KissMeData/216400/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	160941	57	100.00	KONEX			N	N	N	N		N	9070	10	2	0.11	2681060	297	20.09	9070	9080	8940	10410	7710	9060	9027.14	0.00	0	0	9226	9142	8996	8912	8766	9070	8840	39	1350	500	5970	10	1	7711315	699	-12.05	3.28	12	0.00	-753.00	2767.00	11990	20230706	-24.35	7410	20230324	22.40	10000	-9.30	20240315	8800	3.07	20240215	11990	-24.35	20230706	7800	16.28	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
3	20240329	150943	57	100.00	KONEX			N	N	N	N		N	9050	-10	5	-0.11	1241580	137	9.27	9070	9080	9040	10410	7710	9060	9062.63	0.00	0	0	9226	9142	8996	8912	8766	9070	8840	39	1350	500	5970	10	1	7711315	698	-12.02	3.27	12	0.00	-753.00	2767.00	11990	20230706	-24.52	7410	20230324	22.13	10000	-9.50	20240315	8800	2.84	20240215	11990	-24.52	20230706	7800	16.03	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
4	20240329	140938	57	100.00	KONEX			N	N	N	N		N	9050	-10	5	-0.11	1241580	137	9.27	9070	9080	9040	10410	7710	9060	9062.63	0.00	0	0	9226	9142	8996	8912	8766	9070	8840	39	1350	500	5970	10	1	7711315	698	-12.02	3.27	12	0.00	-753.00	2767.00	11990	20230706	-24.52	7410	20230324	22.13	10000	-9.50	20240315	8800	2.84	20240215	11990	-24.52	20230706	7800	16.03	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
5	20240329	130925	57	100.00	KONEX			N	N	N	N		N	9080	20	2	0.22	698860	77	5.21	9070	9080	9070	10410	7710	9060	9076.10	0.00	0	0	9226	9142	8996	8912	8766	9070	8840	39	1350	500	5970	10	1	7711315	700	-12.06	3.28	12	0.00	-753.00	2767.00	11990	20230706	-24.27	7410	20230324	22.54	10000	-9.20	20240315	8800	3.18	20240215	11990	-24.27	20230706	7800	16.41	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
6	20240329	120934	57	100.00	KONEX			N	N	N	N		N	9080	20	2	0.22	517260	57	3.86	9070	9080	9070	10410	7710	9060	9074.74	0.00	0	0	9226	9142	8996	8912	8766	9070	8840	39	1350	500	5970	10	1	7711315	700	-12.06	3.28	12	0.00	-753.00	2767.00	11990	20230706	-24.27	7410	20230324	22.54	10000	-9.20	20240315	8800	3.18	20240215	11990	-24.27	20230706	7800	16.41	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
7	20240329	110922	57	100.00	KONEX			N	N	N	N		N	9080	20	2	0.22	499100	55	3.72	9070	9080	9070	10410	7710	9060	9074.55	0.00	0	0	9226	9142	8996	8912	8766	9070	8840	39	1350	500	5970	10	1	7711315	700	-12.06	3.28	12	0.00	-753.00	2767.00	11990	20230706	-24.27	7410	20230324	22.54	10000	-9.20	20240315	8800	3.18	20240215	11990	-24.27	20230706	7800	16.41	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
8	20240329	100924	57	100.00	KONEX			N	N	N	N		N	9080	20	2	0.22	408300	45	3.04	9070	9080	9070	10410	7710	9060	9073.33	0.00	0	0	9226	9142	8996	8912	8766	9070	8840	39	1350	500	5970	10	1	7711315	700	-12.06	3.28	12	0.00	-753.00	2767.00	11990	20230706	-24.27	7410	20230324	22.54	10000	-9.20	20240315	8800	3.18	20240215	11990	-24.27	20230706	7800	16.41	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
9	20240329	090924	57	100.00	KONEX			N	N	N	N		N	9070	10	2	0.11	99770	11	0.74	9070	9070	9070	10410	7710	9060	9070.00	0.00	0	0	9226	9142	8996	8912	8766	9070	8840	39	1350	500	5970	10	1	7711315	699	-12.05	3.28	12	0.00	-753.00	2767.00	11990	20230706	-24.35	7410	20230324	22.40	10000	-9.30	20240315	8800	3.07	20240215	11990	-24.35	20230706	7800	16.28	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
10	20240328	160929	57	100.00	KONEX			N	N	N	N		N	9060	20	2	0.22	13316710	1478	318.53	9080	9080	8850	10390	7690	9040	9009.95	0.00	0	0	9240	9140	8980	8880	8720	9060	8800	39	1350	500	5960	10	1	7711315	699	-12.03	3.27	12	0.02	-753.00	2767.00	11990	20230706	-24.44	7000	20230323	29.43	10000	-9.40	20240315	8800	2.95	20240215	11990	-24.44	20230706	7800	16.15	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
11	20240328	150930	57	100.00	KONEX			N	N	N	N		N	9030	-10	5	-0.11	11895470	1320	284.48	9080	9080	8850	10390	7690	9040	9011.72	0.00	0	0	9240	9140	8980	8880	8720	9060	8800	39	1350	500	5960	10	1	7711315	696	-11.99	3.26	12	0.02	-753.00	2767.00	11990	20230706	-24.69	7000	20230323	29.00	10000	-9.70	20240315	8800	2.61	20240215	11990	-24.69	20230706	7800	15.77	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
12	20240328	140918	57	100.00	KONEX			N	N	N	N		N	9030	-10	5	-0.11	2017460	224	48.28	9080	9080	8850	10390	7690	9040	9006.52	0.00	0	0	9240	9140	8980	8880	8720	9060	8800	39	1350	500	5960	10	1	7711315	696	-11.99	3.26	12	0.00	-753.00	2767.00	11990	20230706	-24.69	7000	20230323	29.00	10000	-9.70	20240315	8800	2.61	20240215	11990	-24.69	20230706	7800	15.77	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
13	20240328	130918	57	100.00	KONEX			N	N	N	N		N	9070	30	2	0.33	741940	83	17.89	9080	9080	8850	10390	7690	9040	8939.04	0.00	0	0	9240	9140	8980	8880	8720	9060	8800	39	1350	500	5960	10	1	7711315	699	-12.05	3.28	12	0.00	-753.00	2767.00	11990	20230706	-24.35	7000	20230323	29.57	10000	-9.30	20240315	8800	3.07	20240215	11990	-24.35	20230706	7800	16.28	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
14	20240328	120923	57	100.00	KONEX			N	N	N	N		N	9070	30	2	0.33	741940	83	17.89	9080	9080	8850	10390	7690	9040	8939.04	0.00	0	0	9240	9140	8980	8880	8720	9060	8800	39	1350	500	5960	10	1	7711315	699	-12.05	3.28	12	0.00	-753.00	2767.00	11990	20230706	-24.35	7000	20230323	29.57	10000	-9.30	20240315	8800	3.07	20240215	11990	-24.35	20230706	7800	16.28	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
15	20240328	110926	57	100.00	KONEX			N	N	N	N		N	9070	30	2	0.33	741940	83	17.89	9080	9080	8850	10390	7690	9040	8939.04	0.00	0	0	9240	9140	8980	8880	8720	9060	8800	39	1350	500	5960	10	1	7711315	699	-12.05	3.28	12	0.00	-753.00	2767.00	11990	20230706	-24.35	7000	20230323	29.57	10000	-9.30	20240315	8800	3.07	20240215	11990	-24.35	20230706	7800	16.28	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
16	20240328	100939	57	100.00	KONEX			N	N	N	N		N	9080	40	2	0.44	560540	63	13.58	9080	9080	8850	10390	7690	9040	8897.46	0.00	0	0	9240	9140	8980	8880	8720	9060	8800	39	1350	500	5960	10	1	7711315	700	-12.06	3.28	12	0.00	-753.00	2767.00	11990	20230706	-24.27	7000	20230323	29.71	10000	-9.20	20240315	8800	3.18	20240215	11990	-24.27	20230706	7800	16.41	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
17	20240328	090938	57	100.00	KONEX			N	N	N	N		N	9080	40	2	0.44	460660	52	11.21	9080	9080	8850	10390	7690	9040	8858.85	0.00	0	0	9240	9140	8980	8880	8720	9060	8800	39	1350	500	5960	10	1	7711315	700	-12.06	3.28	12	0.00	-753.00	2767.00	11990	20230706	-24.27	7000	20230323	29.71	10000	-9.20	20240315	8800	3.18	20240215	11990	-24.27	20230706	7800	16.41	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
18	20240327	160933	57	100.00	KONEX			N	N	N	N		N	9040	50	2	0.56	4129670	464	60.73	9080	9080	8820	10330	7650	8990	8900.15	0.00	0	0	9230	9110	8960	8840	8690	9170	8900	39	1340	500	5930	10	1	7711315	697	-12.01	3.27	12	0.01	-753.00	2767.00	11990	20230706	-24.60	6990	20230322	29.33	10000	-9.60	20240315	8800	2.73	20240215	11990	-24.60	20230706	7500	20.53	20230327	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
19	20240327	150935	57	100.00	KONEX			N	N	N	N		N	9040	50	2	0.56	4129670	464	60.73	9080	9080	8820	10330	7650	8990	8900.15	0.00	0	0	9230	9110	8960	8840	8690	9170	8900	39	1340	500	5930	10	1	7711315	697	-12.01	3.27	12	0.01	-753.00	2767.00	11990	20230706	-24.60	6990	20230322	29.33	10000	-9.60	20240315	8800	2.73	20240215	11990	-24.60	20230706	7500	20.53	20230327	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
20	20240327	140935	57	100.00	KONEX			N	N	N	N		N	9080	90	2	1.00	3311030	373	48.82	9080	9080	8820	10330	7650	8990	8876.76	0.00	0	0	9230	9110	8960	8840	8690	9170	8900	39	1340	500	5930	10	1	7711315	700	-12.06	3.28	12	0.00	-753.00	2767.00	11990	20230706	-24.27	6990	20230322	29.90	10000	-9.20	20240315	8800	3.18	20240215	11990	-24.27	20230706	7500	21.07	20230327	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
21	20240327	130933	57	100.00	KONEX			N	N	N	N		N	9080	90	2	1.00	3220230	363	47.51	9080	9080	8820	10330	7650	8990	8871.16	0.00	0	0	9230	9110	8960	8840	8690	9170	8900	39	1340	500	5930	10	1	7711315	700	-12.06	3.28	12	0.00	-753.00	2767.00	11990	20230706	-24.27	6990	20230322	29.90	10000	-9.20	20240315	8800	3.18	20240215	11990	-24.27	20230706	7500	21.07	20230327	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
