KissMeData/233250/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	161001	57	100.00	KONEX			N	N	N	N		N	12490	-10	5	-0.08	174880	14	350.00	12000	12990	12000	14370	10630	12500	12491.43	0.00	0	0	13293	12896	12203	11806	11113	13095	12005	11	1870	500	7750	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.96	11060	20240308	12.93	17000	-26.53	20240105	11060	12.93	20240308	26000	-51.96	20230413	11060	12.93	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
3	20240329	151003	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	162390	13	325.00	12000	12990	12000	14370	10630	12500	12491.54	0.00	0	0	13293	12896	12203	11806	11113	13095	12005	11	1870	500	7750	10	1	1746534	218	-15.94	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.92	11060	20240308	13.02	17000	-26.47	20240105	11060	13.02	20240308	26000	-51.92	20230413	11060	13.02	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
4	20240329	140958	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	162390	13	325.00	12000	12990	12000	14370	10630	12500	12491.54	0.00	0	0	13293	12896	12203	11806	11113	13095	12005	11	1870	500	7750	10	1	1746534	218	-15.94	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.92	11060	20240308	13.02	17000	-26.47	20240105	11060	13.02	20240308	26000	-51.92	20230413	11060	13.02	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
5	20240329	130944	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	162390	13	325.00	12000	12990	12000	14370	10630	12500	12491.54	0.00	0	0	13293	12896	12203	11806	11113	13095	12005	11	1870	500	7750	10	1	1746534	218	-15.94	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.92	11060	20240308	13.02	17000	-26.47	20240105	11060	13.02	20240308	26000	-51.92	20230413	11060	13.02	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
6	20240329	120954	57	100.00	KONEX			N	N	N	N		N	12900	400	2	3.20	149890	12	300.00	12000	12990	12000	14370	10630	12500	12490.83	0.00	0	0	13293	12896	12203	11806	11113	13095	12005	11	1870	500	7750	10	1	1746534	225	-16.45	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.38	11060	20240308	16.64	17000	-24.12	20240105	11060	16.64	20240308	26000	-50.38	20230413	11060	16.64	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
7	20240329	110942	57	100.00	KONEX			N	N	N	N		N	12900	400	2	3.20	149890	12	300.00	12000	12990	12000	14370	10630	12500	12490.83	0.00	0	0	13293	12896	12203	11806	11113	13095	12005	11	1870	500	7750	10	1	1746534	225	-16.45	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.38	11060	20240308	16.64	17000	-24.12	20240105	11060	16.64	20240308	26000	-50.38	20230413	11060	16.64	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
8	20240329	100943	57	100.00	KONEX			N	N	N	N		N	12000	-500	5	-4.00	12000	1	25.00	12000	12000	12000	14370	10630	12500	12000.00	0.00	0	0	13293	12896	12203	11806	11113	13095	12005	11	1870	500	7750	10	1	1746534	210	-15.31	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.85	11060	20240308	8.50	17000	-29.41	20240105	11060	8.50	20240308	26000	-53.85	20230413	11060	8.50	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
9	20240329	090943	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	13293	12896	12203	11806	11113	13095	12005	11	1870	500	7750	10	1	1746534	218	-15.94	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.92	11060	20240308	13.02	17000	-26.47	20240105	11060	13.02	20240308	26000	-51.92	20230413	11060	13.02	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
10	20240328	160949	57	100.00	KONEX			N	N	N	N		N	12500	-400	5	-3.10	48610	4	100.00	12000	12600	11510	14830	10970	12900	12152.50	0.00	0	0	13500	13200	12600	12300	11700	13350	12450	11	1930	500	7990	10	1	1746534	218	-15.94	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.92	11060	20240308	13.02	17000	-26.47	20240105	11060	13.02	20240308	26000	-51.92	20230413	11060	13.02	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
11	20240328	150949	57	100.00	KONEX			N	N	N	N		N	11510	-1390	5	-10.78	36110	3	75.00	12000	12600	11510	14830	10970	12900	12036.67	0.00	0	0	13500	13200	12600	12300	11700	13350	12450	11	1930	500	7990	10	1	1746534	201	-14.68	1.01	12	0.00	-784.00	11449.00	26000	20230413	-55.73	11060	20240308	4.07	17000	-32.29	20240105	11060	4.07	20240308	26000	-55.73	20230413	11060	4.07	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
12	20240328	140937	57	100.00	KONEX			N	N	N	N		N	12600	-300	5	-2.33	24600	2	50.00	12000	12600	12000	14830	10970	12900	12300.00	0.00	0	0	13500	13200	12600	12300	11700	13350	12450	11	1930	500	7990	10	1	1746534	220	-16.07	1.10	12	0.00	-784.00	11449.00	26000	20230413	-51.54	11060	20240308	13.92	17000	-25.88	20240105	11060	13.92	20240308	26000	-51.54	20230413	11060	13.92	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
13	20240328	130938	57	100.00	KONEX			N	N	N	N		N	12600	-300	5	-2.33	24600	2	50.00	12000	12600	12000	14830	10970	12900	12300.00	0.00	0	0	13500	13200	12600	12300	11700	13350	12450	11	1930	500	7990	10	1	1746534	220	-16.07	1.10	12	0.00	-784.00	11449.00	26000	20230413	-51.54	11060	20240308	13.92	17000	-25.88	20240105	11060	13.92	20240308	26000	-51.54	20230413	11060	13.92	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
14	20240328	120942	57	100.00	KONEX			N	N	N	N		N	12600	-300	5	-2.33	24600	2	50.00	12000	12600	12000	14830	10970	12900	12300.00	0.00	0	0	13500	13200	12600	12300	11700	13350	12450	11	1930	500	7990	10	1	1746534	220	-16.07	1.10	12	0.00	-784.00	11449.00	26000	20230413	-51.54	11060	20240308	13.92	17000	-25.88	20240105	11060	13.92	20240308	26000	-51.54	20230413	11060	13.92	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
15	20240328	110945	57	100.00	KONEX			N	N	N	N		N	12600	-300	5	-2.33	24600	2	50.00	12000	12600	12000	14830	10970	12900	12300.00	0.00	0	0	13500	13200	12600	12300	11700	13350	12450	11	1930	500	7990	10	1	1746534	220	-16.07	1.10	12	0.00	-784.00	11449.00	26000	20230413	-51.54	11060	20240308	13.92	17000	-25.88	20240105	11060	13.92	20240308	26000	-51.54	20230413	11060	13.92	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
16	20240328	100958	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	0	0	0.00	0	0	0	14830	10970	12900	0.00	0.00	0	0	13500	13200	12600	12300	11700	13350	12450	11	1930	500	7990	10	1	1746534	225	-16.45	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.38	11060	20240308	16.64	17000	-24.12	20240105	11060	16.64	20240308	26000	-50.38	20230413	11060	16.64	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
17	20240328	090958	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	0	0	0.00	0	0	0	14830	10970	12900	0.00	0.00	0	0	13500	13200	12600	12300	11700	13350	12450	11	1930	500	7990	10	1	1746534	225	-16.45	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.38	11060	20240308	16.64	17000	-24.12	20240105	11060	16.64	20240308	26000	-50.38	20230413	11060	16.64	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
18	20240327	160953	57	100.00	KONEX			N	N	N	N		N	12900	-90	5	-0.69	49900	4	200.00	12000	12900	12000	14930	11050	12990	12475.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	8050	10	1	1746534	225	-16.45	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.38	11060	20240308	16.64	17000	-24.12	20240105	11060	16.64	20240308	26000	-50.38	20230413	11060	16.64	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
19	20240327	150955	57	100.00	KONEX			N	N	N	N		N	12900	-90	5	-0.69	49900	4	200.00	12000	12900	12000	14930	11050	12990	12475.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	8050	10	1	1746534	225	-16.45	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.38	11060	20240308	16.64	17000	-24.12	20240105	11060	16.64	20240308	26000	-50.38	20230413	11060	16.64	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
20	20240327	140954	57	100.00	KONEX			N	N	N	N		N	12000	-990	5	-7.62	12000	1	50.00	12000	12000	12000	14930	11050	12990	12000.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	8050	10	1	1746534	210	-15.31	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.85	11060	20240308	8.50	17000	-29.41	20240105	11060	8.50	20240308	26000	-53.85	20230413	11060	8.50	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
