KissMeData/311960/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	161118	57	100.00	KONEX			N	N	N	N		N	11990	-510	5	-4.08	7372790	654	976.12	12490	12490	10650	14370	10630	12500	11273.38	0.00	0	0	13220	12860	12430	12070	11640	13040	12250	15	1870	500	7750	10	1	3062664	367	-40.92	2.35	12	0.02	-293.00	5096.00	19150	20230524	-37.39	9130	20240208	31.33	14000	-14.36	20240314	9130	31.33	20240208	19150	-37.39	20230524	9130	31.33	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
3	20240329	151120	57	100.00	KONEX			N	N	N	N		N	11470	-1030	5	-8.24	3870340	349	520.90	12490	12490	10650	14370	10630	12500	11089.80	0.00	0	0	13220	12860	12430	12070	11640	13040	12250	15	1870	500	7750	10	1	3062664	351	-39.15	2.25	12	0.01	-293.00	5096.00	19150	20230524	-40.10	9130	20240208	25.63	14000	-18.07	20240314	9130	25.63	20240208	19150	-40.10	20230524	9130	25.63	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
4	20240329	141115	57	100.00	KONEX			N	N	N	N		N	11500	-1000	5	-8.00	2223710	198	295.52	12490	12490	10650	14370	10630	12500	11230.86	0.00	0	0	13220	12860	12430	12070	11640	13040	12250	15	1870	500	7750	10	1	3062664	352	-39.25	2.26	12	0.01	-293.00	5096.00	19150	20230524	-39.95	9130	20240208	25.96	14000	-17.86	20240314	9130	25.96	20240208	19150	-39.95	20230524	9130	25.96	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
5	20240329	131058	57	100.00	KONEX			N	N	N	N		N	11990	-510	5	-4.08	2155690	192	286.57	12490	12490	10650	14370	10630	12500	11227.55	0.00	0	0	13220	12860	12430	12070	11640	13040	12250	15	1870	500	7750	10	1	3062664	367	-40.92	2.35	12	0.01	-293.00	5096.00	19150	20230524	-37.39	9130	20240208	31.33	14000	-14.36	20240314	9130	31.33	20240208	19150	-37.39	20230524	9130	31.33	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
6	20240329	121110	57	100.00	KONEX			N	N	N	N		N	12000	-500	5	-4.00	1435240	127	189.55	12490	12490	10650	14370	10630	12500	11301.10	0.00	0	0	13220	12860	12430	12070	11640	13040	12250	15	1870	500	7750	10	1	3062664	368	-40.96	2.35	12	0.00	-293.00	5096.00	19150	20230524	-37.34	9130	20240208	31.43	14000	-14.29	20240314	9130	31.43	20240208	19150	-37.34	20230524	9130	31.43	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
7	20240329	111056	57	100.00	KONEX			N	N	N	N		N	12490	-10	5	-0.08	299760	24	35.82	12490	12490	12490	14370	10630	12500	12490.00	0.00	0	0	13220	12860	12430	12070	11640	13040	12250	15	1870	500	7750	10	1	3062664	383	-42.63	2.45	12	0.00	-293.00	5096.00	19150	20230524	-34.78	9130	20240208	36.80	14000	-10.79	20240314	9130	36.80	20240208	19150	-34.78	20230524	9130	36.80	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
8	20240329	101056	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13220	12860	12430	12070	11640	13040	12250	15	1870	500	7750	10	1	3062664	383	-42.66	2.45	12	0.00	-293.00	5096.00	19150	20230524	-34.73	9130	20240208	36.91	14000	-10.71	20240314	9130	36.91	20240208	19150	-34.73	20230524	9130	36.91	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
9	20240329	091056	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13220	12860	12430	12070	11640	13040	12250	15	1870	500	7750	10	1	3062664	383	-42.66	2.45	12	0.00	-293.00	5096.00	19150	20230524	-34.73	9130	20240208	36.91	14000	-10.71	20240314	9130	36.91	20240208	19150	-34.73	20230524	9130	36.91	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
10	20240328	161104	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	806080	67	25.19	12000	12790	12000	14370	10630	12500	12031.04	0.00	0	0	13820	13160	12140	11480	10460	13490	11810	15	1870	500	7750	10	1	3062664	383	-42.66	2.45	12	0.00	-293.00	5096.00	19150	20230524	-34.73	9130	20240208	36.91	14000	-10.71	20240314	9130	36.91	20240208	19150	-34.73	20230524	9130	36.91	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
11	20240328	151105	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	806080	67	25.19	12000	12790	12000	14370	10630	12500	12031.04	0.00	0	0	13820	13160	12140	11480	10460	13490	11810	15	1870	500	7750	10	1	3062664	383	-42.66	2.45	12	0.00	-293.00	5096.00	19150	20230524	-34.73	9130	20240208	36.91	14000	-10.71	20240314	9130	36.91	20240208	19150	-34.73	20230524	9130	36.91	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
12	20240328	141052	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	806080	67	25.19	12000	12790	12000	14370	10630	12500	12031.04	0.00	0	0	13820	13160	12140	11480	10460	13490	11810	15	1870	500	7750	10	1	3062664	383	-42.66	2.45	12	0.00	-293.00	5096.00	19150	20230524	-34.73	9130	20240208	36.91	14000	-10.71	20240314	9130	36.91	20240208	19150	-34.73	20230524	9130	36.91	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
13	20240328	131052	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	806080	67	25.19	12000	12790	12000	14370	10630	12500	12031.04	0.00	0	0	13820	13160	12140	11480	10460	13490	11810	15	1870	500	7750	10	1	3062664	383	-42.66	2.45	12	0.00	-293.00	5096.00	19150	20230524	-34.73	9130	20240208	36.91	14000	-10.71	20240314	9130	36.91	20240208	19150	-34.73	20230524	9130	36.91	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
14	20240328	121056	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	806080	67	25.19	12000	12790	12000	14370	10630	12500	12031.04	0.00	0	0	13820	13160	12140	11480	10460	13490	11810	15	1870	500	7750	10	1	3062664	383	-42.66	2.45	12	0.00	-293.00	5096.00	19150	20230524	-34.73	9130	20240208	36.91	14000	-10.71	20240314	9130	36.91	20240208	19150	-34.73	20230524	9130	36.91	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
15	20240328	111101	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	806080	67	25.19	12000	12790	12000	14370	10630	12500	12031.04	0.00	0	0	13820	13160	12140	11480	10460	13490	11810	15	1870	500	7750	10	1	3062664	383	-42.66	2.45	12	0.00	-293.00	5096.00	19150	20230524	-34.73	9130	20240208	36.91	14000	-10.71	20240314	9130	36.91	20240208	19150	-34.73	20230524	9130	36.91	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
16	20240328	101110	57	100.00	KONEX			N	N	N	N		N	12000	-500	5	-4.00	793580	66	24.81	12000	12790	12000	14370	10630	12500	12023.94	0.00	0	0	13820	13160	12140	11480	10460	13490	11810	15	1870	500	7750	10	1	3062664	368	-40.96	2.35	12	0.00	-293.00	5096.00	19150	20230524	-37.34	9130	20240208	31.43	14000	-14.29	20240314	9130	31.43	20240208	19150	-37.34	20230524	9130	31.43	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
17	20240328	091114	57	100.00	KONEX			N	N	N	N		N	12790	290	2	2.32	73580	6	2.26	12000	12790	12000	14370	10630	12500	12263.33	0.00	0	0	13820	13160	12140	11480	10460	13490	11810	15	1870	500	7750	10	1	3062664	392	-43.65	2.51	12	0.00	-293.00	5096.00	19150	20230524	-33.21	9130	20240208	40.09	14000	-8.64	20240314	9130	40.09	20240208	19150	-33.21	20230524	9130	40.09	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
18	20240327	161110	57	100.00	KONEX			N	N	N	N		N	12500	-470	5	-3.62	3166100	266	277.08	11900	12800	11120	14910	11030	12970	11902.63	0.00	0	0	13963	13466	12483	11986	11003	12975	11495	15	1940	500	8040	10	1	3062664	383	-42.66	2.45	12	0.01	-293.00	5096.00	19150	20230524	-34.73	9130	20240208	36.91	14000	-10.71	20240314	9130	36.91	20240208	19150	-34.73	20230524	9130	36.91	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
19	20240327	151108	57	100.00	KONEX			N	N	N	N		N	12500	-470	5	-3.62	3028600	255	265.62	11900	12800	11120	14910	11030	12970	11876.86	0.00	0	0	13963	13466	12483	11986	11003	12975	11495	15	1940	500	8040	10	1	3062664	383	-42.66	2.45	12	0.01	-293.00	5096.00	19150	20230524	-34.73	9130	20240208	36.91	14000	-10.71	20240314	9130	36.91	20240208	19150	-34.73	20230524	9130	36.91	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
20	20240327	141109	57	100.00	KONEX			N	N	N	N		N	12000	-970	5	-7.48	2780600	234	243.75	11900	12800	11120	14910	11030	12970	11882.91	0.00	0	0	13963	13466	12483	11986	11003	12975	11495	15	1940	500	8040	10	1	3062664	368	-40.96	2.35	12	0.01	-293.00	5096.00	19150	20230524	-37.34	9130	20240208	31.43	14000	-14.29	20240314	9130	31.43	20240208	19150	-37.34	20230524	9130	31.43	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
21	20240327	131106	57	100.00	KONEX			N	N	N	N		N	12690	-280	5	-2.16	1778490	147	153.12	11900	12800	11120	14910	11030	12970	12098.57	0.00	0	0	13963	13466	12483	11986	11003	12975	11495	15	1940	500	8040	10	1	3062664	389	-43.31	2.49	12	0.00	-293.00	5096.00	19150	20230524	-33.73	9130	20240208	38.99	14000	-9.36	20240314	9130	38.99	20240208	19150	-33.73	20230524	9130	38.99	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