22	20240327	120932	57	100.00	KONEX			N	N	N	N		N	9080	90	2	1.00	3038630	343	44.90	9080	9080	8820	10330	7650	8990	8858.98	0.00	0	0	9230	9110	8960	8840	8690	9170	8900	39	1340	500	5930	10	1	7711315	700	-12.06	3.28	12	0.00	-753.00	2767.00	11990	20230706	-24.27	6990	20230322	29.90	10000	-9.20	20240315	8800	3.18	20240215	11990	-24.27	20230706	7500	21.07	20230327	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
23	20240327	110932	57	100.00	KONEX			N	N	N	N		N	9080	90	2	1.00	2811630	318	41.62	9080	9080	8820	10330	7650	8990	8841.60	0.00	0	0	9230	9110	8960	8840	8690	9170	8900	39	1340	500	5930	10	1	7711315	700	-12.06	3.28	12	0.00	-753.00	2767.00	11990	20230706	-24.27	6990	20230322	29.90	10000	-9.20	20240315	8800	3.18	20240215	11990	-24.27	20230706	7500	21.07	20230327	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
24	20240327	100928	57	100.00	KONEX			N	N	N	N		N	9080	90	2	1.00	2811630	318	41.62	9080	9080	8820	10330	7650	8990	8841.60	0.00	0	0	9230	9110	8960	8840	8690	9170	8900	39	1340	500	5930	10	1	7711315	700	-12.06	3.28	12	0.00	-753.00	2767.00	11990	20230706	-24.27	6990	20230322	29.90	10000	-9.20	20240315	8800	3.18	20240215	11990	-24.27	20230706	7500	21.07	20230327	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
25	20240327	090934	57	100.00	KONEX			N	N	N	N		N	9080	90	2	1.00	9080	1	0.13	9080	9080	9080	10330	7650	8990	9080.00	0.00	0	0	9230	9110	8960	8840	8690	9170	8900	39	1340	500	5930	10	1	7711315	700	-12.06	3.28	12	0.00	-753.00	2767.00	11990	20230706	-24.27	6990	20230322	29.90	10000	-9.20	20240315	8800	3.18	20240215	11990	-24.27	20230706	7500	21.07	20230327	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
26	20240326	160827	57	100.00	KONEX			N	N	N	N		N	8990	60	2	0.67	6797000	764	44.03	8980	9080	8810	10260	7600	8930	8896.60	0.00	0	0	9103	9016	8923	8836	8743	9060	8880	39	1330	500	5890	10	1	7711315	693	-11.94	3.25	12	0.01	-753.00	2767.00	11990	20230706	-25.02	6800	20230321	32.21	10000	-10.10	20240315	8800	2.16	20240215	11990	-25.02	20230706	7500	19.87	20230327	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
27	20240326	150922	57	100.00	KONEX			N	N	N	N		N	8990	60	2	0.67	6563260	738	42.54	8980	9080	8810	10260	7600	8930	8893.31	0.00	0	0	9103	9016	8923	8836	8743	9060	8880	39	1330	500	5890	10	1	7711315	693	-11.94	3.25	12	0.01	-753.00	2767.00	11990	20230706	-25.02	6800	20230321	32.21	10000	-10.10	20240315	8800	2.16	20240215	11990	-25.02	20230706	7500	19.87	20230327	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
28	20240326	140919	57	100.00	KONEX			N	N	N	N		N	9040	110	2	1.23	6473360	728	41.96	8980	9080	8810	10260	7600	8930	8891.98	0.00	0	0	9103	9016	8923	8836	8743	9060	8880	39	1330	500	5890	10	1	7711315	697	-12.01	3.27	12	0.01	-753.00	2767.00	11990	20230706	-24.60	6800	20230321	32.94	10000	-9.60	20240315	8800	2.73	20240215	11990	-24.60	20230706	7500	20.53	20230327	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
29	20240326	130914	57	100.00	KONEX			N	N	N	N		N	9040	110	2	1.23	6473360	728	41.96	8980	9080	8810	10260	7600	8930	8891.98	0.00	0	0	9103	9016	8923	8836	8743	9060	8880	39	1330	500	5890	10	1	7711315	697	-12.01	3.27	12	0.01	-753.00	2767.00	11990	20230706	-24.60	6800	20230321	32.94	10000	-9.60	20240315	8800	2.73	20240215	11990	-24.60	20230706	7500	20.53	20230327	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
30	20240326	120915	57	100.00	KONEX			N	N	N	N		N	8850	-80	5	-0.90	6338320	713	41.10	8980	9080	8810	10260	7600	8930	8889.65	0.00	0	0	9103	9016	8923	8836	8743	9060	8880	39	1330	500	5890	10	1	7711315	682	-11.75	3.20	12	0.01	-753.00	2767.00	11990	20230706	-26.19	6800	20230321	30.15	10000	-11.50	20240315	8800	0.57	20240215	11990	-26.19	20230706	7500	18.00	20230327	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
31	20240326	110912	57	100.00	KONEX			N	N	N	N		N	9080	150	2	1.68	2864020	321	18.50	8980	9080	8880	10260	7600	8930	8922.18	0.00	0	0	9103	9016	8923	8836	8743	9060	8880	39	1330	500	5890	10	1	7711315	700	-12.06	3.28	12	0.00	-753.00	2767.00	11990	20230706	-24.27	6800	20230321	33.53	10000	-9.20	20240315	8800	3.18	20240215	11990	-24.27	20230706	7500	21.07	20230327	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
32	20240326	100922	57	100.00	KONEX			N	N	N	N		N	8990	60	2	0.67	2594420	291	16.77	8980	8990	8880	10260	7600	8930	8915.53	0.00	0	0	9103	9016	8923	8836	8743	9060	8880	39	1330	500	5890	10	1	7711315	693	-11.94	3.25	12	0.00	-753.00	2767.00	11990	20230706	-25.02	6800	20230321	32.21	10000	-10.10	20240315	8800	2.16	20240215	11990	-25.02	20230706	7500	19.87	20230327	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
33	20240326	090921	57	100.00	KONEX			N	N	N	N		N	8970	40	2	0.45	62600	7	0.40	8980	8980	8930	10260	7600	8930	8942.86	0.00	0	0	9103	9016	8923	8836	8743	9060	8880	39	1330	500	5890	10	1	7711315	692	-11.91	3.24	12	0.00	-753.00	2767.00	11990	20230706	-25.19	6800	20230321	31.91	10000	-10.30	20240315	8800	1.93	20240215	11990	-25.19	20230706	7500	19.60	20230327	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
34	20240325	160953	57	100.00	KONEX			N	N	N	N		N	8930	-10	5	-0.11	15420260	1735	33.82	8880	9010	8830	10280	7600	8940	8887.76	0.00	0	0	9206	9072	8936	8802	8666	9140	8870	39	1340	500	5900	10	1	7711315	689	-11.86	3.23	12	0.02	-753.00	2767.00	11990	20230706	-25.52	6800	20230321	31.32	10000	-10.70	20240315	8800	1.48	20240215	11990	-25.52	20230706	7500	19.07	20230327	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
35	20240325	150954	57	100.00	KONEX			N	N	N	N		N	8930	-10	5	-0.11	15420260	1735	33.82	8880	9010	8830	10280	7600	8940	8887.76	0.00	0	0	9206	9072	8936	8802	8666	9140	8870	39	1340	500	5900	10	1	7711315	689	-11.86	3.23	12	0.02	-753.00	2767.00	11990	20230706	-25.52	6800	20230321	31.32	10000	-10.70	20240315	8800	1.48	20240215	11990	-25.52	20230706	7500	19.07	20230327	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
36	20240325	140952	57	100.00	KONEX			N	N	N	N		N	8940	0	3	0.00	15402500	1733	33.78	8880	9010	8830	10280	7600	8940	8887.77	0.00	0	0	9206	9072	8936	8802	8666	9140	8870	39	1340	500	5900	10	1	7711315	689	-11.87	3.23	12	0.02	-753.00	2767.00	11990	20230706	-25.44	6800	20230321	31.47	10000	-10.60	20240315	8800	1.59	20240215	11990	-25.44	20230706	7500	19.20	20230327	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
37	20240325	130953	57	100.00	KONEX			N	N	N	N		N	8940	0	3	0.00	13034370	1466	28.58	8880	9010	8830	10280	7600	8940	8891.11	0.00	0	0	9206	9072	8936	8802	8666	9140	8870	39	1340	500	5900	10	1	7711315	689	-11.87	3.23	12	0.02	-753.00	2767.00	11990	20230706	-25.44	6800	20230321	31.47	10000	-10.60	20240315	8800	1.59	20240215	11990	-25.44	20230706	7500	19.20	20230327	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
38	20240325	120956	57	100.00	KONEX			N	N	N	N		N	8950	10	2	0.11	12187330	1371	26.73	8880	9010	8830	10280	7600	8940	8889.37	0.00	0	0	9206	9072	8936	8802	8666	9140	8870	39	1340	500	5900	10	1	7711315	690	-11.89	3.23	12	0.02	-753.00	2767.00	11990	20230706	-25.35	6800	20230321	31.62	10000	-10.50	20240315	8800	1.70	20240215	11990	-25.35	20230706	7500	19.33	20230327	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
39	20240325	110954	57	100.00	KONEX			N	N	N	N		N	9000	60	2	0.67	11688430	1315	25.63	8880	9010	8830	10280	7600	8940	8888.54	0.00	0	0	9206	9072	8936	8802	8666	9140	8870	39	1340	500	5900	10	1	7711315	694	-11.95	3.25	12	0.02	-753.00	2767.00	11990	20230706	-24.94	6800	20230321	32.35	10000	-10.00	20240315	8800	2.27	20240215	11990	-24.94	20230706	7500	20.00	20230327	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
40	20240325	100954	57	100.00	KONEX			N	N	N	N		N	9000	60	2	0.67	10241070	1153	22.48	8880	9000	8830	10280	7600	8940	8882.11	0.00	0	0	9206	9072	8936	8802	8666	9140	8870	39	1340	500	5900	10	1	7711315	694	-11.95	3.25	12	0.01	-753.00	2767.00	11990	20230706	-24.94	6800	20230321	32.35	10000	-10.00	20240315	8800	2.27	20240215	11990	-24.94	20230706	7500	20.00	20230327	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
41	20240325	090957	57	100.00	KONEX			N	N	N	N		N	8930	-10	5	-0.11	3484130	391	7.62	8880	8930	8880	10280	7600	8940	8910.82	0.00	0	0	9206	9072	8936	8802	8666	9140	8870	39	1340	500	5900	10	1	7711315	689	-11.86	3.23	12	0.01	-753.00	2767.00	11990	20230706	-25.52	6800	20230321	31.32	10000	-10.70	20240315	8800	1.48	20240215	11990	-25.52	20230706	7500	19.07	20230327	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