21	20240327	130952	57	100.00	KONEX			N	N	N	N		N	12000	-990	5	-7.62	12000	1	50.00	12000	12000	12000	14930	11050	12990	12000.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	8050	10	1	1746534	210	-15.31	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.85	11060	20240308	8.50	17000	-29.41	20240105	11060	8.50	20240308	26000	-53.85	20230413	11060	8.50	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
22	20240327	120952	57	100.00	KONEX			N	N	N	N		N	12000	-990	5	-7.62	12000	1	50.00	12000	12000	12000	14930	11050	12990	12000.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	8050	10	1	1746534	210	-15.31	1.05	12	0.00	-784.00	11449.00	26000	20230413	-53.85	11060	20240308	8.50	17000	-29.41	20240105	11060	8.50	20240308	26000	-53.85	20230413	11060	8.50	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
23	20240327	110952	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	8050	10	1	1746534	227	-16.57	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.04	11060	20240308	17.45	17000	-23.59	20240105	11060	17.45	20240308	26000	-50.04	20230413	11060	17.45	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
24	20240327	100948	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	8050	10	1	1746534	227	-16.57	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.04	11060	20240308	17.45	17000	-23.59	20240105	11060	17.45	20240308	26000	-50.04	20230413	11060	17.45	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
25	20240327	090954	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	8050	10	1	1746534	227	-16.57	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.04	11060	20240308	17.45	17000	-23.59	20240105	11060	17.45	20240308	26000	-50.04	20230413	11060	17.45	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
26	20240326	160847	57	100.00	KONEX			N	N	N	N		N	12990	490	2	3.92	25980	2	0.00	12990	12990	12990	14370	10630	12500	12990.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	11	1870	500	7750	10	1	1746534	227	-16.57	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.04	11060	20240308	17.45	17000	-23.59	20240105	11060	17.45	20240308	26000	-50.04	20230413	11060	17.45	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
27	20240326	150941	57	100.00	KONEX			N	N	N	N		N	12990	490	2	3.92	25980	2	0.00	12990	12990	12990	14370	10630	12500	12990.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	11	1870	500	7750	10	1	1746534	227	-16.57	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.04	11060	20240308	17.45	17000	-23.59	20240105	11060	17.45	20240308	26000	-50.04	20230413	11060	17.45	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
28	20240326	140939	57	100.00	KONEX			N	N	N	N		N	12990	490	2	3.92	25980	2	0.00	12990	12990	12990	14370	10630	12500	12990.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	11	1870	500	7750	10	1	1746534	227	-16.57	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.04	11060	20240308	17.45	17000	-23.59	20240105	11060	17.45	20240308	26000	-50.04	20230413	11060	17.45	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
29	20240326	130934	57	100.00	KONEX			N	N	N	N		N	12990	490	2	3.92	25980	2	0.00	12990	12990	12990	14370	10630	12500	12990.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	11	1870	500	7750	10	1	1746534	227	-16.57	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.04	11060	20240308	17.45	17000	-23.59	20240105	11060	17.45	20240308	26000	-50.04	20230413	11060	17.45	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
30	20240326	120934	57	100.00	KONEX			N	N	N	N		N	12990	490	2	3.92	25980	2	0.00	12990	12990	12990	14370	10630	12500	12990.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	11	1870	500	7750	10	1	1746534	227	-16.57	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.04	11060	20240308	17.45	17000	-23.59	20240105	11060	17.45	20240308	26000	-50.04	20230413	11060	17.45	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
31	20240326	110931	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	12500	12500	12500	12500	12500	12500	12500	11	1870	500	7750	10	1	1746534	218	-15.94	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.92	11060	20240308	13.02	17000	-26.47	20240105	11060	13.02	20240308	26000	-51.92	20230413	11060	13.02	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
32	20240326	100942	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	12500	12500	12500	12500	12500	12500	12500	11	1870	500	7750	10	1	1746534	218	-15.94	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.92	11060	20240308	13.02	17000	-26.47	20240105	11060	13.02	20240308	26000	-51.92	20230413	11060	13.02	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
33	20240326	090941	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	12500	12500	12500	12500	12500	12500	12500	11	1870	500	7750	10	1	1746534	218	-15.94	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.92	11060	20240308	13.02	17000	-26.47	20240105	11060	13.02	20240308	26000	-51.92	20230413	11060	13.02	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
34	20240325	161013	57	100.00	KONEX			N	N	N	N		N	12500	-150	5	-1.19	0	0	0.00	0	0	0	14540	10760	12650	0.00	0.00	0	0	12650	12650	12650	12650	12650	12650	12650	11	1890	500	7840	10	1	1746534	218	-15.94	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.92	11060	20240308	13.02	17000	-26.47	20240105	11060	13.02	20240308	26000	-51.92	20230413	11060	13.02	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
35	20240325	151015	57	100.00	KONEX			N	N	N	N		N	12650	0	3	0.00	0	0	0.00	0	0	0	14540	10760	12650	0.00	0.00	0	0	12650	12650	12650	12650	12650	12650	12650	11	1890	500	7840	10	1	1746534	221	-16.14	1.10	12	0.00	-784.00	11449.00	26000	20230413	-51.35	11060	20240308	14.38	17000	-25.59	20240105	11060	14.38	20240308	26000	-51.35	20230413	11060	14.38	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
36	20240325	141013	57	100.00	KONEX			N	N	N	N		N	12650	0	3	0.00	0	0	0.00	0	0	0	14540	10760	12650	0.00	0.00	0	0	12650	12650	12650	12650	12650	12650	12650	11	1890	500	7840	10	1	1746534	221	-16.14	1.10	12	0.00	-784.00	11449.00	26000	20230413	-51.35	11060	20240308	14.38	17000	-25.59	20240105	11060	14.38	20240308	26000	-51.35	20230413	11060	14.38	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
37	20240325	131014	57	100.00	KONEX			N	N	N	N		N	12650	0	3	0.00	0	0	0.00	0	0	0	14540	10760	12650	0.00	0.00	0	0	12650	12650	12650	12650	12650	12650	12650	11	1890	500	7840	10	1	1746534	221	-16.14	1.10	12	0.00	-784.00	11449.00	26000	20230413	-51.35	11060	20240308	14.38	17000	-25.59	20240105	11060	14.38	20240308	26000	-51.35	20230413	11060	14.38	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
38	20240325	121017	57	100.00	KONEX			N	N	N	N		N	12650	0	3	0.00	0	0	0.00	0	0	0	14540	10760	12650	0.00	0.00	0	0	12650	12650	12650	12650	12650	12650	12650	11	1890	500	7840	10	1	1746534	221	-16.14	1.10	12	0.00	-784.00	11449.00	26000	20230413	-51.35	11060	20240308	14.38	17000	-25.59	20240105	11060	14.38	20240308	26000	-51.35	20230413	11060	14.38	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
39	20240325	111015	57	100.00	KONEX			N	N	N	N		N	12650	0	3	0.00	0	0	0.00	0	0	0	14540	10760	12650	0.00	0.00	0	0	12650	12650	12650	12650	12650	12650	12650	11	1890	500	7840	10	1	1746534	221	-16.14	1.10	12	0.00	-784.00	11449.00	26000	20230413	-51.35	11060	20240308	14.38	17000	-25.59	20240105	11060	14.38	20240308	26000	-51.35	20230413	11060	14.38	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
40	20240325	101015	57	100.00	KONEX			N	N	N	N		N	12650	0	3	0.00	0	0	0.00	0	0	0	14540	10760	12650	0.00	0.00	0	0	12650	12650	12650	12650	12650	12650	12650	11	1890	500	7840	10	1	1746534	221	-16.14	1.10	12	0.00	-784.00	11449.00	26000	20230413	-51.35	11060	20240308	14.38	17000	-25.59	20240105	11060	14.38	20240308	26000	-51.35	20230413	11060	14.38	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