22	20240327	121107	57	100.00	KONEX			N	N	N	N		N	12690	-280	5	-2.16	1778490	147	153.12	11900	12800	11120	14910	11030	12970	12098.57	0.00	0	0	13963	13466	12483	11986	11003	12975	11495	15	1940	500	8040	10	1	3062664	389	-43.31	2.49	12	0.00	-293.00	5096.00	19150	20230524	-33.73	9130	20240208	38.99	14000	-9.36	20240314	9130	38.99	20240208	19150	-33.73	20230524	9130	38.99	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
23	20240327	111108	57	100.00	KONEX			N	N	N	N		N	12790	-180	5	-1.39	706300	58	60.42	11900	12800	11120	14910	11030	12970	12177.59	0.00	0	0	13963	13466	12483	11986	11003	12975	11495	15	1940	500	8040	10	1	3062664	392	-43.65	2.51	12	0.00	-293.00	5096.00	19150	20230524	-33.21	9130	20240208	40.09	14000	-8.64	20240314	9130	40.09	20240208	19150	-33.21	20230524	9130	40.09	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
24	20240327	101104	57	100.00	KONEX			N	N	N	N		N	12700	-270	5	-2.08	642820	53	55.21	11900	12800	11120	14910	11030	12970	12128.68	0.00	0	0	13963	13466	12483	11986	11003	12975	11495	15	1940	500	8040	10	1	3062664	389	-43.34	2.49	12	0.00	-293.00	5096.00	19150	20230524	-33.68	9130	20240208	39.10	14000	-9.29	20240314	9130	39.10	20240208	19150	-33.68	20230524	9130	39.10	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
25	20240327	091110	57	100.00	KONEX			N	N	N	N		N	12000	-970	5	-7.48	417500	35	36.46	11900	12000	11900	14910	11030	12970	11928.57	0.00	0	0	13963	13466	12483	11986	11003	12975	11495	15	1940	500	8040	10	1	3062664	368	-40.96	2.35	12	0.00	-293.00	5096.00	19150	20230524	-37.34	9130	20240208	31.43	14000	-14.29	20240314	9130	31.43	20240208	19150	-37.34	20230524	9130	31.43	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
26	20240326	161002	57	100.00	KONEX			N	N	N	N		N	12970	-10	5	-0.08	1166780	96	96.97	12980	12980	11500	14920	11040	12980	12153.96	0.00	0	0	14726	13852	12926	12052	11126	13390	11590	15	1940	500	8040	10	1	3062664	397	-44.27	2.55	12	0.00	-293.00	5096.00	19150	20230524	-32.27	9130	20240208	42.06	14000	-7.36	20240314	9130	42.06	20240208	19150	-32.27	20230524	9130	42.06	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
27	20240326	151055	57	100.00	KONEX			N	N	N	N		N	12970	-10	5	-0.08	1101930	91	91.92	12980	12980	11500	14920	11040	12980	12109.12	0.00	0	0	14726	13852	12926	12052	11126	13390	11590	15	1940	500	8040	10	1	3062664	397	-44.27	2.55	12	0.00	-293.00	5096.00	19150	20230524	-32.27	9130	20240208	42.06	14000	-7.36	20240314	9130	42.06	20240208	19150	-32.27	20230524	9130	42.06	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
28	20240326	141052	57	100.00	KONEX			N	N	N	N		N	12980	0	3	0.00	376420	29	29.29	12980	12980	12980	14920	11040	12980	12980.00	0.00	0	0	14726	13852	12926	12052	11126	13390	11590	15	1940	500	8040	10	1	3062664	398	-44.30	2.55	12	0.00	-293.00	5096.00	19150	20230524	-32.22	9130	20240208	42.17	14000	-7.29	20240314	9130	42.17	20240208	19150	-32.22	20230524	9130	42.17	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
29	20240326	131048	57	100.00	KONEX			N	N	N	N		N	12980	0	3	0.00	376420	29	29.29	12980	12980	12980	14920	11040	12980	12980.00	0.00	0	0	14726	13852	12926	12052	11126	13390	11590	15	1940	500	8040	10	1	3062664	398	-44.30	2.55	12	0.00	-293.00	5096.00	19150	20230524	-32.22	9130	20240208	42.17	14000	-7.29	20240314	9130	42.17	20240208	19150	-32.22	20230524	9130	42.17	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
30	20240326	121047	57	100.00	KONEX			N	N	N	N		N	12980	0	3	0.00	376420	29	29.29	12980	12980	12980	14920	11040	12980	12980.00	0.00	0	0	14726	13852	12926	12052	11126	13390	11590	15	1940	500	8040	10	1	3062664	398	-44.30	2.55	12	0.00	-293.00	5096.00	19150	20230524	-32.22	9130	20240208	42.17	14000	-7.29	20240314	9130	42.17	20240208	19150	-32.22	20230524	9130	42.17	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
31	20240326	111043	57	100.00	KONEX			N	N	N	N		N	12980	0	3	0.00	376420	29	29.29	12980	12980	12980	14920	11040	12980	12980.00	0.00	0	0	14726	13852	12926	12052	11126	13390	11590	15	1940	500	8040	10	1	3062664	398	-44.30	2.55	12	0.00	-293.00	5096.00	19150	20230524	-32.22	9130	20240208	42.17	14000	-7.29	20240314	9130	42.17	20240208	19150	-32.22	20230524	9130	42.17	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
32	20240326	101056	57	100.00	KONEX			N	N	N	N		N	12980	0	3	0.00	0	0	0.00	0	0	0	14920	11040	12980	0.00	0.00	0	0	14726	13852	12926	12052	11126	13390	11590	15	1940	500	8040	10	1	3062664	398	-44.30	2.55	12	0.00	-293.00	5096.00	19150	20230524	-32.22	9130	20240208	42.17	14000	-7.29	20240314	9130	42.17	20240208	19150	-32.22	20230524	9130	42.17	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
33	20240326	091056	57	100.00	KONEX			N	N	N	N		N	12980	0	3	0.00	0	0	0.00	0	0	0	14920	11040	12980	0.00	0.00	0	0	14726	13852	12926	12052	11126	13390	11590	15	1940	500	8040	10	1	3062664	398	-44.30	2.55	12	0.00	-293.00	5096.00	19150	20230524	-32.22	9130	20240208	42.17	14000	-7.29	20240314	9130	42.17	20240208	19150	-32.22	20230524	9130	42.17	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
34	20240325	161131	57	100.00	KONEX			N	N	N	N		N	12980	-510	5	-3.78	1270240	99	396.00	13500	13800	12000	15510	11470	13490	12830.71	0.00	0	0	14483	13986	13243	12746	12003	13615	12375	15	2020	500	8360	10	1	3062664	398	-44.30	2.55	12	0.00	-293.00	5096.00	19150	20230524	-32.22	9130	20240208	42.17	14000	-7.29	20240314	9130	42.17	20240208	19150	-32.22	20230524	9130	42.17	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
35	20240325	151136	57	100.00	KONEX			N	N	N	N		N	13000	-490	5	-3.63	1257260	98	392.00	13500	13800	12000	15510	11470	13490	12829.18	0.00	0	0	14483	13986	13243	12746	12003	13615	12375	15	2020	500	8360	10	1	3062664	398	-44.37	2.55	12	0.00	-293.00	5096.00	19150	20230524	-32.11	9130	20240208	42.39	14000	-7.14	20240314	9130	42.39	20240208	19150	-32.11	20230524	9130	42.39	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
36	20240325	141133	57	100.00	KONEX			N	N	N	N		N	12990	-500	5	-3.71	220180	17	68.00	13500	13800	12000	15510	11470	13490	12951.76	0.00	0	0	14483	13986	13243	12746	12003	13615	12375	15	2020	500	8360	10	1	3062664	398	-44.33	2.55	12	0.00	-293.00	5096.00	19150	20230524	-32.17	9130	20240208	42.28	14000	-7.21	20240314	9130	42.28	20240208	19150	-32.17	20230524	9130	42.28	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
37	20240325	131132	57	100.00	KONEX			N	N	N	N		N	13000	-490	5	-3.63	169700	13	52.00	13500	13800	12000	15510	11470	13490	13053.85	0.00	0	0	14483	13986	13243	12746	12003	13615	12375	15	2020	500	8360	10	1	3062664	398	-44.37	2.55	12	0.00	-293.00	5096.00	19150	20230524	-32.11	9130	20240208	42.39	14000	-7.14	20240314	9130	42.39	20240208	19150	-32.11	20230524	9130	42.39	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
38	20240325	121135	57	100.00	KONEX			N	N	N	N		N	13000	-490	5	-3.63	169700	13	52.00	13500	13800	12000	15510	11470	13490	13053.85	0.00	0	0	14483	13986	13243	12746	12003	13615	12375	15	2020	500	8360	10	1	3062664	398	-44.37	2.55	12	0.00	-293.00	5096.00	19150	20230524	-32.11	9130	20240208	42.39	14000	-7.14	20240314	9130	42.39	20240208	19150	-32.11	20230524	9130	42.39	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
39	20240325	111134	57	100.00	KONEX			N	N	N	N		N	13800	310	2	2.30	67900	5	20.00	13500	13800	13000	15510	11470	13490	13580.00	0.00	0	0	14483	13986	13243	12746	12003	13615	12375	15	2020	500	8360	10	1	3062664	423	-47.10	2.71	12	0.00	-293.00	5096.00	19150	20230524	-27.94	9130	20240208	51.15	14000	-1.43	20240314	9130	51.15	20240208	19150	-27.94	20230524	9130	51.15	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
40	20240325	101133	57	100.00	KONEX			N	N	N	N		N	13800	310	2	2.30	67900	5	20.00	13500	13800	13000	15510	11470	13490	13580.00	0.00	0	0	14483	13986	13243	12746	12003	13615	12375	15	2020	500	8360	10	1	3062664	423	-47.10	2.71	12	0.00	-293.00	5096.00	19150	20230524	-27.94	9130	20240208	51.15	14000	-1.43	20240314	9130	51.15	20240208	19150	-27.94	20230524	9130	51.15	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
41	20240325	091136	57	100.00	KONEX			N	N	N	N		N	13500	10	2	0.07	13500	1	4.00	13500	13500	13500	15510	11470	13490	13500.00	0.00	0	0	14483	13986	13243	12746	12003	13615	12375	15	2020	500	8360	10	1	3062664	413	-46.08	2.65	12	0.00	-293.00	5096.00	19150	20230524	-29.50	9130	20240208	47.86	14000	-3.57	20240314	9130	47.86	20240208	19150	-29.50	20230524	9130	47.86	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
