KissMeData/327610/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	161130	57	100.00	KONEX			N	N	N	N		N	8980	0	3	0.00	40760930	4529	34.96	9000	9000	8950	10320	7640	8980	8999.98	0.44	0	0	9060	9020	8960	8920	8860	8990	8890	42	1340	500	5560	10	1	8401272	754	-37.57	-9.74	12	0.05	-239.00	-922.00	11000	20230329	-18.36	4600	20240105	95.22	10870	-17.39	20240205	4600	95.22	20240105	11000	-18.36	20230329	4600	95.22	20240105	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
3	20240329	151133	57	100.00	KONEX			N	N	N	N		N	9000	20	2	0.22	40751950	4528	34.95	9000	9000	8950	10320	7640	8980	8999.99	0.44	0	0	9060	9020	8960	8920	8860	8990	8890	42	1340	500	5560	10	1	8401272	756	-37.66	-9.76	12	0.05	-239.00	-922.00	11000	20230329	-18.18	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	11000	-18.18	20230329	4600	95.65	20240105	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
4	20240329	141128	57	100.00	KONEX			N	N	N	N		N	9000	20	2	0.22	40751950	4528	34.95	9000	9000	8950	10320	7640	8980	8999.99	0.44	0	0	9060	9020	8960	8920	8860	8990	8890	42	1340	500	5560	10	1	8401272	756	-37.66	-9.76	12	0.05	-239.00	-922.00	11000	20230329	-18.18	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	11000	-18.18	20230329	4600	95.65	20240105	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
5	20240329	131110	57	100.00	KONEX			N	N	N	N		N	9000	20	2	0.22	18251950	2028	15.65	9000	9000	8950	10320	7640	8980	8999.98	0.44	0	0	9060	9020	8960	8920	8860	8990	8890	42	1340	500	5560	10	1	8401272	756	-37.66	-9.76	12	0.02	-239.00	-922.00	11000	20230329	-18.18	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	11000	-18.18	20230329	4600	95.65	20240105	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
6	20240329	121122	57	100.00	KONEX			N	N	N	N		N	9000	20	2	0.22	18189000	2021	15.60	9000	9000	9000	10320	7640	8980	9000.00	0.44	0	0	9060	9020	8960	8920	8860	8990	8890	42	1340	500	5560	10	1	8401272	756	-37.66	-9.76	12	0.02	-239.00	-922.00	11000	20230329	-18.18	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	11000	-18.18	20230329	4600	95.65	20240105	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
7	20240329	111108	57	100.00	KONEX			N	N	N	N		N	9000	20	2	0.22	13680000	1520	11.73	9000	9000	9000	10320	7640	8980	9000.00	0.44	0	0	9060	9020	8960	8920	8860	8990	8890	42	1340	500	5560	10	1	8401272	756	-37.66	-9.76	12	0.02	-239.00	-922.00	11000	20230329	-18.18	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	11000	-18.18	20230329	4600	95.65	20240105	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
8	20240329	101109	57	100.00	KONEX			N	N	N	N		N	9000	20	2	0.22	180000	20	0.15	9000	9000	9000	10320	7640	8980	9000.00	0.44	0	0	9060	9020	8960	8920	8860	8990	8890	42	1340	500	5560	10	1	8401272	756	-37.66	-9.76	12	0.00	-239.00	-922.00	11000	20230329	-18.18	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	11000	-18.18	20230329	4600	95.65	20240105	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
9	20240329	091109	57	100.00	KONEX			N	N	N	N		N	9000	20	2	0.22	90000	10	0.08	9000	9000	9000	10320	7640	8980	9000.00	0.44	0	0	9060	9020	8960	8920	8860	8990	8890	42	1340	500	5560	10	1	8401272	756	-37.66	-9.76	12	0.00	-239.00	-922.00	11000	20230329	-18.18	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	11000	-18.18	20230329	4600	95.65	20240105	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