42	20240322	160957	57	100.00	KONEX			N	N	N	N		N	8940	-40	5	-0.45	45255490	5130	62.81	8900	9070	8800	10320	7640	8980	8821.73	0.00	0	0	9246	9112	8956	8822	8666	9035	8745	39	1340	500	5920	10	1	7711315	689	-33.48	2.46	12	0.07	-267.00	3627.00	11990	20230706	-25.44	6310	20230317	41.68	10000	-10.60	20240315	8800	1.59	20240322	11990	-25.44	20230706	6990	27.90	20230322	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
43	20240322	150957	57	100.00	KONEX			N	N	N	N		N	8800	-180	5	-2.00	42263350	4790	58.65	8900	9070	8800	10320	7640	8980	8823.25	0.00	0	0	9246	9112	8956	8822	8666	9035	8745	39	1340	500	5920	10	1	7711315	679	-32.96	2.43	12	0.06	-267.00	3627.00	11990	20230706	-26.61	6310	20230317	39.46	10000	-12.00	20240315	8800	0.00	20240322	11990	-26.61	20230706	6990	25.89	20230322	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
44	20240322	140946	57	100.00	KONEX			N	N	N	N		N	8940	-40	5	-0.45	22460500	2540	31.10	8900	9070	8800	10320	7640	8980	8842.72	0.00	0	0	9246	9112	8956	8822	8666	9035	8745	39	1340	500	5920	10	1	7711315	689	-33.48	2.46	12	0.03	-267.00	3627.00	11990	20230706	-25.44	6310	20230317	41.68	10000	-10.60	20240315	8800	1.59	20240322	11990	-25.44	20230706	6990	27.90	20230322	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
45	20240322	130951	57	100.00	KONEX			N	N	N	N		N	9000	20	2	0.22	11509880	1297	15.88	8900	9070	8800	10320	7640	8980	8874.23	0.00	0	0	9246	9112	8956	8822	8666	9035	8745	39	1340	500	5920	10	1	7711315	694	-33.71	2.48	12	0.02	-267.00	3627.00	11990	20230706	-24.94	6310	20230317	42.63	10000	-10.00	20240315	8800	2.27	20240322	11990	-24.94	20230706	6990	28.76	20230322	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
46	20240322	120947	57	100.00	KONEX			N	N	N	N		N	9050	70	2	0.78	2821710	314	3.84	8900	9070	8900	10320	7640	8980	8986.34	0.00	0	0	9246	9112	8956	8822	8666	9035	8745	39	1340	500	5920	10	1	7711315	698	-33.90	2.50	12	0.00	-267.00	3627.00	11990	20230706	-24.52	6310	20230317	43.42	10000	-9.50	20240315	8800	2.84	20240215	11990	-24.52	20230706	6990	29.47	20230322	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
47	20240322	110956	57	100.00	KONEX			N	N	N	N		N	9040	60	2	0.67	1638410	183	2.24	8900	9070	8900	10320	7640	8980	8953.06	0.00	0	0	9246	9112	8956	8822	8666	9035	8745	39	1340	500	5920	10	1	7711315	697	-33.86	2.49	12	0.00	-267.00	3627.00	11990	20230706	-24.60	6310	20230317	43.26	10000	-9.60	20240315	8800	2.73	20240215	11990	-24.60	20230706	6990	29.33	20230322	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
48	20240322	100946	57	100.00	KONEX			N	N	N	N		N	9070	90	2	1.00	1475760	165	2.02	8900	9070	8900	10320	7640	8980	8944.00	0.00	0	0	9246	9112	8956	8822	8666	9035	8745	39	1340	500	5920	10	1	7711315	699	-33.97	2.50	12	0.00	-267.00	3627.00	11990	20230706	-24.35	6310	20230317	43.74	10000	-9.30	20240315	8800	3.07	20240215	11990	-24.35	20230706	6990	29.76	20230322	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
49	20240322	090946	57	100.00	KONEX			N	N	N	N		N	8900	-80	5	-0.89	89000	10	0.12	8900	8900	8900	10320	7640	8980	8900.00	0.00	0	0	9246	9112	8956	8822	8666	9035	8745	39	1340	500	5920	10	1	7711315	686	-33.33	2.45	12	0.00	-267.00	3627.00	11990	20230706	-25.77	6310	20230317	41.05	10000	-11.00	20240315	8800	1.14	20240215	11990	-25.77	20230706	6990	27.32	20230322	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
50	20240321	160953	57	100.00	KONEX			N	N	N	N		N	8980	-100	5	-1.10	72169690	8167	121.48	9080	9090	8800	10440	7720	9080	8836.74	0.00	0	0	9400	9240	9020	8860	8640	9130	8750	39	1360	500	5990	10	1	7711315	692	-33.63	2.48	12	0.11	-267.00	3627.00	11990	20230706	-25.10	6310	20230317	42.31	10000	-10.20	20240315	8800	2.05	20240321	11990	-25.10	20230706	6800	32.06	20230321	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
51	20240321	150947	57	100.00	KONEX			N	N	N	N		N	8900	-180	5	-1.98	69989930	7923	117.85	9080	9090	8800	10440	7720	9080	8833.77	0.00	0	0	9400	9240	9020	8860	8640	9130	8750	39	1360	500	5990	10	1	7711315	686	-33.33	2.45	12	0.10	-267.00	3627.00	11990	20230706	-25.77	6310	20230317	41.05	10000	-11.00	20240315	8800	1.14	20240321	11990	-25.77	20230706	6800	30.88	20230321	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
52	20240321	140947	57	100.00	KONEX			N	N	N	N		N	8970	-110	5	-1.21	64986340	7358	109.45	9080	9090	8800	10440	7720	9080	8832.07	0.00	0	0	9400	9240	9020	8860	8640	9130	8750	39	1360	500	5990	10	1	7711315	692	-33.60	2.47	12	0.10	-267.00	3627.00	11990	20230706	-25.19	6310	20230317	42.16	10000	-10.30	20240315	8800	1.93	20240321	11990	-25.19	20230706	6800	31.91	20230321	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
53	20240321	130936	57	100.00	KONEX			N	N	N	N		N	9060	-20	5	-0.22	6061130	669	9.95	9080	9090	8960	10440	7720	9080	9059.99	0.00	0	0	9400	9240	9020	8860	8640	9130	8750	39	1360	500	5990	10	1	7711315	699	-33.93	2.50	12	0.01	-267.00	3627.00	11990	20230706	-24.44	6310	20230317	43.58	10000	-9.40	20240315	8800	2.95	20240215	11990	-24.44	20230706	6800	33.24	20230321	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
54	20240321	120950	57	100.00	KONEX			N	N	N	N		N	9080	0	3	0.00	4750980	523	7.78	9080	9090	9050	10440	7720	9080	9084.09	0.00	0	0	9400	9240	9020	8860	8640	9130	8750	39	1360	500	5990	10	1	7711315	700	-34.01	2.50	12	0.01	-267.00	3627.00	11990	20230706	-24.27	6310	20230317	43.90	10000	-9.20	20240315	8800	3.18	20240215	11990	-24.27	20230706	6800	33.53	20230321	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
55	20240321	110947	57	100.00	KONEX			N	N	N	N		N	9090	10	2	0.11	2544540	280	4.16	9080	9090	9050	10440	7720	9080	9087.64	0.00	0	0	9400	9240	9020	8860	8640	9130	8750	39	1360	500	5990	10	1	7711315	701	-34.04	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.19	6310	20230317	44.06	10000	-9.10	20240315	8800	3.30	20240215	11990	-24.19	20230706	6800	33.68	20230321	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
56	20240321	100951	57	100.00	KONEX			N	N	N	N		N	9090	10	2	0.11	1635900	180	2.68	9080	9090	9070	10440	7720	9080	9088.33	0.00	0	0	9400	9240	9020	8860	8640	9130	8750	39	1360	500	5990	10	1	7711315	701	-34.04	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.19	6310	20230317	44.06	10000	-9.10	20240315	8800	3.30	20240215	11990	-24.19	20230706	6800	33.68	20230321	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
57	20240321	090954	57	100.00	KONEX			N	N	N	N		N	9080	0	3	0.00	9080	1	0.01	9080	9080	9080	10440	7720	9080	9080.00	0.00	0	0	9400	9240	9020	8860	8640	9130	8750	39	1360	500	5990	10	1	7711315	700	-34.01	2.50	12	0.00	-267.00	3627.00	11990	20230706	-24.27	6310	20230317	43.90	10000	-9.20	20240315	8800	3.18	20240215	11990	-24.27	20230706	6800	33.53	20230321	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
58	20240320	160939	57	100.00	KONEX			N	N	N	N		N	9080	-10	5	-0.11	60253100	6723	82.94	9180	9180	8800	10450	7730	9090	8962.23	0.00	0	0	9656	9372	9086	8802	8516	9230	8660	39	1360	500	5990	10	1	7711315	700	-34.01	2.50	12	0.09	-267.00	3627.00	11990	20230706	-24.27	6310	20230317	43.90	10000	-9.20	20240315	8800	3.18	20240320	11990	-24.27	20230706	6800	33.53	20230321	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
59	20240320	150941	57	100.00	KONEX			N	N	N	N		N	9080	-10	5	-0.11	60253100	6723	82.94	9180	9180	8800	10450	7730	9090	8962.23	0.00	0	0	9656	9372	9086	8802	8516	9230	8660	39	1360	500	5990	10	1	7711315	700	-34.01	2.50	12	0.09	-267.00	3627.00	11990	20230706	-24.27	6310	20230317	43.90	10000	-9.20	20240315	8800	3.18	20240320	11990	-24.27	20230706	6800	33.53	20230321	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
60	20240320	140945	57	100.00	KONEX			N	N	N	N		N	9000	-90	5	-0.99	7708430	864	10.66	9180	9180	8810	10450	7730	9090	8921.79	0.00	0	0	9656	9372	9086	8802	8516	9230	8660	39	1360	500	5990	10	1	7711315	694	-33.71	2.48	12	0.01	-267.00	3627.00	11990	20230706	-24.94	6310	20230317	42.63	10000	-10.00	20240315	8800	2.27	20240215	11990	-24.94	20230706	6800	32.35	20230321	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