42	20240322	161135	57	100.00	KONEX			N	N	N	N		N	13490	-250	5	-1.82	329370	25	3.17	13740	13740	12500	15800	11680	13740	13174.80	0.00	0	0	15166	14452	13086	12372	11006	14810	12730	15	2060	500	8510	10	1	3062664	413	-46.04	2.65	12	0.00	-293.00	5096.00	19150	20230524	-29.56	9130	20240208	47.75	14000	-3.64	20240314	9130	47.75	20240208	19150	-29.56	20230524	9130	47.75	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
43	20240322	151138	57	100.00	KONEX			N	N	N	N		N	13700	-40	5	-0.29	315880	24	3.05	13740	13740	12500	15800	11680	13740	13161.67	0.00	0	0	15166	14452	13086	12372	11006	14810	12730	15	2060	500	8510	10	1	3062664	420	-46.76	2.69	12	0.00	-293.00	5096.00	19150	20230524	-28.46	9130	20240208	50.05	14000	-2.14	20240314	9130	50.05	20240208	19150	-28.46	20230524	9130	50.05	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
44	20240322	141125	57	100.00	KONEX			N	N	N	N		N	13700	-40	5	-0.29	315880	24	3.05	13740	13740	12500	15800	11680	13740	13161.67	0.00	0	0	15166	14452	13086	12372	11006	14810	12730	15	2060	500	8510	10	1	3062664	420	-46.76	2.69	12	0.00	-293.00	5096.00	19150	20230524	-28.46	9130	20240208	50.05	14000	-2.14	20240314	9130	50.05	20240208	19150	-28.46	20230524	9130	50.05	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
45	20240322	131131	57	100.00	KONEX			N	N	N	N		N	13700	-40	5	-0.29	315880	24	3.05	13740	13740	12500	15800	11680	13740	13161.67	0.00	0	0	15166	14452	13086	12372	11006	14810	12730	15	2060	500	8510	10	1	3062664	420	-46.76	2.69	12	0.00	-293.00	5096.00	19150	20230524	-28.46	9130	20240208	50.05	14000	-2.14	20240314	9130	50.05	20240208	19150	-28.46	20230524	9130	50.05	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
46	20240322	121127	57	100.00	KONEX			N	N	N	N		N	13700	-40	5	-0.29	145680	11	1.40	13740	13740	12500	15800	11680	13740	13243.64	0.00	0	0	15166	14452	13086	12372	11006	14810	12730	15	2060	500	8510	10	1	3062664	420	-46.76	2.69	12	0.00	-293.00	5096.00	19150	20230524	-28.46	9130	20240208	50.05	14000	-2.14	20240314	9130	50.05	20240208	19150	-28.46	20230524	9130	50.05	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
47	20240322	111135	57	100.00	KONEX			N	N	N	N		N	13700	-40	5	-0.29	145680	11	1.40	13740	13740	12500	15800	11680	13740	13243.64	0.00	0	0	15166	14452	13086	12372	11006	14810	12730	15	2060	500	8510	10	1	3062664	420	-46.76	2.69	12	0.00	-293.00	5096.00	19150	20230524	-28.46	9130	20240208	50.05	14000	-2.14	20240314	9130	50.05	20240208	19150	-28.46	20230524	9130	50.05	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
48	20240322	101126	57	100.00	KONEX			N	N	N	N		N	13740	0	3	0.00	79480	6	0.76	13740	13740	12500	15800	11680	13740	13246.67	0.00	0	0	15166	14452	13086	12372	11006	14810	12730	15	2060	500	8510	10	1	3062664	421	-46.89	2.70	12	0.00	-293.00	5096.00	19150	20230524	-28.25	9130	20240208	50.49	14000	-1.86	20240314	9130	50.49	20240208	19150	-28.25	20230524	9130	50.49	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
49	20240322	091126	57	100.00	KONEX			N	N	N	N		N	13740	0	3	0.00	0	0	0.00	0	0	0	15800	11680	13740	0.00	0.00	0	0	15166	14452	13086	12372	11006	14810	12730	15	2060	500	8510	10	1	3062664	421	-46.89	2.70	12	0.00	-293.00	5096.00	19150	20230524	-28.25	9130	20240208	50.49	14000	-1.86	20240314	9130	50.49	20240208	19150	-28.25	20230524	9130	50.49	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
50	20240321	161130	57	100.00	KONEX			N	N	N	N		N	13740	-40	5	-0.29	9600380	788	3426.09	13730	13800	11720	15840	11720	13780	12183.22	0.00	0	0	13820	13800	13790	13770	13760	13795	13765	15	2060	500	8540	10	1	3062664	421	-46.89	2.70	12	0.03	-293.00	5096.00	19150	20230524	-28.25	9130	20240208	50.49	14000	-1.86	20240314	9130	50.49	20240208	19150	-28.25	20230524	9130	50.49	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
51	20240321	151126	57	100.00	KONEX			N	N	N	N		N	13790	10	2	0.07	9559050	785	3413.04	13730	13790	11720	15840	11720	13780	12177.13	0.00	0	0	13820	13800	13790	13770	13760	13795	13765	15	2060	500	8540	10	1	3062664	422	-47.06	2.71	12	0.03	-293.00	5096.00	19150	20230524	-27.99	9130	20240208	51.04	14000	-1.50	20240314	9130	51.04	20240208	19150	-27.99	20230524	9130	51.04	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
52	20240321	141125	57	100.00	KONEX			N	N	N	N		N	13000	-780	5	-5.66	8174940	681	2960.87	13730	13730	11720	15840	11720	13780	12004.32	0.00	0	0	13820	13800	13790	13770	13760	13795	13765	15	2060	500	8540	10	1	3062664	398	-44.37	2.55	12	0.02	-293.00	5096.00	19150	20230524	-32.11	9130	20240208	42.39	14000	-7.14	20240314	9130	42.39	20240208	19150	-32.11	20230524	9130	42.39	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
53	20240321	131114	57	100.00	KONEX			N	N	N	N		N	12700	-1080	5	-7.84	7768660	648	2817.39	13730	13730	11720	15840	11720	13780	11988.67	0.00	0	0	13820	13800	13790	13770	13760	13795	13765	15	2060	500	8540	10	1	3062664	389	-43.34	2.49	12	0.02	-293.00	5096.00	19150	20230524	-33.68	9130	20240208	39.10	14000	-9.29	20240314	9130	39.10	20240208	19150	-33.68	20230524	9130	39.10	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
54	20240321	121128	57	100.00	KONEX			N	N	N	N		N	12500	-1280	5	-9.29	7731260	645	2804.35	13730	13730	11720	15840	11720	13780	11986.45	0.00	0	0	13820	13800	13790	13770	13760	13795	13765	15	2060	500	8540	10	1	3062664	383	-42.66	2.45	12	0.02	-293.00	5096.00	19150	20230524	-34.73	9130	20240208	36.91	14000	-10.71	20240314	9130	36.91	20240208	19150	-34.73	20230524	9130	36.91	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
55	20240321	111126	57	100.00	KONEX			N	N	N	N		N	12990	-790	5	-5.73	6549500	545	2369.57	13730	13730	11720	15840	11720	13780	12017.43	0.00	0	0	13820	13800	13790	13770	13760	13795	13765	15	2060	500	8540	10	1	3062664	398	-44.33	2.55	12	0.02	-293.00	5096.00	19150	20230524	-32.17	9130	20240208	42.28	14000	-7.21	20240314	9130	42.28	20240208	19150	-32.17	20230524	9130	42.28	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
56	20240321	101128	57	100.00	KONEX			N	N	N	N		N	12990	-790	5	-5.73	6212900	518	2252.17	13730	13730	11720	15840	11720	13780	11994.02	0.00	0	0	13820	13800	13790	13770	13760	13795	13765	15	2060	500	8540	10	1	3062664	398	-44.33	2.55	12	0.02	-293.00	5096.00	19150	20230524	-32.17	9130	20240208	42.28	14000	-7.21	20240314	9130	42.28	20240208	19150	-32.17	20230524	9130	42.28	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
57	20240321	091134	57	100.00	KONEX			N	N	N	N		N	13730	-50	5	-0.36	13730	1	4.35	13730	13730	13730	15840	11720	13780	13730.00	0.00	0	0	13820	13800	13790	13770	13760	13795	13765	15	2060	500	8540	10	1	3062664	421	-46.86	2.69	12	0.00	-293.00	5096.00	19150	20230524	-28.30	9130	20240208	50.38	14000	-1.93	20240314	9130	50.38	20240208	19150	-28.30	20230524	9130	50.38	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
58	20240320	161114	57	100.00	KONEX			N	N	N	N		N	13780	-100	5	-0.72	317600	23	27.06	13810	13810	13780	15960	11800	13880	13808.70	0.00	0	0	14533	14206	13603	13276	12673	14370	13440	15	2080	500	8600	10	1	3062664	422	-47.03	2.70	12	0.00	-293.00	5096.00	19150	20230524	-28.04	9130	20240208	50.93	14000	-1.57	20240314	9130	50.93	20240208	19150	-28.04	20230524	9130	50.93	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
59	20240320	151118	57	100.00	KONEX			N	N	N	N		N	13810	-70	5	-0.50	303820	22	25.88	13810	13810	13810	15960	11800	13880	13810.00	0.00	0	0	14533	14206	13603	13276	12673	14370	13440	15	2080	500	8600	10	1	3062664	423	-47.13	2.71	12	0.00	-293.00	5096.00	19150	20230524	-27.89	9130	20240208	51.26	14000	-1.36	20240314	9130	51.26	20240208	19150	-27.89	20230524	9130	51.26	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
60	20240320	141123	57	100.00	KONEX			N	N	N	N		N	13810	-70	5	-0.50	303820	22	25.88	13810	13810	13810	15960	11800	13880	13810.00	0.00	0	0	14533	14206	13603	13276	12673	14370	13440	15	2080	500	8600	10	1	3062664	423	-47.13	2.71	12	0.00	-293.00	5096.00	19150	20230524	-27.89	9130	20240208	51.26	14000	-1.36	20240314	9130	51.26	20240208	19150	-27.89	20230524	9130	51.26	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
61	20240320	131123	57	100.00	KONEX			N	N	N	N		N	13810	-70	5	-0.50	303820	22	25.88	13810	13810	13810	15960	11800	13880	13810.00	0.00	0	0	14533	14206	13603	13276	12673	14370	13440	15	2080	500	8600	10	1	3062664	423	-47.13	2.71	12	0.00	-293.00	5096.00	19150	20230524	-27.89	9130	20240208	51.26	14000	-1.36	20240314	9130	51.26	20240208	19150	-27.89	20230524	9130	51.26	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