10	20240328	161116	57	100.00	KONEX			N	N	N	N		N	8980	-50	5	-0.55	116593480	12955	283.05	9000	9000	8900	10380	7680	9030	8999.88	0.44	0	0	9083	9056	9023	8996	8963	9070	9010	42	1350	500	5590	10	1	8401272	754	-67.52	-11.60	12	0.15	-133.00	-774.00	11000	20230329	-18.36	4600	20240105	95.22	10870	-17.39	20240205	4600	95.22	20240105	11000	-18.36	20230329	4600	95.22	20240105	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
11	20240328	151117	57	100.00	KONEX			N	N	N	N		N	8980	-50	5	-0.55	116584500	12954	283.02	9000	9000	8900	10380	7680	9030	8999.88	0.44	0	0	9083	9056	9023	8996	8963	9070	9010	42	1350	500	5590	10	1	8401272	754	-67.52	-11.60	12	0.15	-133.00	-774.00	11000	20230329	-18.36	4600	20240105	95.22	10870	-17.39	20240205	4600	95.22	20240105	11000	-18.36	20230329	4600	95.22	20240105	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
12	20240328	141103	57	100.00	KONEX			N	N	N	N		N	8980	-50	5	-0.55	116521690	12947	282.87	9000	9000	8900	10380	7680	9030	8999.90	0.44	0	0	9083	9056	9023	8996	8963	9070	9010	42	1350	500	5590	10	1	8401272	754	-67.52	-11.60	12	0.15	-133.00	-774.00	11000	20230329	-18.36	4600	20240105	95.22	10870	-17.39	20240205	4600	95.22	20240105	11000	-18.36	20230329	4600	95.22	20240105	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
13	20240328	131104	57	100.00	KONEX			N	N	N	N		N	8900	-130	5	-1.44	116027790	12892	281.67	9000	9000	8900	10380	7680	9030	8999.98	0.44	0	0	9083	9056	9023	8996	8963	9070	9010	42	1350	500	5590	10	1	8401272	748	-66.92	-11.50	12	0.15	-133.00	-774.00	11000	20230329	-19.09	4600	20240105	93.48	10870	-18.12	20240205	4600	93.48	20240105	11000	-19.09	20230329	4600	93.48	20240105	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
14	20240328	121108	57	100.00	KONEX			N	N	N	N		N	8990	-40	5	-0.44	116018890	12891	281.65	9000	9000	8990	10380	7680	9030	8999.99	0.44	0	0	9083	9056	9023	8996	8963	9070	9010	42	1350	500	5590	10	1	8401272	755	-67.59	-11.61	12	0.15	-133.00	-774.00	11000	20230329	-18.27	4600	20240105	95.43	10870	-17.30	20240205	4600	95.43	20240105	11000	-18.27	20230329	4600	95.43	20240105	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
15	20240328	111113	57	100.00	KONEX			N	N	N	N		N	9000	-30	5	-0.33	115758000	12862	281.01	9000	9000	9000	10380	7680	9030	9000.00	0.44	0	0	9083	9056	9023	8996	8963	9070	9010	42	1350	500	5590	10	1	8401272	756	-67.67	-11.63	12	0.15	-133.00	-774.00	11000	20230329	-18.18	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	11000	-18.18	20230329	4600	95.65	20240105	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
16	20240328	101122	57	100.00	KONEX			N	N	N	N		N	9000	-30	5	-0.33	43308000	4812	105.13	9000	9000	9000	10380	7680	9030	9000.00	0.44	0	0	9083	9056	9023	8996	8963	9070	9010	42	1350	500	5590	10	1	8401272	756	-67.67	-11.63	12	0.06	-133.00	-774.00	11000	20230329	-18.18	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	11000	-18.18	20230329	4600	95.65	20240105	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
17	20240328	091126	57	100.00	KONEX			N	N	N	N		N	9000	-30	5	-0.33	180000	20	0.44	9000	9000	9000	10380	7680	9030	9000.00	0.44	0	0	9083	9056	9023	8996	8963	9070	9010	42	1350	500	5590	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	11000	20230329	-18.18	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	11000	-18.18	20230329	4600	95.65	20240105	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