41	20240325	091018	57	100.00	KONEX			N	N	N	N		N	12650	0	3	0.00	0	0	0.00	0	0	0	14540	10760	12650	0.00	0.00	0	0	12650	12650	12650	12650	12650	12650	12650	11	1890	500	7840	10	1	1746534	221	-16.14	1.10	12	0.00	-784.00	11449.00	26000	20230413	-51.35	11060	20240308	14.38	17000	-25.59	20240105	11060	14.38	20240308	26000	-51.35	20230413	11060	14.38	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
42	20240322	161017	57	100.00	KONEX			N	N	N	N		N	12650	-240	5	-1.86	0	0	0.00	0	0	0	14820	10960	12890	0.00	0.00	0	0	14590	13740	12620	11770	10650	14165	12195	11	1930	500	7990	10	1	1746534	221	-16.14	1.10	12	0.00	-784.00	11449.00	26000	20230413	-51.35	11060	20240308	14.38	17000	-25.59	20240105	11060	14.38	20240308	26000	-51.35	20230413	11060	14.38	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
43	20240322	151019	57	100.00	KONEX			N	N	N	N		N	12890	0	3	0.00	0	0	0.00	0	0	0	14820	10960	12890	0.00	0.00	0	0	14590	13740	12620	11770	10650	14165	12195	11	1930	500	7990	10	1	1746534	225	-16.44	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.42	11060	20240308	16.55	17000	-24.18	20240105	11060	16.55	20240308	26000	-50.42	20230413	11060	16.55	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
44	20240322	141006	57	100.00	KONEX			N	N	N	N		N	12890	0	3	0.00	0	0	0.00	0	0	0	14820	10960	12890	0.00	0.00	0	0	14590	13740	12620	11770	10650	14165	12195	11	1930	500	7990	10	1	1746534	225	-16.44	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.42	11060	20240308	16.55	17000	-24.18	20240105	11060	16.55	20240308	26000	-50.42	20230413	11060	16.55	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
45	20240322	131012	57	100.00	KONEX			N	N	N	N		N	12890	0	3	0.00	0	0	0.00	0	0	0	14820	10960	12890	0.00	0.00	0	0	14590	13740	12620	11770	10650	14165	12195	11	1930	500	7990	10	1	1746534	225	-16.44	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.42	11060	20240308	16.55	17000	-24.18	20240105	11060	16.55	20240308	26000	-50.42	20230413	11060	16.55	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
46	20240322	121008	57	100.00	KONEX			N	N	N	N		N	12890	0	3	0.00	0	0	0.00	0	0	0	14820	10960	12890	0.00	0.00	0	0	14590	13740	12620	11770	10650	14165	12195	11	1930	500	7990	10	1	1746534	225	-16.44	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.42	11060	20240308	16.55	17000	-24.18	20240105	11060	16.55	20240308	26000	-50.42	20230413	11060	16.55	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
47	20240322	111017	57	100.00	KONEX			N	N	N	N		N	12890	0	3	0.00	0	0	0.00	0	0	0	14820	10960	12890	0.00	0.00	0	0	14590	13740	12620	11770	10650	14165	12195	11	1930	500	7990	10	1	1746534	225	-16.44	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.42	11060	20240308	16.55	17000	-24.18	20240105	11060	16.55	20240308	26000	-50.42	20230413	11060	16.55	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
48	20240322	101007	57	100.00	KONEX			N	N	N	N		N	12890	0	3	0.00	0	0	0.00	0	0	0	14820	10960	12890	0.00	0.00	0	0	14590	13740	12620	11770	10650	14165	12195	11	1930	500	7990	10	1	1746534	225	-16.44	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.42	11060	20240308	16.55	17000	-24.18	20240105	11060	16.55	20240308	26000	-50.42	20230413	11060	16.55	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
49	20240322	091007	57	100.00	KONEX			N	N	N	N		N	12890	0	3	0.00	0	0	0.00	0	0	0	14820	10960	12890	0.00	0.00	0	0	14590	13740	12620	11770	10650	14165	12195	11	1930	500	7990	10	1	1746534	225	-16.44	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.42	11060	20240308	16.55	17000	-24.18	20240105	11060	16.55	20240308	26000	-50.42	20230413	11060	16.55	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
50	20240321	161012	57	100.00	KONEX			N	N	N	N		N	12890	-600	5	-4.45	10209850	836	6966.67	12500	13470	11500	15510	11470	13490	12212.74	0.00	0	0	14150	13820	13160	12830	12170	13985	12995	11	2020	500	8360	10	1	1746534	225	-16.44	1.13	12	0.05	-784.00	11449.00	26000	20230413	-50.42	11060	20240308	16.55	17000	-24.18	20240105	11060	16.55	20240308	26000	-50.42	20230413	11060	16.55	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
51	20240321	151007	57	100.00	KONEX			N	N	N	N		N	12800	-690	5	-5.11	10110440	828	6900.00	12500	13470	11500	15510	11470	13490	12210.68	0.00	0	0	14150	13820	13160	12830	12170	13985	12995	11	2020	500	8360	10	1	1746534	224	-16.33	1.12	12	0.05	-784.00	11449.00	26000	20230413	-50.77	11060	20240308	15.73	17000	-24.71	20240105	11060	15.73	20240308	26000	-50.77	20230413	11060	15.73	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
52	20240321	141007	57	100.00	KONEX			N	N	N	N		N	12500	-990	5	-7.34	7467690	601	5008.33	12500	13470	12000	15510	11470	13490	12425.44	0.00	0	0	14150	13820	13160	12830	12170	13985	12995	11	2020	500	8360	10	1	1746534	218	-15.94	1.09	12	0.03	-784.00	11449.00	26000	20230413	-51.92	11060	20240308	13.02	17000	-26.47	20240105	11060	13.02	20240308	26000	-51.92	20230413	11060	13.02	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
53	20240321	130957	57	100.00	KONEX			N	N	N	N		N	12500	-990	5	-7.34	6005190	480	4000.00	12500	13470	12500	15510	11470	13490	12510.81	0.00	0	0	14150	13820	13160	12830	12170	13985	12995	11	2020	500	8360	10	1	1746534	218	-15.94	1.09	12	0.03	-784.00	11449.00	26000	20230413	-51.92	11060	20240308	13.02	17000	-26.47	20240105	11060	13.02	20240308	26000	-51.92	20230413	11060	13.02	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
54	20240321	121010	57	100.00	KONEX			N	N	N	N		N	12500	-990	5	-7.34	6005190	480	4000.00	12500	13470	12500	15510	11470	13490	12510.81	0.00	0	0	14150	13820	13160	12830	12170	13985	12995	11	2020	500	8360	10	1	1746534	218	-15.94	1.09	12	0.03	-784.00	11449.00	26000	20230413	-51.92	11060	20240308	13.02	17000	-26.47	20240105	11060	13.02	20240308	26000	-51.92	20230413	11060	13.02	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
55	20240321	111007	57	100.00	KONEX			N	N	N	N		N	12500	-990	5	-7.34	6005190	480	4000.00	12500	13470	12500	15510	11470	13490	12510.81	0.00	0	0	14150	13820	13160	12830	12170	13985	12995	11	2020	500	8360	10	1	1746534	218	-15.94	1.09	12	0.03	-784.00	11449.00	26000	20230413	-51.92	11060	20240308	13.02	17000	-26.47	20240105	11060	13.02	20240308	26000	-51.92	20230413	11060	13.02	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
56	20240321	101012	57	100.00	KONEX			N	N	N	N		N	13470	-20	5	-0.15	5992690	479	3991.67	12500	13470	12500	15510	11470	13490	12510.84	0.00	0	0	14150	13820	13160	12830	12170	13985	12995	11	2020	500	8360	10	1	1746534	235	-17.18	1.18	12	0.03	-784.00	11449.00	26000	20230413	-48.19	11060	20240308	21.79	17000	-20.76	20240105	11060	21.79	20240308	26000	-48.19	20230413	11060	21.79	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
57	20240321	091015	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	14150	13820	13160	12830	12170	13985	12995	11	2020	500	8360	10	1	1746534	236	-17.21	1.18	12	0.00	-784.00	11449.00	26000	20230413	-48.12	11060	20240308	21.97	17000	-20.65	20240105	11060	21.97	20240308	26000	-48.12	20230413	11060	21.97	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
58	20240320	160959	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	155990	12	600.00	12500	13490	12500	15510	11470	13490	12999.17	0.00	0	0	13823	13656	13323	13156	12823	13740	13240	11	2020	500	8360	10	1	1746534	236	-17.21	1.18	12	0.00	-784.00	11449.00	26000	20230413	-48.12	11060	20240308	21.97	17000	-20.65	20240105	11060	21.97	20240308	26000	-48.12	20230413	11060	21.97	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
59	20240320	151001	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	155990	12	600.00	12500	13490	12500	15510	11470	13490	12999.17	0.00	0	0	13823	13656	13323	13156	12823	13740	13240	11	2020	500	8360	10	1	1746534	236	-17.21	1.18	12	0.00	-784.00	11449.00	26000	20230413	-48.12	11060	20240308	21.97	17000	-20.65	20240105	11060	21.97	20240308	26000	-48.12	20230413	11060	21.97	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