62	20240320	121116	57	100.00	KONEX			N	N	N	N		N	13810	-70	5	-0.50	13810	1	1.18	13810	13810	13810	15960	11800	13880	13810.00	0.00	0	0	14533	14206	13603	13276	12673	14370	13440	15	2080	500	8600	10	1	3062664	423	-47.13	2.71	12	0.00	-293.00	5096.00	19150	20230524	-27.89	9130	20240208	51.26	14000	-1.36	20240314	9130	51.26	20240208	19150	-27.89	20230524	9130	51.26	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
63	20240320	111118	57	100.00	KONEX			N	N	N	N		N	13880	0	3	0.00	0	0	0.00	0	0	0	15960	11800	13880	0.00	0.00	0	0	14533	14206	13603	13276	12673	14370	13440	15	2080	500	8600	10	1	3062664	425	-47.37	2.72	12	0.00	-293.00	5096.00	19150	20230524	-27.52	9130	20240208	52.03	14000	-0.86	20240314	9130	52.03	20240208	19150	-27.52	20230524	9130	52.03	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
64	20240320	101111	57	100.00	KONEX			N	N	N	N		N	13880	0	3	0.00	0	0	0.00	0	0	0	15960	11800	13880	0.00	0.00	0	0	14533	14206	13603	13276	12673	14370	13440	15	2080	500	8600	10	1	3062664	425	-47.37	2.72	12	0.00	-293.00	5096.00	19150	20230524	-27.52	9130	20240208	52.03	14000	-0.86	20240314	9130	52.03	20240208	19150	-27.52	20230524	9130	52.03	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
65	20240320	091117	57	100.00	KONEX			N	N	N	N		N	13880	0	3	0.00	0	0	0.00	0	0	0	15960	11800	13880	0.00	0.00	0	0	14533	14206	13603	13276	12673	14370	13440	15	2080	500	8600	10	1	3062664	425	-47.37	2.72	12	0.00	-293.00	5096.00	19150	20230524	-27.52	9130	20240208	52.03	14000	-0.86	20240314	9130	52.03	20240208	19150	-27.52	20230524	9130	52.03	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
66	20240319	161104	57	100.00	KONEX			N	N	N	N		N	13880	-50	5	-0.36	1127880	85	14.73	13000	13930	13000	16010	11850	13930	13269.18	0.00	0	0	14883	14406	13453	12976	12023	14645	13215	15	2080	500	8630	10	1	3062664	425	-47.37	2.72	12	0.00	-293.00	5096.00	19150	20230524	-27.52	9130	20240208	52.03	14000	-0.86	20240314	9130	52.03	20240208	19150	-27.52	20230524	9130	52.03	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
67	20240319	151117	57	100.00	KONEX			N	N	N	N		N	13890	-40	5	-0.29	989080	75	13.00	13000	13930	13000	16010	11850	13930	13187.73	0.00	0	0	14883	14406	13453	12976	12023	14645	13215	15	2080	500	8630	10	1	3062664	425	-47.41	2.73	12	0.00	-293.00	5096.00	19150	20230524	-27.47	9130	20240208	52.14	14000	-0.79	20240314	9130	52.14	20240208	19150	-27.47	20230524	9130	52.14	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
68	20240319	141115	57	100.00	KONEX			N	N	N	N		N	13900	-30	5	-0.22	376170	28	4.85	13000	13930	13000	16010	11850	13930	13434.64	0.00	0	0	14883	14406	13453	12976	12023	14645	13215	15	2080	500	8630	10	1	3062664	426	-47.44	2.73	12	0.00	-293.00	5096.00	19150	20230524	-27.42	9130	20240208	52.25	14000	-0.71	20240314	9130	52.25	20240208	19150	-27.42	20230524	9130	52.25	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
69	20240319	131044	57	100.00	KONEX			N	N	N	N		N	13900	-30	5	-0.22	376170	28	4.85	13000	13930	13000	16010	11850	13930	13434.64	0.00	0	0	14883	14406	13453	12976	12023	14645	13215	15	2080	500	8630	10	1	3062664	426	-47.44	2.73	12	0.00	-293.00	5096.00	19150	20230524	-27.42	9130	20240208	52.25	14000	-0.71	20240314	9130	52.25	20240208	19150	-27.42	20230524	9130	52.25	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
70	20240319	121107	57	100.00	KONEX			N	N	N	N		N	13900	-30	5	-0.22	237230	18	3.12	13000	13930	13000	16010	11850	13930	13179.44	0.00	0	0	14883	14406	13453	12976	12023	14645	13215	15	2080	500	8630	10	1	3062664	426	-47.44	2.73	12	0.00	-293.00	5096.00	19150	20230524	-27.42	9130	20240208	52.25	14000	-0.71	20240314	9130	52.25	20240208	19150	-27.42	20230524	9130	52.25	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
71	20240319	111113	57	100.00	KONEX			N	N	N	N		N	13900	-30	5	-0.22	237230	18	3.12	13000	13930	13000	16010	11850	13930	13179.44	0.00	0	0	14883	14406	13453	12976	12023	14645	13215	15	2080	500	8630	10	1	3062664	426	-47.44	2.73	12	0.00	-293.00	5096.00	19150	20230524	-27.42	9130	20240208	52.25	14000	-0.71	20240314	9130	52.25	20240208	19150	-27.42	20230524	9130	52.25	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
72	20240319	101115	57	100.00	KONEX			N	N	N	N		N	13900	-30	5	-0.22	237230	18	3.12	13000	13930	13000	16010	11850	13930	13179.44	0.00	0	0	14883	14406	13453	12976	12023	14645	13215	15	2080	500	8630	10	1	3062664	426	-47.44	2.73	12	0.00	-293.00	5096.00	19150	20230524	-27.42	9130	20240208	52.25	14000	-0.71	20240314	9130	52.25	20240208	19150	-27.42	20230524	9130	52.25	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
73	20240319	091115	57	100.00	KONEX			N	N	N	N		N	13930	0	3	0.00	0	0	0.00	0	0	0	16010	11850	13930	0.00	0.00	0	0	14883	14406	13453	12976	12023	14645	13215	15	2080	500	8630	10	1	3062664	427	-47.54	2.73	12	0.00	-293.00	5096.00	19150	20230524	-27.26	9130	20240208	52.57	14000	-0.50	20240314	9130	52.57	20240208	19150	-27.26	20230524	9130	52.57	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
74	20240318	161106	57	100.00	KONEX			N	N	N	N		N	13930	40	2	0.29	7303300	577	96.49	13000	13930	12500	15970	11810	13890	12657.37	0.00	0	0	14036	13962	13926	13852	13816	13945	13835	15	2080	500	8610	10	1	3062664	427	-47.54	2.73	12	0.02	-293.00	5096.00	19150	20230524	-27.26	9130	20240208	52.57	14000	-0.50	20240314	9130	52.57	20240208	19150	-27.26	20230524	9130	52.57	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
75	20240318	151107	57	100.00	KONEX			N	N	N	N		N	13190	-700	5	-5.04	6486580	516	86.29	13000	13500	12500	15970	11810	13890	12570.89	0.00	0	0	14036	13962	13926	13852	13816	13945	13835	15	2080	500	8610	10	1	3062664	404	-45.02	2.59	12	0.02	-293.00	5096.00	19150	20230524	-31.12	9130	20240208	44.47	14000	-5.79	20240314	9130	44.47	20240208	19150	-31.12	20230524	9130	44.47	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
76	20240318	141106	57	100.00	KONEX			N	N	N	N		N	13200	-690	5	-4.97	6447200	513	85.79	13000	13500	12500	15970	11810	13890	12567.64	0.00	0	0	14036	13962	13926	13852	13816	13945	13835	15	2080	500	8610	10	1	3062664	404	-45.05	2.59	12	0.02	-293.00	5096.00	19150	20230524	-31.07	9130	20240208	44.58	14000	-5.71	20240314	9130	44.58	20240208	19150	-31.07	20230524	9130	44.58	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
77	20240318	131106	57	100.00	KONEX			N	N	N	N		N	13500	-390	5	-2.81	5932400	474	79.26	13000	13500	12500	15970	11810	13890	12515.61	0.00	0	0	14036	13962	13926	13852	13816	13945	13835	15	2080	500	8610	10	1	3062664	413	-46.08	2.65	12	0.02	-293.00	5096.00	19150	20230524	-29.50	9130	20240208	47.86	14000	-3.57	20240314	9130	47.86	20240208	19150	-29.50	20230524	9130	47.86	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
78	20240318	121100	57	100.00	KONEX			N	N	N	N		N	12500	-1390	5	-10.01	5905900	472	78.93	13000	13000	12500	15970	11810	13890	12512.50	0.00	0	0	14036	13962	13926	13852	13816	13945	13835	15	2080	500	8610	10	1	3062664	383	-42.66	2.45	12	0.02	-293.00	5096.00	19150	20230524	-34.73	9130	20240208	36.91	14000	-10.71	20240314	9130	36.91	20240208	19150	-34.73	20230524	9130	36.91	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
79	20240318	111109	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	14036	13962	13926	13852	13816	13945	13835	15	2080	500	8610	10	1	3062664	425	-47.41	2.73	12	0.00	-293.00	5096.00	19150	20230524	-27.47	9130	20240208	52.14	14000	-0.79	20240314	9130	52.14	20240208	19150	-27.47	20230524	9130	52.14	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
80	20240318	101106	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	14036	13962	13926	13852	13816	13945	13835	15	2080	500	8610	10	1	3062664	425	-47.41	2.73	12	0.00	-293.00	5096.00	19150	20230524	-27.47	9130	20240208	52.14	14000	-0.79	20240314	9130	52.14	20240208	19150	-27.47	20230524	9130	52.14	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
81	20240318	091106	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	14036	13962	13926	13852	13816	13945	13835	15	2080	500	8610	10	1	3062664	425	-47.41	2.73	12	0.00	-293.00	5096.00	19150	20230524	-27.47	9130	20240208	52.14	14000	-0.79	20240314	9130	52.14	20240208	19150	-27.47	20230524	9130	52.14	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