18	20240327	161122	57	100.00	KONEX			N	N	N	N		N	9030	130	2	1.46	41299430	4577	89.32	9000	9050	8990	10230	7570	8900	9023.25	0.44	0	0	9360	9130	8770	8540	8180	8950	8360	42	1330	500	5510	10	1	8401272	759	-67.89	-11.67	12	0.05	-133.00	-774.00	11000	20230329	-17.91	4600	20240105	96.30	10870	-16.93	20240205	4600	96.30	20240105	11000	-17.91	20230329	4600	96.30	20240105	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
19	20240327	151121	57	100.00	KONEX			N	N	N	N		N	9050	150	2	1.69	41290400	4576	89.31	9000	9050	8990	10230	7570	8900	9023.25	0.44	0	0	9360	9130	8770	8540	8180	8950	8360	42	1330	500	5510	10	1	8401272	760	-68.05	-11.69	12	0.05	-133.00	-774.00	11000	20230329	-17.73	4600	20240105	96.74	10870	-16.74	20240205	4600	96.74	20240105	11000	-17.73	20230329	4600	96.74	20240105	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
20	20240327	141121	57	100.00	KONEX			N	N	N	N		N	9050	150	2	1.69	41290400	4576	89.31	9000	9050	8990	10230	7570	8900	9023.25	0.44	0	0	9360	9130	8770	8540	8180	8950	8360	42	1330	500	5510	10	1	8401272	760	-68.05	-11.69	12	0.05	-133.00	-774.00	11000	20230329	-17.73	4600	20240105	96.74	10870	-16.74	20240205	4600	96.74	20240105	11000	-17.73	20230329	4600	96.74	20240105	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
21	20240327	131119	57	100.00	KONEX			N	N	N	N		N	9000	100	2	1.12	25817000	2866	55.93	9000	9050	8990	10230	7570	8900	9008.03	0.44	0	0	9360	9130	8770	8540	8180	8950	8360	42	1330	500	5510	10	1	8401272	756	-67.67	-11.63	12	0.03	-133.00	-774.00	11000	20230329	-18.18	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	11000	-18.18	20230329	4600	95.65	20240105	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
22	20240327	121120	57	100.00	KONEX			N	N	N	N		N	9050	150	2	1.69	23117000	2566	50.08	9000	9050	8990	10230	7570	8900	9008.96	0.44	0	0	9360	9130	8770	8540	8180	8950	8360	42	1330	500	5510	10	1	8401272	760	-68.05	-11.69	12	0.03	-133.00	-774.00	11000	20230329	-17.73	4600	20240105	96.74	10870	-16.74	20240205	4600	96.74	20240105	11000	-17.73	20230329	4600	96.74	20240105	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
23	20240327	111120	57	100.00	KONEX			N	N	N	N		N	9000	100	2	1.12	17161000	1907	37.22	9000	9000	8990	10230	7570	8900	8998.95	0.44	0	0	9360	9130	8770	8540	8180	8950	8360	42	1330	500	5510	10	1	8401272	756	-67.67	-11.63	12	0.02	-133.00	-774.00	11000	20230329	-18.18	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	11000	-18.18	20230329	4600	95.65	20240105	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
24	20240327	101117	57	100.00	KONEX			N	N	N	N		N	9000	100	2	1.12	11158000	1240	24.20	9000	9000	8990	10230	7570	8900	8998.39	0.44	0	0	9360	9130	8770	8540	8180	8950	8360	42	1330	500	5510	10	1	8401272	756	-67.67	-11.63	12	0.01	-133.00	-774.00	11000	20230329	-18.18	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	11000	-18.18	20230329	4600	95.65	20240105	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
25	20240327	091124	57	100.00	KONEX			N	N	N	N		N	8900	0	3	0.00	0	0	0.00	0	0	0	10230	7570	8900	0.00	0.44	0	0	9360	9130	8770	8540	8180	8950	8360	42	1330	500	5510	10	1	8401272	748	-66.92	-11.50	12	0.00	-133.00	-774.00	11000	20230329	-19.09	4600	20240105	93.48	10870	-18.12	20240205	4600	93.48	20240105	11000	-19.09	20230329	4600	93.48	20240105	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