61	20240320	130946	57	100.00	KONEX			N	N	N	N		N	9060	-30	5	-0.33	5703650	641	7.91	9180	9180	8810	10450	7730	9090	8898.05	0.00	0	0	9656	9372	9086	8802	8516	9230	8660	39	1360	500	5990	10	1	7711315	699	-33.93	2.50	12	0.01	-267.00	3627.00	11990	20230706	-24.44	6310	20230317	43.58	10000	-9.40	20240315	8800	2.95	20240215	11990	-24.44	20230706	6800	33.24	20230321	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
62	20240320	120939	57	100.00	KONEX			N	N	N	N		N	9040	-50	5	-0.55	3930910	440	5.43	9180	9180	8900	10450	7730	9090	8933.89	0.00	0	0	9656	9372	9086	8802	8516	9230	8660	39	1360	500	5990	10	1	7711315	697	-33.86	2.49	12	0.01	-267.00	3627.00	11990	20230706	-24.60	6310	20230317	43.26	10000	-9.60	20240315	8800	2.73	20240215	11990	-24.60	20230706	6800	32.94	20230321	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
63	20240320	110941	57	100.00	KONEX			N	N	N	N		N	9110	20	2	0.22	578340	64	0.79	9180	9180	9000	10450	7730	9090	9036.56	0.00	0	0	9656	9372	9086	8802	8516	9230	8660	39	1360	500	5990	10	1	7711315	703	-34.12	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.02	6310	20230317	44.37	10000	-8.90	20240315	8800	3.52	20240215	11990	-24.02	20230706	6800	33.97	20230321	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
64	20240320	100935	57	100.00	KONEX			N	N	N	N		N	9110	20	2	0.22	578340	64	0.79	9180	9180	9000	10450	7730	9090	9036.56	0.00	0	0	9656	9372	9086	8802	8516	9230	8660	39	1360	500	5990	10	1	7711315	703	-34.12	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.02	6310	20230317	44.37	10000	-8.90	20240315	8800	3.52	20240215	11990	-24.02	20230706	6800	33.97	20230321	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
65	20240320	090940	57	100.00	KONEX			N	N	N	N		N	9180	90	2	0.99	9180	1	0.01	9180	9180	9180	10450	7730	9090	9180.00	0.00	0	0	9656	9372	9086	8802	8516	9230	8660	39	1360	500	5990	10	1	7711315	708	-34.38	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.44	6310	20230317	45.48	10000	-8.20	20240315	8800	4.32	20240215	11990	-23.44	20230706	6800	35.00	20230321	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
66	20240319	160930	57	100.00	KONEX			N	N	N	N		N	9090	-40	5	-0.44	71483390	8106	815.49	9370	9370	8800	10490	7770	9130	8818.58	0.00	0	0	9576	9352	9136	8912	8696	9245	8805	39	1360	500	6020	10	1	7711315	701	-34.04	2.51	12	0.11	-267.00	3627.00	11990	20230706	-24.19	6100	20230314	49.02	10000	-9.10	20240315	8800	3.30	20240319	11990	-24.19	20230706	6800	33.68	20230321	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
67	20240319	150939	57	100.00	KONEX			N	N	N	N		N	9090	-40	5	-0.44	71483390	8106	815.49	9370	9370	8800	10490	7770	9130	8818.58	0.00	0	0	9576	9352	9136	8912	8696	9245	8805	39	1360	500	6020	10	1	7711315	701	-34.04	2.51	12	0.11	-267.00	3627.00	11990	20230706	-24.19	6100	20230314	49.02	10000	-9.10	20240315	8800	3.30	20240319	11990	-24.19	20230706	6800	33.68	20230321	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
68	20240319	140939	57	100.00	KONEX			N	N	N	N		N	9090	-40	5	-0.44	69519420	7889	793.66	9370	9370	8800	10490	7770	9130	8812.20	0.00	0	0	9576	9352	9136	8912	8696	9245	8805	39	1360	500	6020	10	1	7711315	701	-34.04	2.51	12	0.10	-267.00	3627.00	11990	20230706	-24.19	6100	20230314	49.02	10000	-9.10	20240315	8800	3.30	20240319	11990	-24.19	20230706	6800	33.68	20230321	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
69	20240319	130908	57	100.00	KONEX			N	N	N	N		N	9090	-40	5	-0.44	69519420	7889	793.66	9370	9370	8800	10490	7770	9130	8812.20	0.00	0	0	9576	9352	9136	8912	8696	9245	8805	39	1360	500	6020	10	1	7711315	701	-34.04	2.51	12	0.10	-267.00	3627.00	11990	20230706	-24.19	6100	20230314	49.02	10000	-9.10	20240315	8800	3.30	20240319	11990	-24.19	20230706	6800	33.68	20230321	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
70	20240319	120933	57	100.00	KONEX			N	N	N	N		N	9370	240	2	2.63	9370	1	0.10	9370	9370	9370	10490	7770	9130	9370.00	0.00	0	0	9576	9352	9136	8912	8696	9245	8805	39	1360	500	6020	10	1	7711315	723	-35.09	2.58	12	0.00	-267.00	3627.00	11990	20230706	-21.85	6100	20230314	53.61	10000	-6.30	20240315	8800	6.48	20240215	11990	-21.85	20230706	6800	37.79	20230321	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
71	20240319	110935	57	100.00	KONEX			N	N	N	N		N	9370	240	2	2.63	9370	1	0.10	9370	9370	9370	10490	7770	9130	9370.00	0.00	0	0	9576	9352	9136	8912	8696	9245	8805	39	1360	500	6020	10	1	7711315	723	-35.09	2.58	12	0.00	-267.00	3627.00	11990	20230706	-21.85	6100	20230314	53.61	10000	-6.30	20240315	8800	6.48	20240215	11990	-21.85	20230706	6800	37.79	20230321	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
72	20240319	100938	57	100.00	KONEX			N	N	N	N		N	9370	240	2	2.63	9370	1	0.10	9370	9370	9370	10490	7770	9130	9370.00	0.00	0	0	9576	9352	9136	8912	8696	9245	8805	39	1360	500	6020	10	1	7711315	723	-35.09	2.58	12	0.00	-267.00	3627.00	11990	20230706	-21.85	6100	20230314	53.61	10000	-6.30	20240315	8800	6.48	20240215	11990	-21.85	20230706	6800	37.79	20230321	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
73	20240319	090938	57	100.00	KONEX			N	N	N	N		N	9370	240	2	2.63	9370	1	0.10	9370	9370	9370	10490	7770	9130	9370.00	0.00	0	0	9576	9352	9136	8912	8696	9245	8805	39	1360	500	6020	10	1	7711315	723	-35.09	2.58	12	0.00	-267.00	3627.00	11990	20230706	-21.85	6100	20230314	53.61	10000	-6.30	20240315	8800	6.48	20240215	11990	-21.85	20230706	6800	37.79	20230321	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
74	20240318	160932	57	100.00	KONEX			N	N	N	N		N	9130	-70	5	-0.76	8994750	994	121.37	9360	9360	8920	10580	7820	9200	9049.04	0.00	0	0	10400	9800	9400	8800	8400	9700	8700	39	1380	500	6070	10	1	7711315	704	-34.19	2.52	12	0.01	-267.00	3627.00	11990	20230706	-23.85	6100	20230314	49.67	10000	-8.70	20240315	8800	3.75	20240215	11990	-23.85	20230706	6800	34.26	20230321	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
75	20240318	150931	57	100.00	KONEX			N	N	N	N		N	9130	-70	5	-0.76	8857800	979	119.54	9360	9360	8920	10580	7820	9200	9047.80	0.00	0	0	10400	9800	9400	8800	8400	9700	8700	39	1380	500	6070	10	1	7711315	704	-34.19	2.52	12	0.01	-267.00	3627.00	11990	20230706	-23.85	6100	20230314	49.67	10000	-8.70	20240315	8800	3.75	20240215	11990	-23.85	20230706	6800	34.26	20230321	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
76	20240318	140931	57	100.00	KONEX			N	N	N	N		N	9150	-50	5	-0.54	7066400	781	95.36	9360	9360	8920	10580	7820	9200	9047.89	0.00	0	0	10400	9800	9400	8800	8400	9700	8700	39	1380	500	6070	10	1	7711315	706	-34.27	2.52	12	0.01	-267.00	3627.00	11990	20230706	-23.69	6100	20230314	50.00	10000	-8.50	20240315	8800	3.98	20240215	11990	-23.69	20230706	6800	34.56	20230321	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
77	20240318	130931	57	100.00	KONEX			N	N	N	N		N	9150	-50	5	-0.54	7048100	779	95.12	9360	9360	8920	10580	7820	9200	9047.63	0.00	0	0	10400	9800	9400	8800	8400	9700	8700	39	1380	500	6070	10	1	7711315	706	-34.27	2.52	12	0.01	-267.00	3627.00	11990	20230706	-23.69	6100	20230314	50.00	10000	-8.50	20240315	8800	3.98	20240215	11990	-23.69	20230706	6800	34.56	20230321	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
78	20240318	120924	57	100.00	KONEX			N	N	N	N		N	9180	-20	5	-0.22	2707460	298	36.39	9360	9360	8920	10580	7820	9200	9085.44	0.00	0	0	10400	9800	9400	8800	8400	9700	8700	39	1380	500	6070	10	1	7711315	708	-34.38	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	10000	-8.20	20240315	8800	4.32	20240215	11990	-23.44	20230706	6800	35.00	20230321	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
79	20240318	110933	57	100.00	KONEX			N	N	N	N		N	9240	40	2	0.43	2110760	232	28.33	9360	9360	8920	10580	7820	9200	9098.10	0.00	0	0	10400	9800	9400	8800	8400	9700	8700	39	1380	500	6070	10	1	7711315	713	-34.61	2.55	12	0.00	-267.00	3627.00	11990	20230706	-22.94	6100	20230314	51.48	10000	-7.60	20240315	8800	5.00	20240215	11990	-22.94	20230706	6800	35.88	20230321	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
80	20240318	100931	57	100.00	KONEX			N	N	N	N		N	9180	-20	5	-0.22	1927020	212	25.89	9360	9360	8920	10580	7820	9200	9089.72	0.00	0	0	10400	9800	9400	8800	8400	9700	8700	39	1380	500	6070	10	1	7711315	708	-34.38	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	10000	-8.20	20240315	8800	4.32	20240215	11990	-23.44	20230706	6800	35.00	20230321	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