82	20240315	161053	57	100.00	KONEX			N	N	N	N		N	13890	0	3	0.00	8358830	598	364.63	13890	14000	13890	15970	11810	13890	13977.98	0.00	0	0	14963	14426	13463	12926	11963	13945	12445	15	2080	500	8610	10	1	3062664	425	-47.41	2.73	12	0.02	-293.00	5096.00	19150	20230524	-27.47	9130	20240208	52.14	14000	0.00	20240314	9130	52.14	20240208	19150	-27.47	20230524	9130	52.14	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
83	20240315	151025	57	100.00	KONEX			N	N	N	N		N	13990	100	2	0.72	419310	30	18.29	13890	14000	13890	15970	11810	13890	13977.00	0.00	0	0	14963	14426	13463	12926	11963	13945	12445	15	2080	500	8610	10	1	3062664	428	-47.75	2.75	12	0.00	-293.00	5096.00	19150	20230524	-26.95	9130	20240208	53.23	14000	0.00	20240314	9130	53.23	20240208	19150	-26.95	20230524	9130	53.23	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
84	20240315	140958	57	100.00	KONEX			N	N	N	N		N	14000	110	2	0.79	391430	28	17.07	13890	14000	13890	15970	11810	13890	13979.64	0.00	0	0	14963	14426	13463	12926	11963	13945	12445	15	2080	500	8610	10	1	3062664	429	-47.78	2.75	12	0.00	-293.00	5096.00	19150	20230524	-26.89	9130	20240208	53.34	14000	0.00	20240314	9130	53.34	20240208	19150	-26.89	20230524	9130	53.34	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
85	20240315	131055	57	100.00	KONEX			N	N	N	N		N	13890	0	3	0.00	377430	27	16.46	13890	14000	13890	15970	11810	13890	13978.89	0.00	0	0	14963	14426	13463	12926	11963	13945	12445	15	2080	500	8610	10	1	3062664	425	-47.41	2.73	12	0.00	-293.00	5096.00	19150	20230524	-27.47	9130	20240208	52.14	14000	0.00	20240314	9130	52.14	20240208	19150	-27.47	20230524	9130	52.14	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
86	20240315	121055	57	100.00	KONEX			N	N	N	N		N	14000	110	2	0.79	335760	24	14.63	13890	14000	13890	15970	11810	13890	13990.00	0.00	0	0	14963	14426	13463	12926	11963	13945	12445	15	2080	500	8610	10	1	3062664	429	-47.78	2.75	12	0.00	-293.00	5096.00	19150	20230524	-26.89	9130	20240208	53.34	14000	0.00	20240314	9130	53.34	20240208	19150	-26.89	20230524	9130	53.34	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
87	20240315	111052	57	100.00	KONEX			N	N	N	N		N	14000	110	2	0.79	335760	24	14.63	13890	14000	13890	15970	11810	13890	13990.00	0.00	0	0	14963	14426	13463	12926	11963	13945	12445	15	2080	500	8610	10	1	3062664	429	-47.78	2.75	12	0.00	-293.00	5096.00	19150	20230524	-26.89	9130	20240208	53.34	14000	0.00	20240314	9130	53.34	20240208	19150	-26.89	20230524	9130	53.34	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
88	20240315	101056	57	100.00	KONEX			N	N	N	N		N	13990	100	2	0.72	41870	3	1.83	13890	13990	13890	15970	11810	13890	13956.67	0.00	0	0	14963	14426	13463	12926	11963	13945	12445	15	2080	500	8610	10	1	3062664	428	-47.75	2.75	12	0.00	-293.00	5096.00	19150	20230524	-26.95	9130	20240208	53.23	14000	-0.07	20240314	9130	53.23	20240208	19150	-26.95	20230524	9130	53.23	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
89	20240315	091101	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	14963	14426	13463	12926	11963	13945	12445	15	2080	500	8610	10	1	3062664	425	-47.41	2.73	12	0.00	-293.00	5096.00	19150	20230524	-27.47	9130	20240208	52.14	14000	-0.79	20240314	9130	52.14	20240208	19150	-27.47	20230524	9130	52.14	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
90	20240314	161042	57	100.00	KONEX			N	N	N	N		N	13890	220	2	1.61	2272930	164	13.53	14000	14000	12500	15720	11620	13670	13859.33	0.00	0	0	14783	14226	13113	12556	11443	14505	12835	15	2050	500	8470	10	1	3062664	425	-47.41	2.73	12	0.01	-293.00	5096.00	19150	20230524	-27.47	9130	20240208	52.14	14000	-0.79	20240314	9130	52.14	20240208	19150	-27.47	20230524	9130	52.14	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
91	20240314	151048	57	100.00	KONEX			N	N	N	N		N	13900	230	2	1.68	2259040	163	13.45	14000	14000	12500	15720	11620	13670	13859.14	0.00	0	0	14783	14226	13113	12556	11443	14505	12835	15	2050	500	8470	10	1	3062664	426	-47.44	2.73	12	0.01	-293.00	5096.00	19150	20230524	-27.42	9130	20240208	52.25	14000	-0.71	20240314	9130	52.25	20240208	19150	-27.42	20230524	9130	52.25	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
92	20240314	141048	57	100.00	KONEX			N	N	N	N		N	13980	310	2	2.27	1925440	139	11.47	14000	14000	12500	15720	11620	13670	13852.09	0.00	0	0	14783	14226	13113	12556	11443	14505	12835	15	2050	500	8470	10	1	3062664	428	-47.71	2.74	12	0.00	-293.00	5096.00	19150	20230524	-27.00	9130	20240208	53.12	14000	-0.14	20240314	9130	53.12	20240208	19150	-27.00	20230524	9130	53.12	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
93	20240314	131045	57	100.00	KONEX			N	N	N	N		N	13990	320	2	2.34	1661390	119	9.82	14000	14000	13500	15720	11620	13670	13961.26	0.00	0	0	14783	14226	13113	12556	11443	14505	12835	15	2050	500	8470	10	1	3062664	428	-47.75	2.75	12	0.00	-293.00	5096.00	19150	20230524	-26.95	9130	20240208	53.23	14000	-0.07	20240314	9130	53.23	20240208	19150	-26.95	20230524	9130	53.23	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
94	20240314	121047	57	100.00	KONEX			N	N	N	N		N	13990	320	2	2.34	1661390	119	9.82	14000	14000	13500	15720	11620	13670	13961.26	0.00	0	0	14783	14226	13113	12556	11443	14505	12835	15	2050	500	8470	10	1	3062664	428	-47.75	2.75	12	0.00	-293.00	5096.00	19150	20230524	-26.95	9130	20240208	53.23	14000	-0.07	20240314	9130	53.23	20240208	19150	-26.95	20230524	9130	53.23	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
95	20240314	111046	57	100.00	KONEX			N	N	N	N		N	13500	-170	5	-1.24	1619420	116	9.57	14000	14000	13500	15720	11620	13670	13960.52	0.00	0	0	14783	14226	13113	12556	11443	14505	12835	15	2050	500	8470	10	1	3062664	413	-46.08	2.65	12	0.00	-293.00	5096.00	19150	20230524	-29.50	9130	20240208	47.86	14000	-3.57	20240314	9130	47.86	20240208	19150	-29.50	20230524	9130	47.86	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
96	20240314	101055	57	100.00	KONEX			N	N	N	N		N	13990	320	2	2.34	1511420	108	8.91	14000	14000	13990	15720	11620	13670	13994.63	0.00	0	0	14783	14226	13113	12556	11443	14505	12835	15	2050	500	8470	10	1	3062664	428	-47.75	2.75	12	0.00	-293.00	5096.00	19150	20230524	-26.95	9130	20240208	53.23	14000	-0.07	20240314	9130	53.23	20240208	19150	-26.95	20230524	9130	53.23	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
97	20240314	091051	57	100.00	KONEX			N	N	N	N		N	14000	330	2	2.41	14000	1	0.08	14000	14000	14000	15720	11620	13670	14000.00	0.00	0	0	14783	14226	13113	12556	11443	14505	12835	15	2050	500	8470	10	1	3062664	429	-47.78	2.75	12	0.00	-293.00	5096.00	19150	20230524	-26.89	9130	20240208	53.34	14000	0.00	20240314	9130	53.34	20240208	19150	-26.89	20230524	9130	53.34	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
98	20240313	161033	57	100.00	KONEX			N	N	N	N		N	13670	1770	2	14.87	16006350	1212	612.12	12000	13670	12000	13680	10120	11900	13206.56	0.00	0	0	12033	11966	11933	11866	11833	11950	11850	15	1780	500	7370	10	1	3062664	419	-46.66	2.68	12	0.04	-293.00	5096.00	19150	20230524	-28.62	9130	20240208	49.73	13670	0.00	20240313	9130	49.73	20240208	19150	-28.62	20230524	9130	49.73	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
99	20240313	151038	57	100.00	KONEX			N	N	N	N		N	13670	1770	2	14.87	5562470	448	226.26	12000	13670	12000	13680	10120	11900	12416.23	0.00	0	0	12033	11966	11933	11866	11833	11950	11850	15	1780	500	7370	10	1	3062664	419	-46.66	2.68	12	0.01	-293.00	5096.00	19150	20230524	-28.62	9130	20240208	49.73	13670	0.00	20240313	9130	49.73	20240208	19150	-28.62	20230524	9130	49.73	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
100	20240313	141035	57	100.00	KONEX			N	N	N	N		N	13000	1100	2	9.24	5338290	431	217.68	12000	13000	12000	13680	10120	11900	12385.82	0.00	0	0	12033	11966	11933	11866	11833	11950	11850	15	1780	500	7370	10	1	3062664	398	-44.37	2.55	12	0.01	-293.00	5096.00	19150	20230524	-32.11	9130	20240208	42.39	13100	-0.76	20240103	9130	42.39	20240208	19150	-32.11	20230524	9130	42.39	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
101	20240313	131045	57	100.00	KONEX			N	N	N	N		N	12500	600	2	5.04	3233700	269	135.86	12000	12640	12000	13680	10120	11900	12021.19	0.00	0	0	12033	11966	11933	11866	11833	11950	11850	15	1780	500	7370	10	1	3062664	383	-42.66	2.45	12	0.01	-293.00	5096.00	19150	20230524	-34.73	9130	20240208	36.91	13100	-4.58	20240103	9130	36.91	20240208	19150	-34.73	20230524	9130	36.91	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