26	20240326	161014	57	100.00	KONEX			N	N	N	N		N	8900	-100	5	-1.11	45205510	5124	32.85	9000	9000	8410	10350	7650	9000	8822.31	0.44	0	0	9333	9166	8983	8816	8633	9075	8725	42	1350	500	5580	10	1	8401272	748	-66.92	-11.50	12	0.06	-133.00	-774.00	11000	20230329	-19.09	4600	20240105	93.48	10870	-18.12	20240205	4600	93.48	20240105	11000	-19.09	20230329	4600	93.48	20240105	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
27	20240326	151108	57	100.00	KONEX			N	N	N	N		N	8600	-400	5	-4.44	20333200	2265	14.52	9000	9000	8600	10350	7650	9000	8977.13	0.44	0	0	9333	9166	8983	8816	8633	9075	8725	42	1350	500	5580	10	1	8401272	723	-64.66	-11.11	12	0.03	-133.00	-774.00	11000	20230329	-21.82	4600	20240105	86.96	10870	-20.88	20240205	4600	86.96	20240105	11000	-21.82	20230329	4600	86.96	20240105	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
28	20240326	141104	57	100.00	KONEX			N	N	N	N		N	8910	-90	5	-1.00	20246200	2255	14.46	9000	9000	8910	10350	7650	9000	8978.36	0.44	0	0	9333	9166	8983	8816	8633	9075	8725	42	1350	500	5580	10	1	8401272	749	-66.99	-11.51	12	0.03	-133.00	-774.00	11000	20230329	-19.00	4600	20240105	93.70	10870	-18.03	20240205	4600	93.70	20240105	11000	-19.00	20230329	4600	93.70	20240105	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
29	20240326	131100	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	15613000	1735	11.12	9000	9000	8990	10350	7650	9000	8998.85	0.44	0	0	9333	9166	8983	8816	8633	9075	8725	42	1350	500	5580	10	1	8401272	756	-67.67	-11.63	12	0.02	-133.00	-774.00	11000	20230329	-18.18	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	11000	-18.18	20230329	4600	95.65	20240105	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
30	20240326	121059	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	11113000	1235	7.92	9000	9000	8990	10350	7650	9000	8998.38	0.44	0	0	9333	9166	8983	8816	8633	9075	8725	42	1350	500	5580	10	1	8401272	756	-67.67	-11.63	12	0.01	-133.00	-774.00	11000	20230329	-18.18	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	11000	-18.18	20230329	4600	95.65	20240105	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
31	20240326	111055	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	9225000	1025	6.57	9000	9000	9000	10350	7650	9000	9000.00	0.44	0	0	9333	9166	8983	8816	8633	9075	8725	42	1350	500	5580	10	1	8401272	756	-67.67	-11.63	12	0.01	-133.00	-774.00	11000	20230329	-18.18	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	11000	-18.18	20230329	4600	95.65	20240105	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
32	20240326	101106	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	45000	5	0.03	9000	9000	9000	10350	7650	9000	9000.00	0.44	0	0	9333	9166	8983	8816	8633	9075	8725	42	1350	500	5580	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	11000	20230329	-18.18	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	11000	-18.18	20230329	4600	95.65	20240105	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
33	20240326	091108	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.44	0	0	9333	9166	8983	8816	8633	9075	8725	42	1350	500	5580	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	11000	20230329	-18.18	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	11000	-18.18	20230329	4600	95.65	20240105	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