81	20240318	090931	57	100.00	KONEX			N	N	N	N		N	9360	160	2	1.74	9360	1	0.12	9360	9360	9360	10580	7820	9200	9360.00	0.00	0	0	10400	9800	9400	8800	8400	9700	8700	39	1380	500	6070	10	1	7711315	722	-35.06	2.58	12	0.00	-267.00	3627.00	11990	20230706	-21.93	6100	20230314	53.44	10000	-6.40	20240315	8800	6.36	20240215	11990	-21.93	20230706	6800	37.65	20230321	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
82	20240315	160922	57	100.00	KONEX			N	N	N	N		N	9200	20	2	0.22	7463850	819	33.93	9200	10000	9000	10550	7810	9180	9113.37	0.00	0	0	9300	9240	9120	9060	8940	9270	9090	39	1370	500	6050	10	1	7711315	709	-34.46	2.54	12	0.01	-267.00	3627.00	11990	20230706	-23.27	6100	20230314	50.82	10000	-8.00	20240315	8800	4.55	20240215	11990	-23.27	20230706	6310	45.80	20230317	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
83	20240315	150851	57	100.00	KONEX			N	N	N	N		N	9200	20	2	0.22	7463850	819	33.93	9200	10000	9000	10550	7810	9180	9113.37	0.00	0	0	9300	9240	9120	9060	8940	9270	9090	39	1370	500	6050	10	1	7711315	709	-34.46	2.54	12	0.01	-267.00	3627.00	11990	20230706	-23.27	6100	20230314	50.82	10000	-8.00	20240315	8800	4.55	20240215	11990	-23.27	20230706	6310	45.80	20230317	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
84	20240315	140833	57	100.00	KONEX			N	N	N	N		N	9200	20	2	0.22	6646520	730	30.24	9200	10000	9000	10550	7810	9180	9104.82	0.00	0	0	9300	9240	9120	9060	8940	9270	9090	39	1370	500	6050	10	1	7711315	709	-34.46	2.54	12	0.01	-267.00	3627.00	11990	20230706	-23.27	6100	20230314	50.82	10000	-8.00	20240315	8800	4.55	20240215	11990	-23.27	20230706	6310	45.80	20230317	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
85	20240315	130922	57	100.00	KONEX			N	N	N	N		N	9200	20	2	0.22	6002520	660	27.34	9200	10000	9000	10550	7810	9180	9094.73	0.00	0	0	9300	9240	9120	9060	8940	9270	9090	39	1370	500	6050	10	1	7711315	709	-34.46	2.54	12	0.01	-267.00	3627.00	11990	20230706	-23.27	6100	20230314	50.82	10000	-8.00	20240315	8800	4.55	20240215	11990	-23.27	20230706	6310	45.80	20230317	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
86	20240315	120922	57	100.00	KONEX			N	N	N	N		N	9200	20	2	0.22	6002520	660	27.34	9200	10000	9000	10550	7810	9180	9094.73	0.00	0	0	9300	9240	9120	9060	8940	9270	9090	39	1370	500	6050	10	1	7711315	709	-34.46	2.54	12	0.01	-267.00	3627.00	11990	20230706	-23.27	6100	20230314	50.82	10000	-8.00	20240315	8800	4.55	20240215	11990	-23.27	20230706	6310	45.80	20230317	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
87	20240315	110919	57	100.00	KONEX			N	N	N	N		N	9200	20	2	0.22	5892120	648	26.84	9200	10000	9000	10550	7810	9180	9092.78	0.00	0	0	9300	9240	9120	9060	8940	9270	9090	39	1370	500	6050	10	1	7711315	709	-34.46	2.54	12	0.01	-267.00	3627.00	11990	20230706	-23.27	6100	20230314	50.82	10000	-8.00	20240315	8800	4.55	20240215	11990	-23.27	20230706	6310	45.80	20230317	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
88	20240315	100920	57	100.00	KONEX			N	N	N	N		N	9380	200	2	2.18	1210170	130	5.39	9200	10000	9010	10550	7810	9180	9309.00	0.00	0	0	9300	9240	9120	9060	8940	9270	9090	39	1370	500	6050	10	1	7711315	723	-35.13	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.77	6100	20230314	53.77	10000	-6.20	20240315	8800	6.59	20240215	11990	-21.77	20230706	6310	48.65	20230317	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
89	20240315	090927	57	100.00	KONEX			N	N	N	N		N	10000	820	2	8.93	384890	40	1.66	9200	10000	9200	10550	7810	9180	9622.25	0.00	0	0	9300	9240	9120	9060	8940	9270	9090	39	1370	500	6050	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	10000	0.00	20240315	8800	13.64	20240215	11990	-16.60	20230706	6310	58.48	20230317	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
90	20240314	160913	57	100.00	KONEX			N	N	N	N		N	9180	140	2	1.55	21902380	2414	522.51	9040	9180	9000	10390	7690	9040	9073.07	0.00	0	0	9266	9152	9076	8962	8886	9115	8925	39	1350	500	5960	10	1	7711315	708	-34.38	2.53	12	0.03	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	9600	-4.38	20240206	8800	4.32	20240215	11990	-23.44	20230706	6100	50.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
91	20240314	150916	57	100.00	KONEX			N	N	N	N		N	9180	140	2	1.55	21902380	2414	522.51	9040	9180	9000	10390	7690	9040	9073.07	0.00	0	0	9266	9152	9076	8962	8886	9115	8925	39	1350	500	5960	10	1	7711315	708	-34.38	2.53	12	0.03	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	9600	-4.38	20240206	8800	4.32	20240215	11990	-23.44	20230706	6100	50.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
92	20240314	140915	57	100.00	KONEX			N	N	N	N		N	9180	140	2	1.55	21902380	2414	522.51	9040	9180	9000	10390	7690	9040	9073.07	0.00	0	0	9266	9152	9076	8962	8886	9115	8925	39	1350	500	5960	10	1	7711315	708	-34.38	2.53	12	0.03	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	9600	-4.38	20240206	8800	4.32	20240215	11990	-23.44	20230706	6100	50.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
93	20240314	130912	57	100.00	KONEX			N	N	N	N		N	9180	140	2	1.55	21902380	2414	522.51	9040	9180	9000	10390	7690	9040	9073.07	0.00	0	0	9266	9152	9076	8962	8886	9115	8925	39	1350	500	5960	10	1	7711315	708	-34.38	2.53	12	0.03	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	9600	-4.38	20240206	8800	4.32	20240215	11990	-23.44	20230706	6100	50.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
94	20240314	120913	57	100.00	KONEX			N	N	N	N		N	9180	140	2	1.55	21902380	2414	522.51	9040	9180	9000	10390	7690	9040	9073.07	0.00	0	0	9266	9152	9076	8962	8886	9115	8925	39	1350	500	5960	10	1	7711315	708	-34.38	2.53	12	0.03	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	9600	-4.38	20240206	8800	4.32	20240215	11990	-23.44	20230706	6100	50.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
95	20240314	110915	57	100.00	KONEX			N	N	N	N		N	9180	140	2	1.55	21902380	2414	522.51	9040	9180	9000	10390	7690	9040	9073.07	0.00	0	0	9266	9152	9076	8962	8886	9115	8925	39	1350	500	5960	10	1	7711315	708	-34.38	2.53	12	0.03	-267.00	3627.00	11990	20230706	-23.44	6100	20230314	50.49	9600	-4.38	20240206	8800	4.32	20240215	11990	-23.44	20230706	6100	50.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
96	20240314	100921	57	100.00	KONEX			N	N	N	N		N	9170	130	2	1.44	4702010	520	112.55	9040	9180	9030	10390	7690	9040	9042.33	0.00	0	0	9266	9152	9076	8962	8886	9115	8925	39	1350	500	5960	10	1	7711315	707	-34.34	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.52	6100	20230314	50.33	9600	-4.48	20240206	8800	4.20	20240215	11990	-23.52	20230706	6100	50.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
97	20240314	090918	57	100.00	KONEX			N	N	N	N		N	9040	0	3	0.00	0	0	0.00	0	0	0	10390	7690	9040	0.00	0.00	0	0	9266	9152	9076	8962	8886	9115	8925	39	1350	500	5960	10	1	7711315	697	-33.86	2.49	12	0.00	-267.00	3627.00	11990	20230706	-24.60	6100	20230314	48.20	9600	-5.83	20240206	8800	2.73	20240215	11990	-24.60	20230706	6100	48.20	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
98	20240313	160904	57	100.00	KONEX			N	N	N	N		N	9040	-90	5	-0.99	4167380	462	2.81	9190	9190	9000	10490	7770	9130	9020.30	0.00	0	0	9563	9346	9173	8956	8783	9260	8870	39	1360	500	6020	10	1	7711315	697	-33.86	2.49	12	0.01	-267.00	3627.00	11990	20230706	-24.60	6100	20230314	48.20	9600	-5.83	20240206	8800	2.73	20240215	11990	-24.60	20230706	6100	48.20	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
99	20240313	150906	57	100.00	KONEX			N	N	N	N		N	9040	-90	5	-0.99	4167380	462	2.81	9190	9190	9000	10490	7770	9130	9020.30	0.00	0	0	9563	9346	9173	8956	8783	9260	8870	39	1360	500	6020	10	1	7711315	697	-33.86	2.49	12	0.01	-267.00	3627.00	11990	20230706	-24.60	6100	20230314	48.20	9600	-5.83	20240206	8800	2.73	20240215	11990	-24.60	20230706	6100	48.20	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
100	20240313	140906	57	100.00	KONEX			N	N	N	N		N	9040	-90	5	-0.99	2870300	318	1.93	9190	9190	9000	10490	7770	9130	9026.10	0.00	0	0	9563	9346	9173	8956	8783	9260	8870	39	1360	500	6020	10	1	7711315	697	-33.86	2.49	12	0.00	-267.00	3627.00	11990	20230706	-24.60	6100	20230314	48.20	9600	-5.83	20240206	8800	2.73	20240215	11990	-24.60	20230706	6100	48.20	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