102	20240313	121038	57	100.00	KONEX			N	N	N	N		N	12000	100	2	0.84	3108000	259	130.81	12000	12000	12000	13680	10120	11900	12000.00	0.00	0	0	12033	11966	11933	11866	11833	11950	11850	15	1780	500	7370	10	1	3062664	368	-40.96	2.35	12	0.01	-293.00	5096.00	19150	20230524	-37.34	9130	20240208	31.43	13100	-8.40	20240103	9130	31.43	20240208	19150	-37.34	20230524	9130	31.43	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
103	20240313	111036	57	100.00	KONEX			N	N	N	N		N	12000	100	2	0.84	252000	21	10.61	12000	12000	12000	13680	10120	11900	12000.00	0.00	0	0	12033	11966	11933	11866	11833	11950	11850	15	1780	500	7370	10	1	3062664	368	-40.96	2.35	12	0.00	-293.00	5096.00	19150	20230524	-37.34	9130	20240208	31.43	13100	-8.40	20240103	9130	31.43	20240208	19150	-37.34	20230524	9130	31.43	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
104	20240313	101032	57	100.00	KONEX			N	N	N	N		N	12000	100	2	0.84	48000	4	2.02	12000	12000	12000	13680	10120	11900	12000.00	0.00	0	0	12033	11966	11933	11866	11833	11950	11850	15	1780	500	7370	10	1	3062664	368	-40.96	2.35	12	0.00	-293.00	5096.00	19150	20230524	-37.34	9130	20240208	31.43	13100	-8.40	20240103	9130	31.43	20240208	19150	-37.34	20230524	9130	31.43	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
105	20240313	091041	57	100.00	KONEX			N	N	N	N		N	12000	100	2	0.84	12000	1	0.51	12000	12000	12000	13680	10120	11900	12000.00	0.00	0	0	12033	11966	11933	11866	11833	11950	11850	15	1780	500	7370	10	1	3062664	368	-40.96	2.35	12	0.00	-293.00	5096.00	19150	20230524	-37.34	9130	20240208	31.43	13100	-8.40	20240103	9130	31.43	20240208	19150	-37.34	20230524	9130	31.43	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
106	20240312	161025	57	100.00	KONEX			N	N	N	N		N	11900	130	2	1.10	2357930	198	55.62	12000	12000	11900	13530	10010	11770	11908.74	0.00	0	0	12576	12172	11586	11182	10596	12375	11385	15	1760	500	7290	10	1	3062664	364	-40.61	2.34	12	0.01	-293.00	5096.00	19150	20230524	-37.86	9130	20240208	30.34	13100	-9.16	20240103	9130	30.34	20240208	19150	-37.86	20230524	9130	30.34	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
107	20240312	151023	57	100.00	KONEX			N	N	N	N		N	11900	130	2	1.10	537230	45	12.64	12000	12000	11900	13530	10010	11770	11938.44	0.00	0	0	12576	12172	11586	11182	10596	12375	11385	15	1760	500	7290	10	1	3062664	364	-40.61	2.34	12	0.00	-293.00	5096.00	19150	20230524	-37.86	9130	20240208	30.34	13100	-9.16	20240103	9130	30.34	20240208	19150	-37.86	20230524	9130	30.34	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
108	20240312	141013	57	100.00	KONEX			N	N	N	N		N	11900	130	2	1.10	477730	40	11.24	12000	12000	11900	13530	10010	11770	11943.25	0.00	0	0	12576	12172	11586	11182	10596	12375	11385	15	1760	500	7290	10	1	3062664	364	-40.61	2.34	12	0.00	-293.00	5096.00	19150	20230524	-37.86	9130	20240208	30.34	13100	-9.16	20240103	9130	30.34	20240208	19150	-37.86	20230524	9130	30.34	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
109	20240312	130933	57	100.00	KONEX			N	N	N	N		N	12000	230	2	1.95	227830	19	5.34	12000	12000	11990	13530	10010	11770	11991.05	0.00	0	0	12576	12172	11586	11182	10596	12375	11385	15	1760	500	7290	10	1	3062664	368	-40.96	2.35	12	0.00	-293.00	5096.00	19150	20230524	-37.34	9130	20240208	31.43	13100	-8.40	20240103	9130	31.43	20240208	19150	-37.34	20230524	9130	31.43	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
110	20240312	121026	57	100.00	KONEX			N	N	N	N		N	12000	230	2	1.95	227830	19	5.34	12000	12000	11990	13530	10010	11770	11991.05	0.00	0	0	12576	12172	11586	11182	10596	12375	11385	15	1760	500	7290	10	1	3062664	368	-40.96	2.35	12	0.00	-293.00	5096.00	19150	20230524	-37.34	9130	20240208	31.43	13100	-8.40	20240103	9130	31.43	20240208	19150	-37.34	20230524	9130	31.43	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
111	20240312	111023	57	100.00	KONEX			N	N	N	N		N	12000	230	2	1.95	227830	19	5.34	12000	12000	11990	13530	10010	11770	11991.05	0.00	0	0	12576	12172	11586	11182	10596	12375	11385	15	1760	500	7290	10	1	3062664	368	-40.96	2.35	12	0.00	-293.00	5096.00	19150	20230524	-37.34	9130	20240208	31.43	13100	-8.40	20240103	9130	31.43	20240208	19150	-37.34	20230524	9130	31.43	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
112	20240312	101025	57	100.00	KONEX			N	N	N	N		N	12000	230	2	1.95	227830	19	5.34	12000	12000	11990	13530	10010	11770	11991.05	0.00	0	0	12576	12172	11586	11182	10596	12375	11385	15	1760	500	7290	10	1	3062664	368	-40.96	2.35	12	0.00	-293.00	5096.00	19150	20230524	-37.34	9130	20240208	31.43	13100	-8.40	20240103	9130	31.43	20240208	19150	-37.34	20230524	9130	31.43	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
113	20240312	091022	57	100.00	KONEX			N	N	N	N		N	11770	0	3	0.00	0	0	0.00	0	0	0	13530	10010	11770	0.00	0.00	0	0	12576	12172	11586	11182	10596	12375	11385	15	1760	500	7290	10	1	3062664	360	-40.17	2.31	12	0.00	-293.00	5096.00	19150	20230524	-38.54	9130	20240208	28.92	13100	-10.15	20240103	9130	28.92	20240208	19150	-38.54	20230524	9130	28.92	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
114	20240311	161020	57	100.00	KONEX			N	N	N	N		N	11770	770	2	7.00	4173810	356	89.22	11500	11990	11000	12650	9350	11000	11724.19	0.00	0	0	12666	11832	11166	10332	9666	11750	10250	15	1650	500	6820	10	1	3062664	360	-40.17	2.31	12	0.01	-293.00	5096.00	19150	20230524	-38.54	9130	20240208	28.92	13100	-10.15	20240103	9130	28.92	20240208	19150	-38.54	20230524	9130	28.92	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
115	20240311	151018	57	100.00	KONEX			N	N	N	N		N	11770	770	2	7.00	4138500	353	88.47	11500	11990	11000	12650	9350	11000	11723.80	0.00	0	0	12666	11832	11166	10332	9666	11750	10250	15	1650	500	6820	10	1	3062664	360	-40.17	2.31	12	0.01	-293.00	5096.00	19150	20230524	-38.54	9130	20240208	28.92	13100	-10.15	20240103	9130	28.92	20240208	19150	-38.54	20230524	9130	28.92	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
116	20240311	141016	57	100.00	KONEX			N	N	N	N		N	11770	770	2	7.00	4103940	350	87.72	11500	11990	11000	12650	9350	11000	11725.54	0.00	0	0	12666	11832	11166	10332	9666	11750	10250	15	1650	500	6820	10	1	3062664	360	-40.17	2.31	12	0.01	-293.00	5096.00	19150	20230524	-38.54	9130	20240208	28.92	13100	-10.15	20240103	9130	28.92	20240208	19150	-38.54	20230524	9130	28.92	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
117	20240311	131017	57	100.00	KONEX			N	N	N	N		N	11700	700	2	6.36	1804220	154	38.60	11500	11990	11000	12650	9350	11000	11715.71	0.00	0	0	12666	11832	11166	10332	9666	11750	10250	15	1650	500	6820	10	1	3062664	358	-39.93	2.30	12	0.01	-293.00	5096.00	19150	20230524	-38.90	9130	20240208	28.15	13100	-10.69	20240103	9130	28.15	20240208	19150	-38.90	20230524	9130	28.15	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
118	20240311	121018	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	128610	11	2.76	11500	11990	11000	12650	9350	11000	11691.82	0.00	0	0	12666	11832	11166	10332	9666	11750	10250	15	1650	500	6820	10	1	3062664	337	-37.54	2.16	12	0.00	-293.00	5096.00	19150	20230524	-42.56	9130	20240208	20.48	13100	-16.03	20240103	9130	20.48	20240208	19150	-42.56	20230524	9130	20.48	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
119	20240311	111013	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	128610	11	2.76	11500	11990	11000	12650	9350	11000	11691.82	0.00	0	0	12666	11832	11166	10332	9666	11750	10250	15	1650	500	6820	10	1	3062664	337	-37.54	2.16	12	0.00	-293.00	5096.00	19150	20230524	-42.56	9130	20240208	20.48	13100	-16.03	20240103	9130	20.48	20240208	19150	-42.56	20230524	9130	20.48	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
120	20240311	101005	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	128610	11	2.76	11500	11990	11000	12650	9350	11000	11691.82	0.00	0	0	12666	11832	11166	10332	9666	11750	10250	15	1650	500	6820	10	1	3062664	337	-37.54	2.16	12	0.00	-293.00	5096.00	19150	20230524	-42.56	9130	20240208	20.48	13100	-16.03	20240103	9130	20.48	20240208	19150	-42.56	20230524	9130	20.48	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
121	20240311	091009	57	100.00	KONEX			N	N	N	N		N	11990	990	2	9.00	23490	2	0.50	11500	11990	11500	12650	9350	11000	11745.00	0.00	0	0	12666	11832	11166	10332	9666	11750	10250	15	1650	500	6820	10	1	3062664	367	-40.92	2.35	12	0.00	-293.00	5096.00	19150	20230524	-37.39	9130	20240208	31.33	13100	-8.47	20240103	9130	31.33	20240208	19150	-37.39	20230524	9130	31.33	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