60	20240320	141006	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	155990	12	600.00	12500	13490	12500	15510	11470	13490	12999.17	0.00	0	0	13823	13656	13323	13156	12823	13740	13240	11	2020	500	8360	10	1	1746534	236	-17.21	1.18	12	0.00	-784.00	11449.00	26000	20230413	-48.12	11060	20240308	21.97	17000	-20.65	20240105	11060	21.97	20240308	26000	-48.12	20230413	11060	21.97	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
61	20240320	131006	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	155990	12	600.00	12500	13490	12500	15510	11470	13490	12999.17	0.00	0	0	13823	13656	13323	13156	12823	13740	13240	11	2020	500	8360	10	1	1746534	236	-17.21	1.18	12	0.00	-784.00	11449.00	26000	20230413	-48.12	11060	20240308	21.97	17000	-20.65	20240105	11060	21.97	20240308	26000	-48.12	20230413	11060	21.97	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
62	20240320	120959	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	155990	12	600.00	12500	13490	12500	15510	11470	13490	12999.17	0.00	0	0	13823	13656	13323	13156	12823	13740	13240	11	2020	500	8360	10	1	1746534	236	-17.21	1.18	12	0.00	-784.00	11449.00	26000	20230413	-48.12	11060	20240308	21.97	17000	-20.65	20240105	11060	21.97	20240308	26000	-48.12	20230413	11060	21.97	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
63	20240320	111001	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	155990	12	600.00	12500	13490	12500	15510	11470	13490	12999.17	0.00	0	0	13823	13656	13323	13156	12823	13740	13240	11	2020	500	8360	10	1	1746534	236	-17.21	1.18	12	0.00	-784.00	11449.00	26000	20230413	-48.12	11060	20240308	21.97	17000	-20.65	20240105	11060	21.97	20240308	26000	-48.12	20230413	11060	21.97	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
64	20240320	100955	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	155990	12	600.00	12500	13490	12500	15510	11470	13490	12999.17	0.00	0	0	13823	13656	13323	13156	12823	13740	13240	11	2020	500	8360	10	1	1746534	236	-17.21	1.18	12	0.00	-784.00	11449.00	26000	20230413	-48.12	11060	20240308	21.97	17000	-20.65	20240105	11060	21.97	20240308	26000	-48.12	20230413	11060	21.97	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
65	20240320	091000	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13823	13656	13323	13156	12823	13740	13240	11	2020	500	8360	10	1	1746534	236	-17.21	1.18	12	0.00	-784.00	11449.00	26000	20230413	-48.12	11060	20240308	21.97	17000	-20.65	20240105	11060	21.97	20240308	26000	-48.12	20230413	11060	21.97	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
66	20240319	160949	57	100.00	KONEX			N	N	N	N		N	13490	990	2	7.92	26480	2	200.00	12990	13490	12990	14370	10630	12500	13240.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	11	1870	500	7750	10	1	1746534	236	-17.21	1.18	12	0.00	-784.00	11449.00	26000	20230413	-48.12	11060	20240308	21.97	17000	-20.65	20240105	11060	21.97	20240308	26000	-48.12	20230413	11060	21.97	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
67	20240319	150959	57	100.00	KONEX			N	N	N	N		N	12990	490	2	3.92	12990	1	100.00	12990	12990	12990	14370	10630	12500	12990.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	11	1870	500	7750	10	1	1746534	227	-16.57	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.04	11060	20240308	17.45	17000	-23.59	20240105	11060	17.45	20240308	26000	-50.04	20230413	11060	17.45	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
68	20240319	140959	57	100.00	KONEX			N	N	N	N		N	12990	490	2	3.92	12990	1	100.00	12990	12990	12990	14370	10630	12500	12990.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	11	1870	500	7750	10	1	1746534	227	-16.57	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.04	11060	20240308	17.45	17000	-23.59	20240105	11060	17.45	20240308	26000	-50.04	20230413	11060	17.45	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
69	20240319	130927	57	100.00	KONEX			N	N	N	N		N	12990	490	2	3.92	12990	1	100.00	12990	12990	12990	14370	10630	12500	12990.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	11	1870	500	7750	10	1	1746534	227	-16.57	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.04	11060	20240308	17.45	17000	-23.59	20240105	11060	17.45	20240308	26000	-50.04	20230413	11060	17.45	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
70	20240319	120952	57	100.00	KONEX			N	N	N	N		N	12990	490	2	3.92	12990	1	100.00	12990	12990	12990	14370	10630	12500	12990.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	11	1870	500	7750	10	1	1746534	227	-16.57	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.04	11060	20240308	17.45	17000	-23.59	20240105	11060	17.45	20240308	26000	-50.04	20230413	11060	17.45	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
71	20240319	110956	57	100.00	KONEX			N	N	N	N		N	12990	490	2	3.92	12990	1	100.00	12990	12990	12990	14370	10630	12500	12990.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	11	1870	500	7750	10	1	1746534	227	-16.57	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.04	11060	20240308	17.45	17000	-23.59	20240105	11060	17.45	20240308	26000	-50.04	20230413	11060	17.45	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
72	20240319	100959	57	100.00	KONEX			N	N	N	N		N	12990	490	2	3.92	12990	1	100.00	12990	12990	12990	14370	10630	12500	12990.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	11	1870	500	7750	10	1	1746534	227	-16.57	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.04	11060	20240308	17.45	17000	-23.59	20240105	11060	17.45	20240308	26000	-50.04	20230413	11060	17.45	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
73	20240319	090958	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	12500	12500	12500	12500	12500	12500	12500	11	1870	500	7750	10	1	1746534	218	-15.94	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.92	11060	20240308	13.02	17000	-26.47	20240105	11060	13.02	20240308	26000	-51.92	20230413	11060	13.02	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
74	20240318	160952	57	100.00	KONEX			N	N	N	N		N	12500	-950	5	-7.06	12500	1	9.09	12500	12500	12500	15460	11440	13450	12500.00	0.00	0	0	13950	13700	13200	12950	12450	13825	13075	11	2010	500	8330	10	1	1746534	218	-15.94	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.92	11060	20240308	13.02	17000	-26.47	20240105	11060	13.02	20240308	26000	-51.92	20230413	11060	13.02	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
75	20240318	150951	57	100.00	KONEX			N	N	N	N		N	12500	-950	5	-7.06	12500	1	9.09	12500	12500	12500	15460	11440	13450	12500.00	0.00	0	0	13950	13700	13200	12950	12450	13825	13075	11	2010	500	8330	10	1	1746534	218	-15.94	1.09	12	0.00	-784.00	11449.00	26000	20230413	-51.92	11060	20240308	13.02	17000	-26.47	20240105	11060	13.02	20240308	26000	-51.92	20230413	11060	13.02	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
76	20240318	140951	57	100.00	KONEX			N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	15460	11440	13450	0.00	0.00	0	0	13950	13700	13200	12950	12450	13825	13075	11	2010	500	8330	10	1	1746534	235	-17.16	1.17	12	0.00	-784.00	11449.00	26000	20230413	-48.27	11060	20240308	21.61	17000	-20.88	20240105	11060	21.61	20240308	26000	-48.27	20230413	11060	21.61	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
77	20240318	130951	57	100.00	KONEX			N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	15460	11440	13450	0.00	0.00	0	0	13950	13700	13200	12950	12450	13825	13075	11	2010	500	8330	10	1	1746534	235	-17.16	1.17	12	0.00	-784.00	11449.00	26000	20230413	-48.27	11060	20240308	21.61	17000	-20.88	20240105	11060	21.61	20240308	26000	-48.27	20230413	11060	21.61	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
