930	10	500.00	593	593	593	593	439	516	593.00	0.00	0	0	748	632	574	458	400	603	429	32	77	500	300	1	1	6408680	38	1.41	0.27	12	0.00	421.00	2168.00	1436	20230307	-58.70	513	20240228	15.59	1000	-40.70	20240112	513	15.59	20240228	1436	-58.70	20230307	513	15.59	20240228	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
158	20240304	120824	57	100.00	KONEX			N	N	N	N		N	593	77	1	14.92	5930	10	500.00	593	593	593	593	439	516	593.00	0.00	0	0	748	632	574	458	400	603	429	32	77	500	300	1	1	6408680	38	1.41	0.27	12	0.00	421.00	2168.00	1436	20230307	-58.70	513	20240228	15.59	1000	-40.70	20240112	513	15.59	20240228	1436	-58.70	20230307	513	15.59	20240228	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
159	20240304	110842	57	100.00	KONEX			N	N	N	N		N	593	77	1	14.92	5930	10	500.00	593	593	593	593	439	516	593.00	0.00	0	0	748	632	574	458	400	603	429	32	77	500	300	1	1	6408680	38	1.41	0.27	12	0.00	421.00	2168.00	1436	20230307	-58.70	513	20240228	15.59	1000	-40.70	20240112	513	15.59	20240228	1436	-58.70	20230307	513	15.59	20240228	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
160	20240304	100842	57	100.00	KONEX			N	N	N	N		N	593	77	1	14.92	5930	10	500.00	593	593	593	593	439	516	593.00	0.00	0	0	748	632	574	458	400	603	429	32	77	500	300	1	1	6408680	38	1.41	0.27	12	0.00	421.00	2168.00	1436	20230307	-58.70	513	20240228	15.59	1000	-40.70	20240112	513	15.59	20240228	1436	-58.70	20230307	513	15.59	20240228	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
161	20240304	090844	57	100.00	KONEX			N	N	N	N		N	593	77	1	14.92	5930	10	500.00	593	593	593	593	439	516	593.00	0.00	0	0	748	632	574	458	400	603	429	32	77	500	300	1	1	6408680	38	1.41	0.27	12	0.00	421.00	2168.00	1436	20230307	-58.70	513	20240228	15.59	1000	-40.70	20240112	513	15.59	20240228	1436	-58.70	20230307	513	15.59	20240228	0.00	N	266870	500	32 억		0	N	N	0	N	00	N