122	20240308	161013	57	100.00	KONEX			N	N	N	N		N	11000	10	2	0.09	4696000	399	180.54	11000	12000	10500	12630	9350	10990	11769.42	0.00	0	0	11336	11162	10826	10652	10316	10995	10485	15	1640	500	6810	10	1	3062664	337	-37.54	2.16	12	0.01	-293.00	5096.00	19150	20230524	-42.56	9130	20240208	20.48	13100	-16.03	20240103	9130	20.48	20240208	19150	-42.56	20230524	9130	20.48	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
123	20240308	151013	57	100.00	KONEX			N	N	N	N		N	11500	510	2	4.64	4639500	394	178.28	11000	12000	10500	12630	9350	10990	11775.38	0.00	0	0	11336	11162	10826	10652	10316	10995	10485	15	1640	500	6810	10	1	3062664	352	-39.25	2.26	12	0.01	-293.00	5096.00	19150	20230524	-39.95	9130	20240208	25.96	13100	-12.21	20240103	9130	25.96	20240208	19150	-39.95	20230524	9130	25.96	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
124	20240308	141005	57	100.00	KONEX			N	N	N	N		N	10900	-90	5	-0.82	4628000	393	177.83	11000	12000	10500	12630	9350	10990	11776.08	0.00	0	0	11336	11162	10826	10652	10316	10995	10485	15	1640	500	6810	10	1	3062664	334	-37.20	2.14	12	0.01	-293.00	5096.00	19150	20230524	-43.08	9130	20240208	19.39	13100	-16.79	20240103	9130	19.39	20240208	19150	-43.08	20230524	9130	19.39	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
125	20240308	131001	57	100.00	KONEX			N	N	N	N		N	10900	-90	5	-0.82	4442700	376	170.14	11000	12000	10500	12630	9350	10990	11815.69	0.00	0	0	11336	11162	10826	10652	10316	10995	10485	15	1640	500	6810	10	1	3062664	334	-37.20	2.14	12	0.01	-293.00	5096.00	19150	20230524	-43.08	9130	20240208	19.39	13100	-16.79	20240103	9130	19.39	20240208	19150	-43.08	20230524	9130	19.39	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
126	20240308	121004	57	100.00	KONEX			N	N	N	N		N	11000	10	2	0.09	4301000	363	164.25	11000	12000	10500	12630	9350	10990	11848.48	0.00	0	0	11336	11162	10826	10652	10316	10995	10485	15	1640	500	6810	10	1	3062664	337	-37.54	2.16	12	0.01	-293.00	5096.00	19150	20230524	-42.56	9130	20240208	20.48	13100	-16.03	20240103	9130	20.48	20240208	19150	-42.56	20230524	9130	20.48	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
127	20240308	111007	57	100.00	KONEX			N	N	N	N		N	11900	910	2	8.28	4290000	362	163.80	11000	12000	10500	12630	9350	10990	11850.83	0.00	0	0	11336	11162	10826	10652	10316	10995	10485	15	1640	500	6810	10	1	3062664	364	-40.61	2.34	12	0.01	-293.00	5096.00	19150	20230524	-37.86	9130	20240208	30.34	13100	-9.16	20240103	9130	30.34	20240208	19150	-37.86	20230524	9130	30.34	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
128	20240308	101001	57	100.00	KONEX			N	N	N	N		N	11000	10	2	0.09	1235770	106	47.96	11000	12000	10500	12630	9350	10990	11658.21	0.00	0	0	11336	11162	10826	10652	10316	10995	10485	15	1640	500	6810	10	1	3062664	337	-37.54	2.16	12	0.00	-293.00	5096.00	19150	20230524	-42.56	9130	20240208	20.48	13100	-16.03	20240103	9130	20.48	20240208	19150	-42.56	20230524	9130	20.48	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
129	20240308	091001	57	100.00	KONEX			N	N	N	N		N	11990	1000	2	9.10	916430	79	35.75	11000	11990	11000	12630	9350	10990	11600.38	0.00	0	0	11336	11162	10826	10652	10316	10995	10485	15	1640	500	6810	10	1	3062664	367	-40.92	2.35	12	0.00	-293.00	5096.00	19150	20230524	-37.39	9130	20240208	31.33	13100	-8.47	20240103	9130	31.33	20240208	19150	-37.39	20230524	9130	31.33	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
130	20240307	161001	57	100.00	KONEX			N	N	N	N		N	10990	770	2	7.53	2321960	221	34.69	11000	11000	10490	11750	8690	10220	10506.61	0.00	0	0	11960	11090	10620	9750	9280	10855	9515	15	1530	500	6330	10	1	3062664	337	-37.51	2.16	12	0.01	-293.00	5096.00	19150	20230524	-42.61	9130	20240208	20.37	13100	-16.11	20240103	9130	20.37	20240208	19150	-42.61	20230524	9130	20.37	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
131	20240307	150943	57	100.00	KONEX			N	N	N	N		N	10500	280	2	2.74	1816980	173	27.16	11000	11000	10490	11750	8690	10220	10502.77	0.00	0	0	11960	11090	10620	9750	9280	10855	9515	15	1530	500	6330	10	1	3062664	322	-35.84	2.06	12	0.01	-293.00	5096.00	19150	20230524	-45.17	9130	20240208	15.01	13100	-19.85	20240103	9130	15.01	20240208	19150	-45.17	20230524	9130	15.01	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
132	20240307	140940	57	100.00	KONEX			N	N	N	N		N	10490	270	2	2.64	42480	4	0.63	11000	11000	10490	11750	8690	10220	10620.00	0.00	0	0	11960	11090	10620	9750	9280	10855	9515	15	1530	500	6330	10	1	3062664	321	-35.80	2.06	12	0.00	-293.00	5096.00	19150	20230524	-45.22	9130	20240208	14.90	13100	-19.92	20240103	9130	14.90	20240208	19150	-45.22	20230524	9130	14.90	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
133	20240307	130951	57	100.00	KONEX			N	N	N	N		N	10490	270	2	2.64	31990	3	0.47	11000	11000	10490	11750	8690	10220	10663.33	0.00	0	0	11960	11090	10620	9750	9280	10855	9515	15	1530	500	6330	10	1	3062664	321	-35.80	2.06	12	0.00	-293.00	5096.00	19150	20230524	-45.22	9130	20240208	14.90	13100	-19.92	20240103	9130	14.90	20240208	19150	-45.22	20230524	9130	14.90	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
134	20240307	120955	57	100.00	KONEX			N	N	N	N		N	10500	280	2	2.74	21500	2	0.31	11000	11000	10500	11750	8690	10220	10750.00	0.00	0	0	11960	11090	10620	9750	9280	10855	9515	15	1530	500	6330	10	1	3062664	322	-35.84	2.06	12	0.00	-293.00	5096.00	19150	20230524	-45.17	9130	20240208	15.01	13100	-19.85	20240103	9130	15.01	20240208	19150	-45.17	20230524	9130	15.01	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
135	20240307	111001	57	100.00	KONEX			N	N	N	N		N	10500	280	2	2.74	21500	2	0.31	11000	11000	10500	11750	8690	10220	10750.00	0.00	0	0	11960	11090	10620	9750	9280	10855	9515	15	1530	500	6330	10	1	3062664	322	-35.84	2.06	12	0.00	-293.00	5096.00	19150	20230524	-45.17	9130	20240208	15.01	13100	-19.85	20240103	9130	15.01	20240208	19150	-45.17	20230524	9130	15.01	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
136	20240307	100954	57	100.00	KONEX			N	N	N	N		N	11000	780	2	7.63	11000	1	0.16	11000	11000	11000	11750	8690	10220	11000.00	0.00	0	0	11960	11090	10620	9750	9280	10855	9515	15	1530	500	6330	10	1	3062664	337	-37.54	2.16	12	0.00	-293.00	5096.00	19150	20230524	-42.56	9130	20240208	20.48	13100	-16.03	20240103	9130	20.48	20240208	19150	-42.56	20230524	9130	20.48	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
137	20240307	090956	57	100.00	KONEX			N	N	N	N		N	10220	0	3	0.00	0	0	0.00	0	0	0	11750	8690	10220	0.00	0.00	0	0	11960	11090	10620	9750	9280	10855	9515	15	1530	500	6330	10	1	3062664	313	-34.88	2.01	12	0.00	-293.00	5096.00	19150	20230524	-46.63	9130	20240208	11.94	13100	-21.98	20240103	9130	11.94	20240208	19150	-46.63	20230524	9130	11.94	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
138	20240306	160948	57	100.00	KONEX			N	N	N	N		N	10220	-1190	5	-10.43	6859470	637	176.45	11470	11490	10150	13120	9700	11410	10768.40	0.00	0	0	12736	12072	11036	10372	9336	12405	10705	15	1710	500	7070	10	1	3062664	313	-34.88	2.01	12	0.02	-293.00	5096.00	19150	20230524	-46.63	9130	20240208	11.94	13100	-21.98	20240103	9130	11.94	20240208	19150	-46.63	20230524	9130	11.94	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
139	20240306	150950	57	100.00	KONEX			N	N	N	N		N	10500	-910	5	-7.98	6838750	635	175.90	11470	11490	10150	13120	9700	11410	10769.69	0.00	0	0	12736	12072	11036	10372	9336	12405	10705	15	1710	500	7070	10	1	3062664	322	-35.84	2.06	12	0.02	-293.00	5096.00	19150	20230524	-45.17	9130	20240208	15.01	13100	-19.85	20240103	9130	15.01	20240208	19150	-45.17	20230524	9130	15.01	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
140	20240306	140957	57	100.00	KONEX			N	N	N	N		N	10850	-560	5	-4.91	6270630	581	160.94	11470	11490	10150	13120	9700	11410	10792.82	0.00	0	0	12736	12072	11036	10372	9336	12405	10705	15	1710	500	7070	10	1	3062664	332	-37.03	2.13	12	0.02	-293.00	5096.00	19150	20230524	-43.34	9130	20240208	18.84	13100	-17.18	20240103	9130	18.84	20240208	19150	-43.34	20230524	9130	18.84	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
141	20240306	130956	57	100.00	KONEX			N	N	N	N		N	10880	-530	5	-4.65	6248930	579	160.39	11470	11490	10150	13120	9700	11410	10792.63	0.00	0	0	12736	12072	11036	10372	9336	12405	10705	15	1710	500	7070	10	1	3062664	333	-37.13	2.14	12	0.02	-293.00	5096.00	19150	20230524	-43.19	9130	20240208	19.17	13100	-16.95	20240103	9130	19.17	20240208	19150	-43.19	20230524	9130	19.17	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