78	20240318	120944	57	100.00	KONEX			N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	15460	11440	13450	0.00	0.00	0	0	13950	13700	13200	12950	12450	13825	13075	11	2010	500	8330	10	1	1746534	235	-17.16	1.17	12	0.00	-784.00	11449.00	26000	20230413	-48.27	11060	20240308	21.61	17000	-20.88	20240105	11060	21.61	20240308	26000	-48.27	20230413	11060	21.61	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
79	20240318	110953	57	100.00	KONEX			N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	15460	11440	13450	0.00	0.00	0	0	13950	13700	13200	12950	12450	13825	13075	11	2010	500	8330	10	1	1746534	235	-17.16	1.17	12	0.00	-784.00	11449.00	26000	20230413	-48.27	11060	20240308	21.61	17000	-20.88	20240105	11060	21.61	20240308	26000	-48.27	20230413	11060	21.61	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
80	20240318	100951	57	100.00	KONEX			N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	15460	11440	13450	0.00	0.00	0	0	13950	13700	13200	12950	12450	13825	13075	11	2010	500	8330	10	1	1746534	235	-17.16	1.17	12	0.00	-784.00	11449.00	26000	20230413	-48.27	11060	20240308	21.61	17000	-20.88	20240105	11060	21.61	20240308	26000	-48.27	20230413	11060	21.61	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
81	20240318	090951	57	100.00	KONEX			N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	15460	11440	13450	0.00	0.00	0	0	13950	13700	13200	12950	12450	13825	13075	11	2010	500	8330	10	1	1746534	235	-17.16	1.17	12	0.00	-784.00	11449.00	26000	20230413	-48.27	11060	20240308	21.61	17000	-20.88	20240105	11060	21.61	20240308	26000	-48.27	20230413	11060	21.61	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
82	20240315	160941	57	100.00	KONEX			N	N	N	N		N	13450	470	2	3.62	141040	11	32.35	12700	13450	12700	14920	11040	12980	12821.82	0.00	0	0	13326	13152	12826	12652	12326	12990	12490	11	1940	500	8040	10	1	1746534	235	-17.16	1.17	12	0.00	-784.00	11449.00	26000	20230413	-48.27	11060	20240308	21.61	17000	-20.88	20240105	11060	21.61	20240308	26000	-48.27	20230413	11060	21.61	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
83	20240315	150911	57	100.00	KONEX			N	N	N	N		N	13450	470	2	3.62	141040	11	32.35	12700	13450	12700	14920	11040	12980	12821.82	0.00	0	0	13326	13152	12826	12652	12326	12990	12490	11	1940	500	8040	10	1	1746534	235	-17.16	1.17	12	0.00	-784.00	11449.00	26000	20230413	-48.27	11060	20240308	21.61	17000	-20.88	20240105	11060	21.61	20240308	26000	-48.27	20230413	11060	21.61	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
84	20240315	140851	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	13326	13152	12826	12652	12326	12990	12490	11	1940	500	8040	10	1	1746534	227	-16.56	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.08	11060	20240308	17.36	17000	-23.65	20240105	11060	17.36	20240308	26000	-50.08	20230413	11060	17.36	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
85	20240315	130942	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	13326	13152	12826	12652	12326	12990	12490	11	1940	500	8040	10	1	1746534	227	-16.56	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.08	11060	20240308	17.36	17000	-23.65	20240105	11060	17.36	20240308	26000	-50.08	20230413	11060	17.36	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
86	20240315	120941	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	13326	13152	12826	12652	12326	12990	12490	11	1940	500	8040	10	1	1746534	227	-16.56	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.08	11060	20240308	17.36	17000	-23.65	20240105	11060	17.36	20240308	26000	-50.08	20230413	11060	17.36	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
87	20240315	110938	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	13326	13152	12826	12652	12326	12990	12490	11	1940	500	8040	10	1	1746534	227	-16.56	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.08	11060	20240308	17.36	17000	-23.65	20240105	11060	17.36	20240308	26000	-50.08	20230413	11060	17.36	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
88	20240315	100940	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	13326	13152	12826	12652	12326	12990	12490	11	1940	500	8040	10	1	1746534	227	-16.56	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.08	11060	20240308	17.36	17000	-23.65	20240105	11060	17.36	20240308	26000	-50.08	20230413	11060	17.36	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
89	20240315	090946	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	13326	13152	12826	12652	12326	12990	12490	11	1940	500	8040	10	1	1746534	227	-16.56	1.13	12	0.00	-784.00	11449.00	26000	20230413	-50.08	11060	20240308	17.36	17000	-23.65	20240105	11060	17.36	20240308	26000	-50.08	20230413	11060	17.36	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
90	20240314	160931	57	100.00	KONEX			N	N	N	N		N	12980	320	2	2.53	428380	34	25.00	13000	13000	12500	14550	10770	12660	12599.41	0.00	0	0	14446	13552	13106	12212	11766	13330	11990	11	1890	500	7840	10	1	1746534	227	69.78	1.06	12	0.00	186.00	12230.00	26000	20230413	-50.08	11060	20240308	17.36	17000	-23.65	20240105	11060	17.36	20240308	26000	-50.08	20230413	11060	17.36	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
91	20240314	150935	57	100.00	KONEX			N	N	N	N		N	12980	320	2	2.53	428380	34	25.00	13000	13000	12500	14550	10770	12660	12599.41	0.00	0	0	14446	13552	13106	12212	11766	13330	11990	11	1890	500	7840	10	1	1746534	227	69.78	1.06	12	0.00	186.00	12230.00	26000	20230413	-50.08	11060	20240308	17.36	17000	-23.65	20240105	11060	17.36	20240308	26000	-50.08	20230413	11060	17.36	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
92	20240314	140934	57	100.00	KONEX			N	N	N	N		N	12980	320	2	2.53	428380	34	25.00	13000	13000	12500	14550	10770	12660	12599.41	0.00	0	0	14446	13552	13106	12212	11766	13330	11990	11	1890	500	7840	10	1	1746534	227	69.78	1.06	12	0.00	186.00	12230.00	26000	20230413	-50.08	11060	20240308	17.36	17000	-23.65	20240105	11060	17.36	20240308	26000	-50.08	20230413	11060	17.36	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
93	20240314	130932	57	100.00	KONEX			N	N	N	N		N	12980	320	2	2.53	428380	34	25.00	13000	13000	12500	14550	10770	12660	12599.41	0.00	0	0	14446	13552	13106	12212	11766	13330	11990	11	1890	500	7840	10	1	1746534	227	69.78	1.06	12	0.00	186.00	12230.00	26000	20230413	-50.08	11060	20240308	17.36	17000	-23.65	20240105	11060	17.36	20240308	26000	-50.08	20230413	11060	17.36	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
94	20240314	120933	57	100.00	KONEX			N	N	N	N		N	12980	320	2	2.53	428380	34	25.00	13000	13000	12500	14550	10770	12660	12599.41	0.00	0	0	14446	13552	13106	12212	11766	13330	11990	11	1890	500	7840	10	1	1746534	227	69.78	1.06	12	0.00	186.00	12230.00	26000	20230413	-50.08	11060	20240308	17.36	17000	-23.65	20240105	11060	17.36	20240308	26000	-50.08	20230413	11060	17.36	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
95	20240314	110934	57	100.00	KONEX			N	N	N	N		N	12980	320	2	2.53	428380	34	25.00	13000	13000	12500	14550	10770	12660	12599.41	0.00	0	0	14446	13552	13106	12212	11766	13330	11990	11	1890	500	7840	10	1	1746534	227	69.78	1.06	12	0.00	186.00	12230.00	26000	20230413	-50.08	11060	20240308	17.36	17000	-23.65	20240105	11060	17.36	20240308	26000	-50.08	20230413	11060	17.36	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
96	20240314	100940	57	100.00	KONEX			N	N	N	N		N	13000	340	2	2.69	13000	1	0.74	13000	13000	13000	14550	10770	12660	13000.00	0.00	0	0	14446	13552	13106	12212	11766	13330	11990	11	1890	500	7840	10	1	1746534	227	69.89	1.06	12	0.00	186.00	12230.00	26000	20230413	-50.00	11060	20240308	17.54	17000	-23.53	20240105	11060	17.54	20240308	26000	-50.00	20230413	11060	17.54	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
97	20240314	090938	57	100.00	KONEX			N	N	N	N		N	12660	0	3	0.00	0	0	0.00	0	0	0	14550	10770	12660	0.00	0.00	0	0	14446	13552	13106	12212	11766	13330	11990	11	1890	500	7840	10	1	1746534	221	68.06	1.04	12	0.00	186.00	12230.00	26000	20230413	-51.31	11060	20240308	14.47	17000	-25.53	20240105	11060	14.47	20240308	26000	-51.31	20230413	11060	14.47	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