34	20240325	161144	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	140386220	15599	113.30	9150	9150	8800	10350	7650	9000	8999.69	0.35	0	0	9700	9350	8650	8300	7600	9525	8475	42	1350	500	5580	10	1	8401272	756	-67.67	-11.63	12	0.19	-133.00	-774.00	11000	20230329	-18.18	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	11000	-18.18	20230329	4600	95.65	20240105	0.00	N	327610	500	42 억		29000	N	N	0	N	00	N
35	20240325	151148	57	100.00	KONEX			N	N	N	N		N	9010	10	2	0.11	140287220	15588	113.22	9150	9150	8800	10350	7650	9000	8999.69	0.35	0	0	9700	9350	8650	8300	7600	9525	8475	42	1350	500	5580	10	1	8401272	757	-67.74	-11.64	12	0.19	-133.00	-774.00	11000	20230329	-18.09	4600	20240105	95.87	10870	-17.11	20240205	4600	95.87	20240105	11000	-18.09	20230329	4600	95.87	20240105	0.00	N	327610	500	42 억		29000	N	N	0	N	00	N
36	20240325	141146	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	85976620	9554	69.39	9150	9150	8980	10350	7650	9000	8999.02	0.35	0	0	9700	9350	8650	8300	7600	9525	8475	42	1350	500	5580	10	1	8401272	756	-67.67	-11.63	12	0.11	-133.00	-774.00	11000	20230329	-18.18	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	11000	-18.18	20230329	4600	95.65	20240105	0.00	N	327610	500	42 억		29000	N	N	0	N	00	N
37	20240325	131144	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	76976620	8554	62.13	9150	9150	8980	10350	7650	9000	8998.90	0.35	0	0	9700	9350	8650	8300	7600	9525	8475	42	1350	500	5580	10	1	8401272	756	-67.67	-11.63	12	0.10	-133.00	-774.00	11000	20230329	-18.18	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	11000	-18.18	20230329	4600	95.65	20240105	0.00	N	327610	500	42 억		29000	N	N	0	N	00	N
38	20240325	121148	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	67310620	7480	54.33	9150	9150	8980	10350	7650	9000	8998.75	0.35	0	0	9700	9350	8650	8300	7600	9525	8475	42	1350	500	5580	10	1	8401272	756	-67.67	-11.63	12	0.09	-133.00	-774.00	11000	20230329	-18.18	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	11000	-18.18	20230329	4600	95.65	20240105	0.00	N	327610	500	42 억		29000	N	N	0	N	00	N
39	20240325	111147	57	100.00	KONEX			N	N	N	N		N	8980	-20	5	-0.22	4604480	512	3.72	9150	9150	8980	10350	7650	9000	8993.12	0.35	0	0	9700	9350	8650	8300	7600	9525	8475	42	1350	500	5580	10	1	8401272	754	-67.52	-11.60	12	0.01	-133.00	-774.00	11000	20230329	-18.36	4600	20240105	95.22	10870	-17.39	20240205	4600	95.22	20240105	11000	-18.36	20230329	4600	95.22	20240105	0.00	N	327610	500	42 억		29000	N	N	0	N	00	N
40	20240325	101146	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	2799500	311	2.26	9150	9150	8990	10350	7650	9000	9001.61	0.35	0	0	9700	9350	8650	8300	7600	9525	8475	42	1350	500	5580	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	11000	20230329	-18.18	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	11000	-18.18	20230329	4600	95.65	20240105	0.00	N	327610	500	42 억		29000	N	N	0	N	00	N
41	20240325	091150	57	100.00	KONEX			N	N	N	N		N	9150	150	2	1.67	91500	10	0.07	9150	9150	9150	10350	7650	9000	9150.00	0.35	0	0	9700	9350	8650	8300	7600	9525	8475	42	1350	500	5580	10	1	8401272	769	-68.80	-11.82	12	0.00	-133.00	-774.00	11000	20230329	-16.82	4600	20240105	98.91	10870	-15.82	20240205	4600	98.91	20240105	11000	-16.82	20230329	4600	98.91	20240105	0.00	N	327610	500	42 억		29000	N	N	0	N	00	N
42	20240322	161148	57	100.00	KONEX			N	N	N	N		N	9000	600	2	7.14	113112140	13768	352.84	8400	9000	7950	9660	7140	8400	8215.58	0.37	0	0	9026	8712	8456	8142	7886	8685	8115	42	1260	500	5200	10	1	8401272	756	-67.67	-11.63	12	0.16	-133.00	-774.00	11000	20230329	-18.18	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	11000	-18.18	20230329	4600	95.65	20240105	0.00	N	327610	500	42 억		31400	N	N	0	N	00	N