142	20240306	120955	57	100.00	KONEX			N	N	N	N		N	10150	-1260	5	-11.04	6238050	578	160.11	11470	11490	10150	13120	9700	11410	10792.47	0.00	0	0	12736	12072	11036	10372	9336	12405	10705	15	1710	500	7070	10	1	3062664	311	-34.64	1.99	12	0.02	-293.00	5096.00	19150	20230524	-47.00	9130	20240208	11.17	13100	-22.52	20240103	9130	11.17	20240208	19150	-47.00	20230524	9130	11.17	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
143	20240306	110953	57	100.00	KONEX			N	N	N	N		N	11480	70	2	0.61	3191400	278	77.01	11470	11490	11400	13120	9700	11410	11479.86	0.00	0	0	12736	12072	11036	10372	9336	12405	10705	15	1710	500	7070	10	1	3062664	352	-39.18	2.25	12	0.01	-293.00	5096.00	19150	20230524	-40.05	9130	20240208	25.74	13100	-12.37	20240103	9130	25.74	20240208	19150	-40.05	20230524	9130	25.74	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
144	20240306	100931	57	100.00	KONEX			N	N	N	N		N	11490	80	2	0.70	2422600	211	58.45	11470	11490	11470	13120	9700	11410	11481.52	0.00	0	0	12736	12072	11036	10372	9336	12405	10705	15	1710	500	7070	10	1	3062664	352	-39.22	2.25	12	0.01	-293.00	5096.00	19150	20230524	-40.00	9130	20240208	25.85	13100	-12.29	20240103	9130	25.85	20240208	19150	-40.00	20230524	9130	25.85	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
145	20240306	090948	57	100.00	KONEX			N	N	N	N		N	11410	0	3	0.00	0	0	0.00	0	0	0	13120	9700	11410	0.00	0.00	0	0	12736	12072	11036	10372	9336	12405	10705	15	1710	500	7070	10	1	3062664	349	-38.94	2.24	12	0.00	-293.00	5096.00	19150	20230524	-40.42	9130	20240208	24.97	13100	-12.90	20240103	9130	24.97	20240208	19150	-40.42	20230524	9130	24.97	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
146	20240305	160945	57	100.00	KONEX			N	N	N	N		N	11410	1220	2	11.97	4023050	361	18050.00	10250	11700	10000	11710	8670	10190	11144.18	0.00	0	0	10190	10190	10190	10190	10190	10190	10190	15	1520	500	6310	10	1	3062664	349	-38.94	2.24	12	0.01	-293.00	5096.00	19150	20230524	-40.42	9130	20240208	24.97	13100	-12.90	20240103	9130	24.97	20240208	19150	-40.42	20230524	9130	24.97	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
147	20240305	150942	57	100.00	KONEX			N	N	N	N		N	11410	1220	2	11.97	3967320	356	17800.00	10250	11700	10000	11710	8670	10190	11144.16	0.00	0	0	10190	10190	10190	10190	10190	10190	10190	15	1520	500	6310	10	1	3062664	349	-38.94	2.24	12	0.01	-293.00	5096.00	19150	20230524	-40.42	9130	20240208	24.97	13100	-12.90	20240103	9130	24.97	20240208	19150	-40.42	20230524	9130	24.97	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
148	20240305	140932	57	100.00	KONEX			N	N	N	N		N	11450	1260	2	12.37	3568310	320	16000.00	10250	11700	10000	11710	8670	10190	11150.97	0.00	0	0	10190	10190	10190	10190	10190	10190	10190	15	1520	500	6310	10	1	3062664	351	-39.08	2.25	12	0.01	-293.00	5096.00	19150	20230524	-40.21	9130	20240208	25.41	13100	-12.60	20240103	9130	25.41	20240208	19150	-40.21	20230524	9130	25.41	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
149	20240305	130934	57	100.00	KONEX			N	N	N	N		N	11480	1290	2	12.66	3140480	281	14050.00	10250	11700	10250	11710	8670	10190	11176.09	0.00	0	0	10190	10190	10190	10190	10190	10190	10190	15	1520	500	6310	10	1	3062664	352	-39.18	2.25	12	0.01	-293.00	5096.00	19150	20230524	-40.05	9130	20240208	25.74	13100	-12.37	20240103	9130	25.74	20240208	19150	-40.05	20230524	9130	25.74	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
150	20240305	120937	57	100.00	KONEX			N	N	N	N		N	11480	1290	2	12.66	3140480	281	14050.00	10250	11700	10250	11710	8670	10190	11176.09	0.00	0	0	10190	10190	10190	10190	10190	10190	10190	15	1520	500	6310	10	1	3062664	352	-39.18	2.25	12	0.01	-293.00	5096.00	19150	20230524	-40.05	9130	20240208	25.74	13100	-12.37	20240103	9130	25.74	20240208	19150	-40.05	20230524	9130	25.74	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
151	20240305	110936	57	100.00	KONEX			N	N	N	N		N	11000	810	2	7.95	2670070	240	12000.00	10250	11700	10250	11710	8670	10190	11125.29	0.00	0	0	10190	10190	10190	10190	10190	10190	10190	15	1520	500	6310	10	1	3062664	337	-37.54	2.16	12	0.01	-293.00	5096.00	19150	20230524	-42.56	9130	20240208	20.48	13100	-16.03	20240103	9130	20.48	20240208	19150	-42.56	20230524	9130	20.48	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
152	20240305	100933	57	100.00	KONEX			N	N	N	N		N	11690	1500	2	14.72	2532670	228	11400.00	10250	11700	10250	11710	8670	10190	11108.20	0.00	0	0	10190	10190	10190	10190	10190	10190	10190	15	1520	500	6310	10	1	3062664	358	-39.90	2.29	12	0.01	-293.00	5096.00	19150	20230524	-38.96	9130	20240208	28.04	13100	-10.76	20240103	9130	28.04	20240208	19150	-38.96	20230524	9130	28.04	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
153	20240305	090934	57	100.00	KONEX			N	N	N	N		N	10190	0	3	0.00	0	0	0.00	0	0	0	11710	8670	10190	0.00	0.00	0	0	10190	10190	10190	10190	10190	10190	10190	15	1520	500	6310	10	1	3062664	312	-34.78	2.00	12	0.00	-293.00	5096.00	19150	20230524	-46.79	9130	20240208	11.61	13100	-22.21	20240103	9130	11.61	20240208	19150	-46.79	20230524	9130	11.61	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
154	20240304	160934	57	100.00	KONEX			N	N	N	N		N	10190	-10	5	-0.10	20380	2	16.67	10190	10190	10190	11730	8670	10200	10190.00	0.00	0	0	10253	10226	10213	10186	10173	10220	10180	15	1530	500	6320	10	1	3062664	312	-34.78	2.00	12	0.00	-293.00	5096.00	19150	20230524	-46.79	9130	20240208	11.61	13100	-22.21	20240103	9130	11.61	20240208	19150	-46.79	20230524	9130	11.61	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
155	20240304	150929	57	100.00	KONEX			N	N	N	N		N	10190	-10	5	-0.10	20380	2	16.67	10190	10190	10190	11730	8670	10200	10190.00	0.00	0	0	10253	10226	10213	10186	10173	10220	10180	15	1530	500	6320	10	1	3062664	312	-34.78	2.00	12	0.00	-293.00	5096.00	19150	20230524	-46.79	9130	20240208	11.61	13100	-22.21	20240103	9130	11.61	20240208	19150	-46.79	20230524	9130	11.61	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
156	20240304	140857	57	100.00	KONEX			N	N	N	N		N	10190	-10	5	-0.10	20380	2	16.67	10190	10190	10190	11730	8670	10200	10190.00	0.00	0	0	10253	10226	10213	10186	10173	10220	10180	15	1530	500	6320	10	1	3062664	312	-34.78	2.00	12	0.00	-293.00	5096.00	19150	20230524	-46.79	9130	20240208	11.61	13100	-22.21	20240103	9130	11.61	20240208	19150	-46.79	20230524	9130	11.61	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
157	20240304	130923	57	100.00	KONEX			N	N	N	N		N	10190	-10	5	-0.10	20380	2	16.67	10190	10190	10190	11730	8670	10200	10190.00	0.00	0	0	10253	10226	10213	10186	10173	10220	10180	15	1530	500	6320	10	1	3062664	312	-34.78	2.00	12	0.00	-293.00	5096.00	19150	20230524	-46.79	9130	20240208	11.61	13100	-22.21	20240103	9130	11.61	20240208	19150	-46.79	20230524	9130	11.61	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
158	20240304	120859	57	100.00	KONEX			N	N	N	N		N	10190	-10	5	-0.10	20380	2	16.67	10190	10190	10190	11730	8670	10200	10190.00	0.00	0	0	10253	10226	10213	10186	10173	10220	10180	15	1530	500	6320	10	1	3062664	312	-34.78	2.00	12	0.00	-293.00	5096.00	19150	20230524	-46.79	9130	20240208	11.61	13100	-22.21	20240103	9130	11.61	20240208	19150	-46.79	20230524	9130	11.61	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
159	20240304	110917	57	100.00	KONEX			N	N	N	N		N	10200	0	3	0.00	0	0	0.00	0	0	0	11730	8670	10200	0.00	0.00	0	0	10253	10226	10213	10186	10173	10220	10180	15	1530	500	6320	10	1	3062664	312	-34.81	2.00	12	0.00	-293.00	5096.00	19150	20230524	-46.74	9130	20240208	11.72	13100	-22.14	20240103	9130	11.72	20240208	19150	-46.74	20230524	9130	11.72	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
160	20240304	100917	57	100.00	KONEX			N	N	N	N		N	10200	0	3	0.00	0	0	0.00	0	0	0	11730	8670	10200	0.00	0.00	0	0	10253	10226	10213	10186	10173	10220	10180	15	1530	500	6320	10	1	3062664	312	-34.81	2.00	12	0.00	-293.00	5096.00	19150	20230524	-46.74	9130	20240208	11.72	13100	-22.14	20240103	9130	11.72	20240208	19150	-46.74	20230524	9130	11.72	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
161	20240304	090918	57	100.00	KONEX			N	N	N	N		N	10200	0	3	0.00	0	0	0.00	0	0	0	11730	8670	10200	0.00	0.00	0	0	10253	10226	10213	10186	10173	10220	10180	15	1530	500	6320	10	1	3062664	312	-34.81	2.00	12	0.00	-293.00	5096.00	19150	20230524	-46.74	9130	20240208	11.72	13100	-22.14	20240103	9130	11.72	20240208	19150	-46.74	20230524	9130	11.72	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N