98	20240313	160923	57	100.00	KONEX			N	N	N	N		N	12660	-2230	4	-14.98	1724280	136	2720.00	14000	14000	12660	17120	12660	14890	12678.53	0.00	0	0	15550	15220	14560	14230	13570	15385	14395	11	2230	500	9230	10	1	1746534	221	68.06	1.04	12	0.01	186.00	12230.00	26000	20230413	-51.31	11060	20240308	14.47	17000	-25.53	20240105	11060	14.47	20240308	26000	-51.31	20230413	11060	14.47	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
99	20240313	150925	57	100.00	KONEX			N	N	N	N		N	12660	-2230	4	-14.98	1724280	136	2720.00	14000	14000	12660	17120	12660	14890	12678.53	0.00	0	0	15550	15220	14560	14230	13570	15385	14395	11	2230	500	9230	10	1	1746534	221	68.06	1.04	12	0.01	186.00	12230.00	26000	20230413	-51.31	11060	20240308	14.47	17000	-25.53	20240105	11060	14.47	20240308	26000	-51.31	20230413	11060	14.47	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
100	20240313	140924	57	100.00	KONEX			N	N	N	N		N	12660	-2230	4	-14.98	1471080	116	2320.00	14000	14000	12660	17120	12660	14890	12681.72	0.00	0	0	15550	15220	14560	14230	13570	15385	14395	11	2230	500	9230	10	1	1746534	221	68.06	1.04	12	0.01	186.00	12230.00	26000	20230413	-51.31	11060	20240308	14.47	17000	-25.53	20240105	11060	14.47	20240308	26000	-51.31	20230413	11060	14.47	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
101	20240313	130932	57	100.00	KONEX			N	N	N	N		N	12660	-2230	4	-14.98	1471080	116	2320.00	14000	14000	12660	17120	12660	14890	12681.72	0.00	0	0	15550	15220	14560	14230	13570	15385	14395	11	2230	500	9230	10	1	1746534	221	68.06	1.04	12	0.01	186.00	12230.00	26000	20230413	-51.31	11060	20240308	14.47	17000	-25.53	20240105	11060	14.47	20240308	26000	-51.31	20230413	11060	14.47	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
102	20240313	120926	57	100.00	KONEX			N	N	N	N		N	12660	-2230	4	-14.98	1471080	116	2320.00	14000	14000	12660	17120	12660	14890	12681.72	0.00	0	0	15550	15220	14560	14230	13570	15385	14395	11	2230	500	9230	10	1	1746534	221	68.06	1.04	12	0.01	186.00	12230.00	26000	20230413	-51.31	11060	20240308	14.47	17000	-25.53	20240105	11060	14.47	20240308	26000	-51.31	20230413	11060	14.47	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
103	20240313	110923	57	100.00	KONEX			N	N	N	N		N	12660	-2230	4	-14.98	1458420	115	2300.00	14000	14000	12660	17120	12660	14890	12681.91	0.00	0	0	15550	15220	14560	14230	13570	15385	14395	11	2230	500	9230	10	1	1746534	221	68.06	1.04	12	0.01	186.00	12230.00	26000	20230413	-51.31	11060	20240308	14.47	17000	-25.53	20240105	11060	14.47	20240308	26000	-51.31	20230413	11060	14.47	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
104	20240313	100920	57	100.00	KONEX			N	N	N	N		N	12660	-2230	4	-14.98	559560	44	880.00	14000	14000	12660	17120	12660	14890	12717.27	0.00	0	0	15550	15220	14560	14230	13570	15385	14395	11	2230	500	9230	10	1	1746534	221	68.06	1.04	12	0.00	186.00	12230.00	26000	20230413	-51.31	11060	20240308	14.47	17000	-25.53	20240105	11060	14.47	20240308	26000	-51.31	20230413	11060	14.47	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
105	20240313	090929	57	100.00	KONEX			N	N	N	N		N	14890	0	3	0.00	0	0	0.00	0	0	0	17120	12660	14890	0.00	0.00	0	0	15550	15220	14560	14230	13570	15385	14395	11	2230	500	9230	10	1	1746534	260	80.05	1.22	12	0.00	186.00	12230.00	26000	20230413	-42.73	11060	20240308	34.63	17000	-12.41	20240105	11060	34.63	20240308	26000	-42.73	20230413	11060	34.63	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
106	20240312	160914	57	100.00	KONEX			N	N	N	N		N	14890	990	2	7.12	71270	5	13.16	13900	14890	13900	15980	11820	13900	14254.00	0.00	0	0	15166	14532	13266	12632	11366	14850	12950	11	2080	500	8610	10	1	1746534	260	80.05	1.22	12	0.00	186.00	12230.00	26000	20230413	-42.73	11060	20240308	34.63	17000	-12.41	20240105	11060	34.63	20240308	26000	-42.73	20230413	11060	34.63	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
107	20240312	150912	57	100.00	KONEX			N	N	N	N		N	13900	0	3	0.00	0	0	0.00	0	0	0	15980	11820	13900	0.00	0.00	0	0	15166	14532	13266	12632	11366	14850	12950	11	2080	500	8610	10	1	1746534	243	74.73	1.14	12	0.00	186.00	12230.00	26000	20230413	-46.54	11060	20240308	25.68	17000	-18.24	20240105	11060	25.68	20240308	26000	-46.54	20230413	11060	25.68	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
108	20240312	140904	57	100.00	KONEX			N	N	N	N		N	13900	0	3	0.00	0	0	0.00	0	0	0	15980	11820	13900	0.00	0.00	0	0	15166	14532	13266	12632	11366	14850	12950	11	2080	500	8610	10	1	1746534	243	74.73	1.14	12	0.00	186.00	12230.00	26000	20230413	-46.54	11060	20240308	25.68	17000	-18.24	20240105	11060	25.68	20240308	26000	-46.54	20230413	11060	25.68	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
109	20240312	130830	57	100.00	KONEX			N	N	N	N		N	13900	0	3	0.00	0	0	0.00	0	0	0	15980	11820	13900	0.00	0.00	0	0	15166	14532	13266	12632	11366	14850	12950	11	2080	500	8610	10	1	1746534	243	74.73	1.14	12	0.00	186.00	12230.00	26000	20230413	-46.54	11060	20240308	25.68	17000	-18.24	20240105	11060	25.68	20240308	26000	-46.54	20230413	11060	25.68	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
110	20240312	120916	57	100.00	KONEX			N	N	N	N		N	13900	0	3	0.00	0	0	0.00	0	0	0	15980	11820	13900	0.00	0.00	0	0	15166	14532	13266	12632	11366	14850	12950	11	2080	500	8610	10	1	1746534	243	74.73	1.14	12	0.00	186.00	12230.00	26000	20230413	-46.54	11060	20240308	25.68	17000	-18.24	20240105	11060	25.68	20240308	26000	-46.54	20230413	11060	25.68	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
111	20240312	110912	57	100.00	KONEX			N	N	N	N		N	13900	0	3	0.00	0	0	0.00	0	0	0	15980	11820	13900	0.00	0.00	0	0	15166	14532	13266	12632	11366	14850	12950	11	2080	500	8610	10	1	1746534	243	74.73	1.14	12	0.00	186.00	12230.00	26000	20230413	-46.54	11060	20240308	25.68	17000	-18.24	20240105	11060	25.68	20240308	26000	-46.54	20230413	11060	25.68	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
112	20240312	100914	57	100.00	KONEX			N	N	N	N		N	13900	0	3	0.00	0	0	0.00	0	0	0	15980	11820	13900	0.00	0.00	0	0	15166	14532	13266	12632	11366	14850	12950	11	2080	500	8610	10	1	1746534	243	74.73	1.14	12	0.00	186.00	12230.00	26000	20230413	-46.54	11060	20240308	25.68	17000	-18.24	20240105	11060	25.68	20240308	26000	-46.54	20230413	11060	25.68	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
113	20240312	090913	57	100.00	KONEX			N	N	N	N		N	13900	0	3	0.00	0	0	0.00	0	0	0	15980	11820	13900	0.00	0.00	0	0	15166	14532	13266	12632	11366	14850	12950	11	2080	500	8610	10	1	1746534	243	74.73	1.14	12	0.00	186.00	12230.00	26000	20230413	-46.54	11060	20240308	25.68	17000	-18.24	20240105	11060	25.68	20240308	26000	-46.54	20230413	11060	25.68	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
114	20240311	160910	57	100.00	KONEX			N	N	N	N		N	13900	1400	2	11.20	465800	38	15.97	12000	13900	12000	14370	10630	12500	12257.89	0.00	0	0	13460	12980	12020	11540	10580	13220	11780	11	1870	500	7750	10	1	1746534	243	74.73	1.14	12	0.00	186.00	12230.00	27600	20230306	-49.64	11060	20240308	25.68	17000	-18.24	20240105	11060	25.68	20240308	26000	-46.54	20230413	11060	25.68	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
115	20240311	150908	57	100.00	KONEX			N	N	N	N		N	12000	-500	5	-4.00	288000	24	10.08	12000	12000	12000	14370	10630	12500	12000.00	0.00	0	0	13460	12980	12020	11540	10580	13220	11780	11	1870	500	7750	10	1	1746534	210	64.52	0.98	12	0.00	186.00	12230.00	27600	20230306	-56.52	11060	20240308	8.50	17000	-29.41	20240105	11060	8.50	20240308	26000	-53.85	20230413	11060	8.50	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
116	20240311	140906	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	13460	12980	12020	11540	10580	13220	11780	11	1870	500	7750	10	1	1746534	218	67.20	1.02	12	0.00	186.00	12230.00	27600	20230306	-54.71	11060	20240308	13.02	17000	-26.47	20240105	11060	13.02	20240308	26000	-51.92	20230413	11060	13.02	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