101	20240313	130913	57	100.00	KONEX			N	N	N	N		N	9100	-30	5	-0.33	2544860	282	1.72	9190	9190	9000	10490	7770	9130	9024.33	0.00	0	0	9563	9346	9173	8956	8783	9260	8870	39	1360	500	6020	10	1	7711315	702	-34.08	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.10	6100	20230314	49.18	9600	-5.21	20240206	8800	3.41	20240215	11990	-24.10	20230706	6100	49.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
102	20240313	120907	57	100.00	KONEX			N	N	N	N		N	9090	-40	5	-0.44	2526660	280	1.70	9190	9190	9000	10490	7770	9130	9023.79	0.00	0	0	9563	9346	9173	8956	8783	9260	8870	39	1360	500	6020	10	1	7711315	701	-34.04	2.51	12	0.00	-267.00	3627.00	11990	20230706	-24.19	6100	20230314	49.02	9600	-5.31	20240206	8800	3.30	20240215	11990	-24.19	20230706	6100	49.02	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
103	20240313	110904	57	100.00	KONEX			N	N	N	N		N	9140	10	2	0.11	1918510	213	1.30	9190	9190	9000	10490	7770	9130	9007.09	0.00	0	0	9563	9346	9173	8956	8783	9260	8870	39	1360	500	6020	10	1	7711315	705	-34.23	2.52	12	0.00	-267.00	3627.00	11990	20230706	-23.77	6100	20230314	49.84	9600	-4.79	20240206	8800	3.86	20240215	11990	-23.77	20230706	6100	49.84	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
104	20240313	100901	57	100.00	KONEX			N	N	N	N		N	9140	10	2	0.11	1918510	213	1.30	9190	9190	9000	10490	7770	9130	9007.09	0.00	0	0	9563	9346	9173	8956	8783	9260	8870	39	1360	500	6020	10	1	7711315	705	-34.23	2.52	12	0.00	-267.00	3627.00	11990	20230706	-23.77	6100	20230314	49.84	9600	-4.79	20240206	8800	3.86	20240215	11990	-23.77	20230706	6100	49.84	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
105	20240313	090910	57	100.00	KONEX			N	N	N	N		N	9190	60	2	0.66	9190	1	0.01	9190	9190	9190	10490	7770	9130	9190.00	0.00	0	0	9563	9346	9173	8956	8783	9260	8870	39	1360	500	6020	10	1	7711315	709	-34.42	2.53	12	0.00	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	9600	-4.27	20240206	8800	4.43	20240215	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
106	20240312	160855	57	100.00	KONEX			N	N	N	N		N	9130	-120	5	-1.30	149147360	16437	38225.58	9390	9390	9000	10630	7870	9250	9073.88	0.00	0	0	9703	9476	9323	9096	8943	9400	9020	39	1380	500	6100	10	1	7711315	704	-34.19	2.52	12	0.21	-267.00	3627.00	11990	20230706	-23.85	6100	20230314	49.67	9600	-4.90	20240206	8800	3.75	20240215	11990	-23.85	20230706	6100	49.67	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
107	20240312	150854	57	100.00	KONEX			N	N	N	N		N	9100	-150	5	-1.62	146603830	16157	37574.42	9390	9390	9000	10630	7870	9250	9073.70	0.00	0	0	9703	9476	9323	9096	8943	9400	9020	39	1380	500	6100	10	1	7711315	702	-34.08	2.51	12	0.21	-267.00	3627.00	11990	20230706	-24.10	6100	20230314	49.18	9600	-5.21	20240206	8800	3.41	20240215	11990	-24.10	20230706	6100	49.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
108	20240312	140845	57	100.00	KONEX			N	N	N	N		N	9140	-110	5	-1.19	144568640	15933	37053.49	9390	9390	9000	10630	7870	9250	9073.54	0.00	0	0	9703	9476	9323	9096	8943	9400	9020	39	1380	500	6100	10	1	7711315	705	-34.23	2.52	12	0.21	-267.00	3627.00	11990	20230706	-23.77	6100	20230314	49.84	9600	-4.79	20240206	8800	3.86	20240215	11990	-23.77	20230706	6100	49.84	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
109	20240312	130813	57	100.00	KONEX			N	N	N	N		N	9090	-160	5	-1.73	90870450	10032	23330.23	9390	9390	9000	10630	7870	9250	9058.06	0.00	0	0	9703	9476	9323	9096	8943	9400	9020	39	1380	500	6100	10	1	7711315	701	-34.04	2.51	12	0.13	-267.00	3627.00	11990	20230706	-24.19	6100	20230314	49.02	9600	-5.31	20240206	8800	3.30	20240215	11990	-24.19	20230706	6100	49.02	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
110	20240312	120858	57	100.00	KONEX			N	N	N	N		N	9090	-160	5	-1.73	90552300	9997	23248.84	9390	9390	9000	10630	7870	9250	9057.95	0.00	0	0	9703	9476	9323	9096	8943	9400	9020	39	1380	500	6100	10	1	7711315	701	-34.04	2.51	12	0.13	-267.00	3627.00	11990	20230706	-24.19	6100	20230314	49.02	9600	-5.31	20240206	8800	3.30	20240215	11990	-24.19	20230706	6100	49.02	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
111	20240312	110854	57	100.00	KONEX			N	N	N	N		N	9090	-160	5	-1.73	90552300	9997	23248.84	9390	9390	9000	10630	7870	9250	9057.95	0.00	0	0	9703	9476	9323	9096	8943	9400	9020	39	1380	500	6100	10	1	7711315	701	-34.04	2.51	12	0.13	-267.00	3627.00	11990	20230706	-24.19	6100	20230314	49.02	9600	-5.31	20240206	8800	3.30	20240215	11990	-24.19	20230706	6100	49.02	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
112	20240312	100856	57	100.00	KONEX			N	N	N	N		N	9280	30	2	0.32	45281080	5022	11679.07	9390	9390	9000	10630	7870	9250	9016.54	0.00	0	0	9703	9476	9323	9096	8943	9400	9020	39	1380	500	6100	10	1	7711315	716	-34.76	2.56	12	0.07	-267.00	3627.00	11990	20230706	-22.60	6100	20230314	52.13	9600	-3.33	20240206	8800	5.45	20240215	11990	-22.60	20230706	6100	52.13	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
113	20240312	090854	57	100.00	KONEX			N	N	N	N		N	9390	140	2	1.51	9390	1	2.33	9390	9390	9390	10630	7870	9250	9390.00	0.00	0	0	9703	9476	9323	9096	8943	9400	9020	39	1380	500	6100	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	9600	-2.19	20240206	8800	6.70	20240215	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
114	20240311	160852	57	100.00	KONEX			N	N	N	N		N	9250	-40	5	-0.43	400420	43	3.62	9550	9550	9170	10680	7900	9290	9312.09	0.00	0	0	9530	9410	9280	9160	9030	9345	9095	39	1390	500	6130	10	1	7711315	713	-34.64	2.55	12	0.00	-267.00	3627.00	11990	20230706	-22.85	6100	20230314	51.64	9600	-3.65	20240206	8800	5.11	20240215	11990	-22.85	20230706	6100	51.64	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
115	20240311	150850	57	100.00	KONEX			N	N	N	N		N	9250	-40	5	-0.43	400420	43	3.62	9550	9550	9170	10680	7900	9290	9312.09	0.00	0	0	9530	9410	9280	9160	9030	9345	9095	39	1390	500	6130	10	1	7711315	713	-34.64	2.55	12	0.00	-267.00	3627.00	11990	20230706	-22.85	6100	20230314	51.64	9600	-3.65	20240206	8800	5.11	20240215	11990	-22.85	20230706	6100	51.64	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
116	20240311	140848	57	100.00	KONEX			N	N	N	N		N	9250	-40	5	-0.43	400420	43	3.62	9550	9550	9170	10680	7900	9290	9312.09	0.00	0	0	9530	9410	9280	9160	9030	9345	9095	39	1390	500	6130	10	1	7711315	713	-34.64	2.55	12	0.00	-267.00	3627.00	11990	20230706	-22.85	6100	20230314	51.64	9600	-3.65	20240206	8800	5.11	20240215	11990	-22.85	20230706	6100	51.64	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
117	20240311	130849	57	100.00	KONEX			N	N	N	N		N	9250	-40	5	-0.43	336000	36	3.03	9550	9550	9250	10680	7900	9290	9333.33	0.00	0	0	9530	9410	9280	9160	9030	9345	9095	39	1390	500	6130	10	1	7711315	713	-34.64	2.55	12	0.00	-267.00	3627.00	11990	20230706	-22.85	6100	20230314	51.64	9600	-3.65	20240206	8800	5.11	20240215	11990	-22.85	20230706	6100	51.64	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
118	20240311	120851	57	100.00	KONEX			N	N	N	N		N	9250	-40	5	-0.43	234250	25	2.10	9550	9550	9250	10680	7900	9290	9370.00	0.00	0	0	9530	9410	9280	9160	9030	9345	9095	39	1390	500	6130	10	1	7711315	713	-34.64	2.55	12	0.00	-267.00	3627.00	11990	20230706	-22.85	6100	20230314	51.64	9600	-3.65	20240206	8800	5.11	20240215	11990	-22.85	20230706	6100	51.64	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
119	20240311	110848	57	100.00	KONEX			N	N	N	N		N	9250	-40	5	-0.43	234250	25	2.10	9550	9550	9250	10680	7900	9290	9370.00	0.00	0	0	9530	9410	9280	9160	9030	9345	9095	39	1390	500	6130	10	1	7711315	713	-34.64	2.55	12	0.00	-267.00	3627.00	11990	20230706	-22.85	6100	20230314	51.64	9600	-3.65	20240206	8800	5.11	20240215	11990	-22.85	20230706	6100	51.64	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
120	20240311	100837	57	100.00	KONEX			N	N	N	N		N	9550	260	2	2.80	95500	10	0.84	9550	9550	9550	10680	7900	9290	9550.00	0.00	0	0	9530	9410	9280	9160	9030	9345	9095	39	1390	500	6130	10	1	7711315	736	-35.77	2.63	12	0.00	-267.00	3627.00	11990	20230706	-20.35	6100	20230314	56.56	9600	-0.52	20240206	8800	8.52	20240215	11990	-20.35	20230706	6100	56.56	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