43	20240322	151151	57	100.00	KONEX			N	N	N	N		N	8200	-200	5	-2.38	84334550	10436	267.45	8400	8400	7950	9660	7140	8400	8081.12	0.37	0	0	9026	8712	8456	8142	7886	8685	8115	42	1260	500	5200	10	1	8401272	689	-61.65	-10.59	12	0.12	-133.00	-774.00	11000	20230329	-25.45	4600	20240105	78.26	10870	-24.56	20240205	4600	78.26	20240105	11000	-25.45	20230329	4600	78.26	20240105	0.00	N	327610	500	42 억		31400	N	N	0	N	00	N
44	20240322	141138	57	100.00	KONEX			N	N	N	N		N	8040	-360	5	-4.29	40452760	5001	128.17	8400	8400	8010	9660	7140	8400	8088.93	0.37	0	0	9026	8712	8456	8142	7886	8685	8115	42	1260	500	5200	10	1	8401272	675	-60.45	-10.39	12	0.06	-133.00	-774.00	11000	20230329	-26.91	4600	20240105	74.78	10870	-26.03	20240205	4600	74.78	20240105	11000	-26.91	20230329	4600	74.78	20240105	0.00	N	327610	500	42 억		31400	N	N	0	N	00	N
45	20240322	131143	57	100.00	KONEX			N	N	N	N		N	8290	-110	5	-1.31	31685410	3911	100.23	8400	8400	8010	9660	7140	8400	8101.61	0.37	0	0	9026	8712	8456	8142	7886	8685	8115	42	1260	500	5200	10	1	8401272	696	-62.33	-10.71	12	0.05	-133.00	-774.00	11000	20230329	-24.64	4600	20240105	80.22	10870	-23.74	20240205	4600	80.22	20240105	11000	-24.64	20230329	4600	80.22	20240105	0.00	N	327610	500	42 억		31400	N	N	0	N	00	N
46	20240322	121140	57	100.00	KONEX			N	N	N	N		N	8120	-280	5	-3.33	31348080	3870	99.18	8400	8400	8010	9660	7140	8400	8100.28	0.37	0	0	9026	8712	8456	8142	7886	8685	8115	42	1260	500	5200	10	1	8401272	682	-61.05	-10.49	12	0.05	-133.00	-774.00	11000	20230329	-26.18	4600	20240105	76.52	10870	-25.30	20240205	4600	76.52	20240105	11000	-26.18	20230329	4600	76.52	20240105	0.00	N	327610	500	42 억		31400	N	N	0	N	00	N
47	20240322	111148	57	100.00	KONEX			N	N	N	N		N	8010	-390	5	-4.64	29250070	3611	92.54	8400	8400	8010	9660	7140	8400	8100.27	0.37	0	0	9026	8712	8456	8142	7886	8685	8115	42	1260	500	5200	10	1	8401272	673	-60.23	-10.35	12	0.04	-133.00	-774.00	11000	20230329	-27.18	4600	20240105	74.13	10870	-26.31	20240205	4600	74.13	20240105	11000	-27.18	20230329	4600	74.13	20240105	0.00	N	327610	500	42 억		31400	N	N	0	N	00	N
48	20240322	101139	57	100.00	KONEX			N	N	N	N		N	8200	-200	5	-2.38	4359180	531	13.61	8400	8400	8200	9660	7140	8400	8209.38	0.37	0	0	9026	8712	8456	8142	7886	8685	8115	42	1260	500	5200	10	1	8401272	689	-61.65	-10.59	12	0.01	-133.00	-774.00	11000	20230329	-25.45	4600	20240105	78.26	10870	-24.56	20240205	4600	78.26	20240105	11000	-25.45	20230329	4600	78.26	20240105	0.00	N	327610	500	42 억		31400	N	N	0	N	00	N
49	20240322	091139	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.37	0	0	9026	8712	8456	8142	7886	8685	8115	42	1260	500	5200	10	1	8401272	706	-63.16	-10.85	12	0.00	-133.00	-774.00	11000	20230329	-23.64	4600	20240105	82.61	10870	-22.72	20240205	4600	82.61	20240105	11000	-23.64	20230329	4600	82.61	20240105	0.00	N	327610	500	42 억		31400	N	N	0	N	00	N
50	20240321	161143	57	100.00	KONEX			N	N	N	N		N	8400	-280	5	-3.23	32746010	3902	17.01	8400	8770	8200	9980	7380	8680	8392.11	0.36	0	0	9320	9000	8420	8100	7520	9160	8260	42	1300	500	5380	10	1	8401272	706	-63.16	-10.85	12	0.05	-133.00	-774.00	11000	20230329	-23.64	4600	20240105	82.61	10870	-22.72	20240205	4600	82.61	20240105	11000	-23.64	20230329	4600	82.61	20240105	0.00	N	327610	500	42 억		30000	N	N	0	N	00	N