117	20240311	130907	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	13460	12980	12020	11540	10580	13220	11780	11	1870	500	7750	10	1	1746534	218	67.20	1.02	12	0.00	186.00	12230.00	27600	20230306	-54.71	11060	20240308	13.02	17000	-26.47	20240105	11060	13.02	20240308	26000	-51.92	20230413	11060	13.02	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
118	20240311	120909	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	13460	12980	12020	11540	10580	13220	11780	11	1870	500	7750	10	1	1746534	218	67.20	1.02	12	0.00	186.00	12230.00	27600	20230306	-54.71	11060	20240308	13.02	17000	-26.47	20240105	11060	13.02	20240308	26000	-51.92	20230413	11060	13.02	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
119	20240311	110906	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	13460	12980	12020	11540	10580	13220	11780	11	1870	500	7750	10	1	1746534	218	67.20	1.02	12	0.00	186.00	12230.00	27600	20230306	-54.71	11060	20240308	13.02	17000	-26.47	20240105	11060	13.02	20240308	26000	-51.92	20230413	11060	13.02	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
120	20240311	100856	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	13460	12980	12020	11540	10580	13220	11780	11	1870	500	7750	10	1	1746534	218	67.20	1.02	12	0.00	186.00	12230.00	27600	20230306	-54.71	11060	20240308	13.02	17000	-26.47	20240105	11060	13.02	20240308	26000	-51.92	20230413	11060	13.02	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
121	20240311	090901	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	13460	12980	12020	11540	10580	13220	11780	11	1870	500	7750	10	1	1746534	218	67.20	1.02	12	0.00	186.00	12230.00	27600	20230306	-54.71	11060	20240308	13.02	17000	-26.47	20240105	11060	13.02	20240308	26000	-51.92	20230413	11060	13.02	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
122	20240308	160906	57	100.00	KONEX	신저가		N	N	N	N		N	12500	-500	5	-3.85	2773790	238	7933.33	12500	12500	11060	14950	11050	13000	11654.58	0.00	0	0	14320	13660	13330	12670	12340	13495	12505	11	1950	500	8060	10	1	1746534	218	67.20	1.02	12	0.01	186.00	12230.00	27600	20230306	-54.71	11060	20240308	13.02	17000	-26.47	20240105	11060	13.02	20240308	26000	-51.92	20230413	11060	13.02	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
123	20240308	150905	57	100.00	KONEX	신저가		N	N	N	N		N	12500	-500	5	-3.85	2773790	238	7933.33	12500	12500	11060	14950	11050	13000	11654.58	0.00	0	0	14320	13660	13330	12670	12340	13495	12505	11	1950	500	8060	10	1	1746534	218	67.20	1.02	12	0.01	186.00	12230.00	27600	20230306	-54.71	11060	20240308	13.02	17000	-26.47	20240105	11060	13.02	20240308	26000	-51.92	20230413	11060	13.02	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
124	20240308	140857	57	100.00	KONEX	신저가		N	N	N	N		N	12500	-500	5	-3.85	2773790	238	7933.33	12500	12500	11060	14950	11050	13000	11654.58	0.00	0	0	14320	13660	13330	12670	12340	13495	12505	11	1950	500	8060	10	1	1746534	218	67.20	1.02	12	0.01	186.00	12230.00	27600	20230306	-54.71	11060	20240308	13.02	17000	-26.47	20240105	11060	13.02	20240308	26000	-51.92	20230413	11060	13.02	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
125	20240308	130854	57	100.00	KONEX	신저가		N	N	N	N		N	12500	-500	5	-3.85	2773790	238	7933.33	12500	12500	11060	14950	11050	13000	11654.58	0.00	0	0	14320	13660	13330	12670	12340	13495	12505	11	1950	500	8060	10	1	1746534	218	67.20	1.02	12	0.01	186.00	12230.00	27600	20230306	-54.71	11060	20240308	13.02	17000	-26.47	20240105	11060	13.02	20240308	26000	-51.92	20230413	11060	13.02	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
126	20240308	120856	57	100.00	KONEX	신저가		N	N	N	N		N	12500	-500	5	-3.85	2773790	238	7933.33	12500	12500	11060	14950	11050	13000	11654.58	0.00	0	0	14320	13660	13330	12670	12340	13495	12505	11	1950	500	8060	10	1	1746534	218	67.20	1.02	12	0.01	186.00	12230.00	27600	20230306	-54.71	11060	20240308	13.02	17000	-26.47	20240105	11060	13.02	20240308	26000	-51.92	20230413	11060	13.02	20240308	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
127	20240308	110858	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	14320	13660	13330	12670	12340	13495	12505	11	1950	500	8060	10	1	1746534	227	69.89	1.06	12	0.00	186.00	12230.00	27600	20230306	-52.90	12320	20240306	5.52	17000	-23.53	20240105	12320	5.52	20240306	26000	-50.00	20230413	12320	5.52	20240306	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
128	20240308	100853	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	14320	13660	13330	12670	12340	13495	12505	11	1950	500	8060	10	1	1746534	227	69.89	1.06	12	0.00	186.00	12230.00	27600	20230306	-52.90	12320	20240306	5.52	17000	-23.53	20240105	12320	5.52	20240306	26000	-50.00	20230413	12320	5.52	20240306	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
129	20240308	090855	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	14320	13660	13330	12670	12340	13495	12505	11	1950	500	8060	10	1	1746534	227	69.89	1.06	12	0.00	186.00	12230.00	27600	20230306	-52.90	12320	20240306	5.52	17000	-23.53	20240105	12320	5.52	20240306	26000	-50.00	20230413	12320	5.52	20240306	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
130	20240307	160854	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	40490	3	0.25	13500	13990	13000	14950	11050	13000	13496.67	0.00	0	0	14786	13892	13106	12212	11426	13500	11820	11	1950	500	8060	10	1	1746534	227	69.89	1.06	12	0.00	186.00	12230.00	27600	20230306	-52.90	12320	20240306	5.52	17000	-23.53	20240105	12320	5.52	20240306	26000	-50.00	20230413	12320	5.52	20240306	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
131	20240307	150835	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	40490	3	0.25	13500	13990	13000	14950	11050	13000	13496.67	0.00	0	0	14786	13892	13106	12212	11426	13500	11820	11	1950	500	8060	10	1	1746534	227	69.89	1.06	12	0.00	186.00	12230.00	27600	20230306	-52.90	12320	20240306	5.52	17000	-23.53	20240105	12320	5.52	20240306	26000	-50.00	20230413	12320	5.52	20240306	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
132	20240307	140839	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	40490	3	0.25	13500	13990	13000	14950	11050	13000	13496.67	0.00	0	0	14786	13892	13106	12212	11426	13500	11820	11	1950	500	8060	10	1	1746534	227	69.89	1.06	12	0.00	186.00	12230.00	27600	20230306	-52.90	12320	20240306	5.52	17000	-23.53	20240105	12320	5.52	20240306	26000	-50.00	20230413	12320	5.52	20240306	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
133	20240307	130844	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	40490	3	0.25	13500	13990	13000	14950	11050	13000	13496.67	0.00	0	0	14786	13892	13106	12212	11426	13500	11820	11	1950	500	8060	10	1	1746534	227	69.89	1.06	12	0.00	186.00	12230.00	27600	20230306	-52.90	12320	20240306	5.52	17000	-23.53	20240105	12320	5.52	20240306	26000	-50.00	20230413	12320	5.52	20240306	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
134	20240307	120848	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	40490	3	0.25	13500	13990	13000	14950	11050	13000	13496.67	0.00	0	0	14786	13892	13106	12212	11426	13500	11820	11	1950	500	8060	10	1	1746534	227	69.89	1.06	12	0.00	186.00	12230.00	27600	20230306	-52.90	12320	20240306	5.52	17000	-23.53	20240105	12320	5.52	20240306	26000	-50.00	20230413	12320	5.52	20240306	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
135	20240307	110852	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	40490	3	0.25	13500	13990	13000	14950	11050	13000	13496.67	0.00	0	0	14786	13892	13106	12212	11426	13500	11820	11	1950	500	8060	10	1	1746534	227	69.89	1.06	12	0.00	186.00	12230.00	27600	20230306	-52.90	12320	20240306	5.52	17000	-23.53	20240105	12320	5.52	20240306	26000	-50.00	20230413	12320	5.52	20240306	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
136	20240307	100846	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	40490	3	0.25	13500	13990	13000	14950	11050	13000	13496.67	0.00	0	0	14786	13892	13106	12212	11426	13500	11820	11	1950	500	8060	10	1	1746534	227	69.89	1.06	12	0.00	186.00	12230.00	27600	20230306	-52.90	12320	20240306	5.52	17000	-23.53	20240105	12320	5.52	20240306	26000	-50.00	20230413	12320	5.52	20240306	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