121	20240311	090842	57	100.00	KONEX			N	N	N	N		N	9550	260	2	2.80	95500	10	0.84	9550	9550	9550	10680	7900	9290	9550.00	0.00	0	0	9530	9410	9280	9160	9030	9345	9095	39	1390	500	6130	10	1	7711315	736	-35.77	2.63	12	0.00	-267.00	3627.00	11990	20230706	-20.35	6100	20230314	56.56	9600	-0.52	20240206	8800	8.52	20240215	11990	-20.35	20230706	6100	56.56	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
122	20240308	160847	57	100.00	KONEX			N	N	N	N		N	9290	-10	5	-0.11	10953460	1188	36.03	9400	9400	9150	10690	7910	9300	9220.08	0.00	0	0	9480	9390	9260	9170	9040	9325	9105	39	1390	500	6130	10	1	7711315	716	-34.79	2.56	12	0.02	-267.00	3627.00	11990	20230706	-22.52	6100	20230314	52.30	9600	-3.23	20240206	8800	5.57	20240215	11990	-22.52	20230706	6100	52.30	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
123	20240308	150848	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	10488960	1138	34.52	9400	9400	9150	10690	7910	9300	9217.01	0.00	0	0	9480	9390	9260	9170	9040	9325	9105	39	1390	500	6130	10	1	7711315	717	-34.83	2.56	12	0.01	-267.00	3627.00	11990	20230706	-22.44	6100	20230314	52.46	9600	-3.12	20240206	8800	5.68	20240215	11990	-22.44	20230706	6100	52.46	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
124	20240308	140839	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	10488960	1138	34.52	9400	9400	9150	10690	7910	9300	9217.01	0.00	0	0	9480	9390	9260	9170	9040	9325	9105	39	1390	500	6130	10	1	7711315	717	-34.83	2.56	12	0.01	-267.00	3627.00	11990	20230706	-22.44	6100	20230314	52.46	9600	-3.12	20240206	8800	5.68	20240215	11990	-22.44	20230706	6100	52.46	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
125	20240308	130837	57	100.00	KONEX			N	N	N	N		N	9150	-150	5	-1.61	10012860	1086	32.94	9400	9400	9150	10690	7910	9300	9219.94	0.00	0	0	9480	9390	9260	9170	9040	9325	9105	39	1390	500	6130	10	1	7711315	706	-34.27	2.52	12	0.01	-267.00	3627.00	11990	20230706	-23.69	6100	20230314	50.00	9600	-4.69	20240206	8800	3.98	20240215	11990	-23.69	20230706	6100	50.00	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
126	20240308	120838	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	6298960	681	20.66	9400	9400	9200	10690	7910	9300	9249.57	0.00	0	0	9480	9390	9260	9170	9040	9325	9105	39	1390	500	6130	10	1	7711315	717	-34.83	2.56	12	0.01	-267.00	3627.00	11990	20230706	-22.44	6100	20230314	52.46	9600	-3.12	20240206	8800	5.68	20240215	11990	-22.44	20230706	6100	52.46	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
127	20240308	110840	57	100.00	KONEX			N	N	N	N		N	9280	-20	5	-0.22	1934000	209	6.34	9400	9400	9200	10690	7910	9300	9253.59	0.00	0	0	9480	9390	9260	9170	9040	9325	9105	39	1390	500	6130	10	1	7711315	716	-34.76	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.60	6100	20230314	52.13	9600	-3.33	20240206	8800	5.45	20240215	11990	-22.60	20230706	6100	52.13	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
128	20240308	100835	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	566860	61	1.85	9400	9400	9290	10690	7910	9300	9292.79	0.00	0	0	9480	9390	9260	9170	9040	9325	9105	39	1390	500	6130	10	1	7711315	717	-34.83	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.44	6100	20230314	52.46	9600	-3.12	20240206	8800	5.68	20240215	11990	-22.44	20230706	6100	52.46	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
129	20240308	090836	57	100.00	KONEX			N	N	N	N		N	9400	100	2	1.08	9400	1	0.03	9400	9400	9400	10690	7910	9300	9400.00	0.00	0	0	9480	9390	9260	9170	9040	9325	9105	39	1390	500	6130	10	1	7711315	725	-35.21	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.60	6100	20230314	54.10	9600	-2.08	20240206	8800	6.82	20240215	11990	-21.60	20230706	6100	54.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
130	20240307	160836	57	100.00	KONEX			N	N	N	N		N	9300	-50	5	-0.53	30283450	3297	241.89	9350	9350	9130	10750	7950	9350	9185.15	0.00	0	0	9536	9442	9296	9202	9056	9370	9130	39	1400	500	6170	10	1	7711315	717	-34.83	2.56	12	0.04	-267.00	3627.00	11990	20230706	-22.44	6100	20230314	52.46	9600	-3.12	20240206	8800	5.68	20240215	11990	-22.44	20230706	6100	52.46	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
131	20240307	150817	57	100.00	KONEX			N	N	N	N		N	9170	-180	5	-1.93	29809150	3246	238.15	9350	9350	9130	10750	7950	9350	9183.35	0.00	0	0	9536	9442	9296	9202	9056	9370	9130	39	1400	500	6170	10	1	7711315	707	-34.34	2.53	12	0.04	-267.00	3627.00	11990	20230706	-23.52	6100	20230314	50.33	9600	-4.48	20240206	8800	4.20	20240215	11990	-23.52	20230706	6100	50.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
132	20240307	140822	57	100.00	KONEX			N	N	N	N		N	9170	-180	5	-1.93	9204260	999	73.29	9350	9350	9130	10750	7950	9350	9213.47	0.00	0	0	9536	9442	9296	9202	9056	9370	9130	39	1400	500	6170	10	1	7711315	707	-34.34	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.52	6100	20230314	50.33	9600	-4.48	20240206	8800	4.20	20240215	11990	-23.52	20230706	6100	50.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
133	20240307	130827	57	100.00	KONEX			N	N	N	N		N	9320	-30	5	-0.32	4901360	529	38.81	9350	9350	9130	10750	7950	9350	9265.33	0.00	0	0	9536	9442	9296	9202	9056	9370	9130	39	1400	500	6170	10	1	7711315	719	-34.91	2.57	12	0.01	-267.00	3627.00	11990	20230706	-22.27	6100	20230314	52.79	9600	-2.92	20240206	8800	5.91	20240215	11990	-22.27	20230706	6100	52.79	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
134	20240307	120830	57	100.00	KONEX			N	N	N	N		N	9300	-50	5	-0.53	3971440	429	31.47	9350	9350	9130	10750	7950	9350	9257.44	0.00	0	0	9536	9442	9296	9202	9056	9370	9130	39	1400	500	6170	10	1	7711315	717	-34.83	2.56	12	0.01	-267.00	3627.00	11990	20230706	-22.44	6100	20230314	52.46	9600	-3.12	20240206	8800	5.68	20240215	11990	-22.44	20230706	6100	52.46	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
135	20240307	110835	57	100.00	KONEX			N	N	N	N		N	9300	-50	5	-0.53	3971440	429	31.47	9350	9350	9130	10750	7950	9350	9257.44	0.00	0	0	9536	9442	9296	9202	9056	9370	9130	39	1400	500	6170	10	1	7711315	717	-34.83	2.56	12	0.01	-267.00	3627.00	11990	20230706	-22.44	6100	20230314	52.46	9600	-3.12	20240206	8800	5.68	20240215	11990	-22.44	20230706	6100	52.46	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
136	20240307	100829	57	100.00	KONEX			N	N	N	N		N	9330	-20	5	-0.21	2855940	309	22.67	9350	9350	9130	10750	7950	9350	9242.52	0.00	0	0	9536	9442	9296	9202	9056	9370	9130	39	1400	500	6170	10	1	7711315	719	-34.94	2.57	12	0.00	-267.00	3627.00	11990	20230706	-22.19	6100	20230314	52.95	9600	-2.81	20240206	8800	6.02	20240215	11990	-22.19	20230706	6100	52.95	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
137	20240307	090832	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9536	9442	9296	9202	9056	9370	9130	39	1400	500	6170	10	1	7711315	721	-35.02	2.58	12	0.00	-267.00	3627.00	11990	20230706	-22.02	6100	20230314	53.28	9600	-2.60	20240206	8800	6.25	20240215	11990	-22.02	20230706	6100	53.28	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
138	20240306	160825	57	100.00	KONEX			N	N	N	N		N	9350	200	2	2.19	12717860	1363	206.20	9390	9390	9150	10520	7780	9150	9330.79	0.00	0	0	9490	9320	9160	8990	8830	9240	8910	39	1370	500	6030	10	1	7711315	721	-35.02	2.58	12	0.02	-267.00	3627.00	11990	20230706	-22.02	6100	20230314	53.28	9600	-2.60	20240206	8800	6.25	20240215	11990	-22.02	20230706	6100	53.28	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
139	20240306	150827	57	100.00	KONEX			N	N	N	N		N	9350	200	2	2.19	12717860	1363	206.20	9390	9390	9150	10520	7780	9150	9330.79	0.00	0	0	9490	9320	9160	8990	8830	9240	8910	39	1370	500	6030	10	1	7711315	721	-35.02	2.58	12	0.02	-267.00	3627.00	11990	20230706	-22.02	6100	20230314	53.28	9600	-2.60	20240206	8800	6.25	20240215	11990	-22.02	20230706	6100	53.28	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
140	20240306	140831	57	100.00	KONEX			N	N	N	N		N	9370	220	2	2.40	11604760	1242	187.90	9390	9390	9300	10520	7780	9150	9343.61	0.00	0	0	9490	9320	9160	8990	8830	9240	8910	39	1370	500	6030	10	1	7711315	723	-35.09	2.58	12	0.02	-267.00	3627.00	11990	20230706	-21.85	6100	20230314	53.61	9600	-2.40	20240206	8800	6.48	20240215	11990	-21.85	20230706	6100	53.61	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