137	20240307	090850	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	14786	13892	13106	12212	11426	13500	11820	11	1950	500	8060	10	1	1746534	227	69.89	1.06	12	0.00	186.00	12230.00	27600	20230306	-52.90	12320	20240306	5.52	17000	-23.53	20240105	12320	5.52	20240306	26000	-50.00	20230413	12320	5.52	20240306	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
138	20240306	160843	57	100.00	KONEX	신저가		N	N	N	N		N	13000	-1490	5	-10.28	14755010	1190	0.00	14000	14000	12320	16660	12320	14490	12399.17	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	227	69.89	1.06	12	0.07	186.00	12230.00	27950	20230228	-53.49	12320	20240306	5.52	17000	-23.53	20240105	12320	5.52	20240306	27600	-52.90	20230306	12320	5.52	20240306	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
139	20240306	150844	57	100.00	KONEX	신저가		N	N	N	N		N	13000	-1490	5	-10.28	13455910	1085	0.00	14000	14000	12320	16660	12320	14490	12401.76	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	227	69.89	1.06	12	0.06	186.00	12230.00	27950	20230228	-53.49	12320	20240306	5.52	17000	-23.53	20240105	12320	5.52	20240306	27600	-52.90	20230306	12320	5.52	20240306	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
140	20240306	140850	57	100.00	KONEX	신저가		N	N	N	N		N	12320	-2170	4	-14.98	12668860	1028	0.00	14000	14000	12320	16660	12320	14490	12323.79	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	215	66.24	1.01	12	0.06	186.00	12230.00	27950	20230228	-55.92	12320	20240306	0.00	17000	-27.53	20240105	12320	0.00	20240306	27600	-55.36	20230306	12320	0.00	20240306	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
141	20240306	130850	57	100.00	KONEX			N	N	N	N		N	13500	-990	5	-6.83	27500	2	0.00	14000	14000	13500	16660	12320	14490	13750.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	27950	20230228	-51.70	12340	20231212	9.40	17000	-20.59	20240105	13500	0.00	20240306	27600	-51.09	20230306	12340	9.40	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
142	20240306	120848	57	100.00	KONEX			N	N	N	N		N	13500	-990	5	-6.83	27500	2	0.00	14000	14000	13500	16660	12320	14490	13750.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	27950	20230228	-51.70	12340	20231212	9.40	17000	-20.59	20240105	13500	0.00	20240306	27600	-51.09	20230306	12340	9.40	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
143	20240306	110845	57	100.00	KONEX			N	N	N	N		N	14000	-490	5	-3.38	14000	1	0.00	14000	14000	14000	16660	12320	14490	14000.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	27950	20230228	-49.91	12340	20231212	13.45	17000	-17.65	20240105	13500	3.70	20240123	27600	-49.28	20230306	12340	13.45	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
144	20240306	100826	57	100.00	KONEX			N	N	N	N		N	14000	-490	5	-3.38	14000	1	0.00	14000	14000	14000	16660	12320	14490	14000.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	27950	20230228	-49.91	12340	20231212	13.45	17000	-17.65	20240105	13500	3.70	20240123	27600	-49.28	20230306	12340	13.45	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
145	20240306	090843	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	77.90	1.18	12	0.00	186.00	12230.00	27950	20230228	-48.16	12340	20231212	17.42	17000	-14.76	20240105	13500	7.33	20240123	27600	-47.50	20230306	12340	17.42	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
146	20240305	160839	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	77.90	1.18	12	0.00	186.00	12230.00	27950	20230228	-48.16	12340	20231212	17.42	17000	-14.76	20240105	13500	7.33	20240123	27600	-47.50	20230306	12340	17.42	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
147	20240305	150839	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	77.90	1.18	12	0.00	186.00	12230.00	27950	20230228	-48.16	12340	20231212	17.42	17000	-14.76	20240105	13500	7.33	20240123	27600	-47.50	20230306	12340	17.42	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
148	20240305	140827	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	77.90	1.18	12	0.00	186.00	12230.00	27950	20230228	-48.16	12340	20231212	17.42	17000	-14.76	20240105	13500	7.33	20240123	27600	-47.50	20230306	12340	17.42	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
149	20240305	130829	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	77.90	1.18	12	0.00	186.00	12230.00	27950	20230228	-48.16	12340	20231212	17.42	17000	-14.76	20240105	13500	7.33	20240123	27600	-47.50	20230306	12340	17.42	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
150	20240305	120832	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	77.90	1.18	12	0.00	186.00	12230.00	27950	20230228	-48.16	12340	20231212	17.42	17000	-14.76	20240105	13500	7.33	20240123	27600	-47.50	20230306	12340	17.42	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
151	20240305	110832	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	77.90	1.18	12	0.00	186.00	12230.00	27950	20230228	-48.16	12340	20231212	17.42	17000	-14.76	20240105	13500	7.33	20240123	27600	-47.50	20230306	12340	17.42	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
152	20240305	100829	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	77.90	1.18	12	0.00	186.00	12230.00	27950	20230228	-48.16	12340	20231212	17.42	17000	-14.76	20240105	13500	7.33	20240123	27600	-47.50	20230306	12340	17.42	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
153	20240305	090828	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	77.90	1.18	12	0.00	186.00	12230.00	27950	20230228	-48.16	12340	20231212	17.42	17000	-14.76	20240105	13500	7.33	20240123	27600	-47.50	20230306	12340	17.42	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
154	20240304	160830	57	100.00	KONEX			N	N	N	N		N	14490	-10	5	-0.07	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	253	77.90	1.18	12	0.00	186.00	12230.00	28000	20230224	-48.25	12340	20231212	17.42	17000	-14.76	20240105	13500	7.33	20240123	27600	-47.50	20230306	12340	17.42	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
155	20240304	150826	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	28000	20230224	-48.21	12340	20231212	17.50	17000	-14.71	20240105	13500	7.41	20240123	27600	-47.46	20230306	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
156	20240304	140754	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	28000	20230224	-48.21	12340	20231212	17.50	17000	-14.71	20240105	13500	7.41	20240123	27600	-47.46	20230306	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
157	20240304	130820	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	28000	20230224	-48.21	12340	20231212	17.50	17000	-14.71	20240105	13500	7.41	20240123	27600	-47.46	20230306	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
158	20240304	120756	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	28000	20230224	-48.21	12340	20231212	17.50	17000	-14.71	20240105	13500	7.41	20240123	27600	-47.46	20230306	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
159	20240304	110814	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	28000	20230224	-48.21	12340	20231212	17.50	17000	-14.71	20240105	13500	7.41	20240123	27600	-47.46	20230306	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
160	20240304	100814	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	28000	20230224	-48.21	12340	20231212	17.50	17000	-14.71	20240105	13500	7.41	20240123	27600	-47.46	20230306	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
161	20240304	090816	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14500	14500	14500	14500	14500	14500	14500	11	2170	500	8990	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	28000	20230224	-48.21	12340	20231212	17.50	17000	-14.71	20240105	13500	7.41	20240123	27600	-47.46	20230306	12340	17.50	20231212	0.00	N	233250	500	10 억		0	N	N	0	N	00	N