141	20240306	130832	57	100.00	KONEX			N	N	N	N		N	9370	220	2	2.40	11604760	1242	187.90	9390	9390	9300	10520	7780	9150	9343.61	0.00	0	0	9490	9320	9160	8990	8830	9240	8910	39	1370	500	6030	10	1	7711315	723	-35.09	2.58	12	0.02	-267.00	3627.00	11990	20230706	-21.85	6100	20230314	53.61	9600	-2.40	20240206	8800	6.48	20240215	11990	-21.85	20230706	6100	53.61	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
142	20240306	120830	57	100.00	KONEX			N	N	N	N		N	9330	180	2	1.97	4336040	465	70.35	9390	9390	9300	10520	7780	9150	9324.82	0.00	0	0	9490	9320	9160	8990	8830	9240	8910	39	1370	500	6030	10	1	7711315	719	-34.94	2.57	12	0.01	-267.00	3627.00	11990	20230706	-22.19	6100	20230314	52.95	9600	-2.81	20240206	8800	6.02	20240215	11990	-22.19	20230706	6100	52.95	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
143	20240306	110828	57	100.00	KONEX			N	N	N	N		N	9330	180	2	1.97	3403050	365	55.22	9390	9390	9300	10520	7780	9150	9323.42	0.00	0	0	9490	9320	9160	8990	8830	9240	8910	39	1370	500	6030	10	1	7711315	719	-34.94	2.57	12	0.00	-267.00	3627.00	11990	20230706	-22.19	6100	20230314	52.95	9600	-2.81	20240206	8800	6.02	20240215	11990	-22.19	20230706	6100	52.95	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
144	20240306	100809	57	100.00	KONEX			N	N	N	N		N	9330	180	2	1.97	3403050	365	55.22	9390	9390	9300	10520	7780	9150	9323.42	0.00	0	0	9490	9320	9160	8990	8830	9240	8910	39	1370	500	6030	10	1	7711315	719	-34.94	2.57	12	0.00	-267.00	3627.00	11990	20230706	-22.19	6100	20230314	52.95	9600	-2.81	20240206	8800	6.02	20240215	11990	-22.19	20230706	6100	52.95	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
145	20240306	090825	57	100.00	KONEX			N	N	N	N		N	9390	240	2	2.62	1814850	195	29.50	9390	9390	9300	10520	7780	9150	9306.92	0.00	0	0	9490	9320	9160	8990	8830	9240	8910	39	1370	500	6030	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	9600	-2.19	20240206	8800	6.70	20240215	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
146	20240305	160822	57	100.00	KONEX			N	N	N	N		N	9150	-40	5	-0.44	6029600	661	44.87	9330	9330	9000	10560	7820	9190	9121.94	0.00	0	0	9463	9326	9063	8926	8663	9395	8995	39	1370	500	6060	10	1	7711315	706	-34.27	2.52	12	0.01	-267.00	3627.00	11990	20230706	-23.69	6100	20230314	50.00	9600	-4.69	20240206	8800	3.98	20240215	11990	-23.69	20230706	6100	50.00	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
147	20240305	150822	57	100.00	KONEX			N	N	N	N		N	9160	-30	5	-0.33	4931600	541	36.73	9330	9330	9000	10560	7820	9190	9115.71	0.00	0	0	9463	9326	9063	8926	8663	9395	8995	39	1370	500	6060	10	1	7711315	706	-34.31	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.60	6100	20230314	50.16	9600	-4.58	20240206	8800	4.09	20240215	11990	-23.60	20230706	6100	50.16	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
148	20240305	140810	57	100.00	KONEX			N	N	N	N		N	9160	-30	5	-0.33	4466840	490	33.27	9330	9330	9000	10560	7820	9190	9116.00	0.00	0	0	9463	9326	9063	8926	8663	9395	8995	39	1370	500	6060	10	1	7711315	706	-34.31	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.60	6100	20230314	50.16	9600	-4.58	20240206	8800	4.09	20240215	11990	-23.60	20230706	6100	50.16	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
149	20240305	130811	57	100.00	KONEX			N	N	N	N		N	9170	-20	5	-0.22	3734480	410	27.83	9330	9330	9000	10560	7820	9190	9108.49	0.00	0	0	9463	9326	9063	8926	8663	9395	8995	39	1370	500	6060	10	1	7711315	707	-34.34	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.52	6100	20230314	50.33	9600	-4.48	20240206	8800	4.20	20240215	11990	-23.52	20230706	6100	50.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
150	20240305	120815	57	100.00	KONEX			N	N	N	N		N	9170	-20	5	-0.22	3734480	410	27.83	9330	9330	9000	10560	7820	9190	9108.49	0.00	0	0	9463	9326	9063	8926	8663	9395	8995	39	1370	500	6060	10	1	7711315	707	-34.34	2.53	12	0.01	-267.00	3627.00	11990	20230706	-23.52	6100	20230314	50.33	9600	-4.48	20240206	8800	4.20	20240215	11990	-23.52	20230706	6100	50.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
151	20240305	110815	57	100.00	KONEX			N	N	N	N		N	9270	80	2	0.87	2039660	224	15.21	9330	9330	9000	10560	7820	9190	9105.62	0.00	0	0	9463	9326	9063	8926	8663	9395	8995	39	1370	500	6060	10	1	7711315	715	-34.72	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.69	6100	20230314	51.97	9600	-3.44	20240206	8800	5.34	20240215	11990	-22.69	20230706	6100	51.97	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
152	20240305	100812	57	100.00	KONEX			N	N	N	N		N	9270	80	2	0.87	2039660	224	15.21	9330	9330	9000	10560	7820	9190	9105.62	0.00	0	0	9463	9326	9063	8926	8663	9395	8995	39	1370	500	6060	10	1	7711315	715	-34.72	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.69	6100	20230314	51.97	9600	-3.44	20240206	8800	5.34	20240215	11990	-22.69	20230706	6100	51.97	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
153	20240305	090811	57	100.00	KONEX			N	N	N	N		N	9330	140	2	1.52	83640	9	0.61	9330	9330	9000	10560	7820	9190	9293.33	0.00	0	0	9463	9326	9063	8926	8663	9395	8995	39	1370	500	6060	10	1	7711315	719	-34.94	2.57	12	0.00	-267.00	3627.00	11990	20230706	-22.19	6100	20230314	52.95	9600	-2.81	20240206	8800	6.02	20240215	11990	-22.19	20230706	6100	52.95	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
154	20240304	160814	57	100.00	KONEX			N	N	N	N		N	9190	50	2	0.55	13386320	1473	190.06	8810	9200	8800	10510	7770	9140	9087.79	0.00	0	0	9246	9192	9096	9042	8946	9215	9065	39	1370	500	6030	10	1	7711315	709	-34.42	2.53	12	0.02	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	9600	-4.27	20240206	8800	4.43	20240304	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
155	20240304	150809	57	100.00	KONEX			N	N	N	N		N	9190	50	2	0.55	13386320	1473	190.06	8810	9200	8800	10510	7770	9140	9087.79	0.00	0	0	9246	9192	9096	9042	8946	9215	9065	39	1370	500	6030	10	1	7711315	709	-34.42	2.53	12	0.02	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	9600	-4.27	20240206	8800	4.43	20240304	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
156	20240304	140737	57	100.00	KONEX			N	N	N	N		N	9190	50	2	0.55	13386320	1473	190.06	8810	9200	8800	10510	7770	9140	9087.79	0.00	0	0	9246	9192	9096	9042	8946	9215	9065	39	1370	500	6030	10	1	7711315	709	-34.42	2.53	12	0.02	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	9600	-4.27	20240206	8800	4.43	20240304	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
157	20240304	130804	57	100.00	KONEX			N	N	N	N		N	9190	50	2	0.55	13386320	1473	190.06	8810	9200	8800	10510	7770	9140	9087.79	0.00	0	0	9246	9192	9096	9042	8946	9215	9065	39	1370	500	6030	10	1	7711315	709	-34.42	2.53	12	0.02	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	9600	-4.27	20240206	8800	4.43	20240304	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
158	20240304	120739	57	100.00	KONEX			N	N	N	N		N	9190	50	2	0.55	13386320	1473	190.06	8810	9200	8800	10510	7770	9140	9087.79	0.00	0	0	9246	9192	9096	9042	8946	9215	9065	39	1370	500	6030	10	1	7711315	709	-34.42	2.53	12	0.02	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	9600	-4.27	20240206	8800	4.43	20240304	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
159	20240304	110757	57	100.00	KONEX			N	N	N	N		N	9190	50	2	0.55	13386320	1473	190.06	8810	9200	8800	10510	7770	9140	9087.79	0.00	0	0	9246	9192	9096	9042	8946	9215	9065	39	1370	500	6030	10	1	7711315	709	-34.42	2.53	12	0.02	-267.00	3627.00	11990	20230706	-23.35	6100	20230314	50.66	9600	-4.27	20240206	8800	4.43	20240304	11990	-23.35	20230706	6100	50.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
160	20240304	100757	57	100.00	KONEX			N	N	N	N		N	9150	10	2	0.11	6114790	678	87.48	8810	9150	8800	10510	7770	9140	9018.86	0.00	0	0	9246	9192	9096	9042	8946	9215	9065	39	1370	500	6030	10	1	7711315	706	-34.27	2.52	12	0.01	-267.00	3627.00	11990	20230706	-23.69	6100	20230314	50.00	9600	-4.69	20240206	8800	3.98	20240304	11990	-23.69	20230706	6100	50.00	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
161	20240304	090800	57	100.00	KONEX			N	N	N	N		N	8800	-340	5	-3.72	1848500	210	27.10	8810	8810	8800	10510	7770	9140	8802.38	0.00	0	0	9246	9192	9096	9042	8946	9215	9065	39	1370	500	6030	10	1	7711315	679	-32.96	2.43	12	0.00	-267.00	3627.00	11990	20230706	-26.61	6100	20230314	44.26	9600	-8.33	20240206	8800	0.00	20240304	11990	-26.61	20230706	6100	44.26	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N