51	20240321	151139	57	100.00	KONEX			N	N	N	N		N	8400	-280	5	-3.23	20977610	2501	10.91	8400	8770	8200	9980	7380	8680	8387.69	0.36	0	0	9320	9000	8420	8100	7520	9160	8260	42	1300	500	5380	10	1	8401272	706	-63.16	-10.85	12	0.03	-133.00	-774.00	11000	20230329	-23.64	4600	20240105	82.61	10870	-22.72	20240205	4600	82.61	20240105	11000	-23.64	20230329	4600	82.61	20240105	0.00	N	327610	500	42 억		30000	N	N	0	N	00	N
52	20240321	141137	57	100.00	KONEX			N	N	N	N		N	8400	-280	5	-3.23	16777610	2001	8.73	8400	8770	8200	9980	7380	8680	8384.61	0.36	0	0	9320	9000	8420	8100	7520	9160	8260	42	1300	500	5380	10	1	8401272	706	-63.16	-10.85	12	0.02	-133.00	-774.00	11000	20230329	-23.64	4600	20240105	82.61	10870	-22.72	20240205	4600	82.61	20240105	11000	-23.64	20230329	4600	82.61	20240105	0.00	N	327610	500	42 억		30000	N	N	0	N	00	N
53	20240321	131127	57	100.00	KONEX			N	N	N	N		N	8400	-280	5	-3.23	5867610	701	3.06	8400	8770	8200	9980	7380	8680	8370.34	0.36	0	0	9320	9000	8420	8100	7520	9160	8260	42	1300	500	5380	10	1	8401272	706	-63.16	-10.85	12	0.01	-133.00	-774.00	11000	20230329	-23.64	4600	20240105	82.61	10870	-22.72	20240205	4600	82.61	20240105	11000	-23.64	20230329	4600	82.61	20240105	0.00	N	327610	500	42 억		30000	N	N	0	N	00	N
54	20240321	121142	57	100.00	KONEX			N	N	N	N		N	8350	-330	5	-3.80	5590410	668	2.91	8400	8770	8200	9980	7380	8680	8368.88	0.36	0	0	9320	9000	8420	8100	7520	9160	8260	42	1300	500	5380	10	1	8401272	702	-62.78	-10.79	12	0.01	-133.00	-774.00	11000	20230329	-24.09	4600	20240105	81.52	10870	-23.18	20240205	4600	81.52	20240105	11000	-24.09	20230329	4600	81.52	20240105	0.00	N	327610	500	42 억		30000	N	N	0	N	00	N
55	20240321	111138	57	100.00	KONEX			N	N	N	N		N	8350	-330	5	-3.80	5423410	648	2.83	8400	8770	8200	9980	7380	8680	8369.46	0.36	0	0	9320	9000	8420	8100	7520	9160	8260	42	1300	500	5380	10	1	8401272	702	-62.78	-10.79	12	0.01	-133.00	-774.00	11000	20230329	-24.09	4600	20240105	81.52	10870	-23.18	20240205	4600	81.52	20240105	11000	-24.09	20230329	4600	81.52	20240105	0.00	N	327610	500	42 억		30000	N	N	0	N	00	N
56	20240321	101141	57	100.00	KONEX			N	N	N	N		N	8200	-480	5	-5.53	1240200	147	0.64	8400	8770	8200	9980	7380	8680	8436.73	0.36	0	0	9320	9000	8420	8100	7520	9160	8260	42	1300	500	5380	10	1	8401272	689	-61.65	-10.59	12	0.00	-133.00	-774.00	11000	20230329	-25.45	4600	20240105	78.26	10870	-24.56	20240205	4600	78.26	20240105	11000	-25.45	20230329	4600	78.26	20240105	0.00	N	327610	500	42 억		30000	N	N	0	N	00	N
57	20240321	091147	57	100.00	KONEX			N	N	N	N		N	8770	90	2	1.04	969700	115	0.50	8400	8770	8400	9980	7380	8680	8432.17	0.36	0	0	9320	9000	8420	8100	7520	9160	8260	42	1300	500	5380	10	1	8401272	737	-65.94	-11.33	12	0.00	-133.00	-774.00	11000	20230329	-20.27	4600	20240105	90.65	10870	-19.32	20240205	4600	90.65	20240105	11000	-20.27	20230329	4600	90.65	20240105	0.00	N	327610	500	42 억		30000	N	N	0	N	00	N
58	20240320	161126	57	100.00	KONEX			N	N	N	N		N	8680	300	2	3.58	184391520	22934	323.11	8200	8740	7840	9630	7130	8380	8040.09	0.40	0	0	9300	8840	8520	8060	7740	8680	7900	42	1250	500	5190	10	1	8401272	729	-65.26	-11.21	12	0.27	-133.00	-774.00	11000	20230329	-21.09	4600	20240105	88.70	10870	-20.15	20240205	4600	88.70	20240105	11000	-21.09	20230329	4600	88.70	20240105	0.00	N	327610	500	42 억		34000	N	N	0	N	00	N
59	20240320	151131	57	100.00	KONEX			N	N	N	N		N	8400	20	2	0.24	178861480	22289	314.02	8200	8570	7840	9630	7130	8380	8024.65	0.40	0	0	9300	8840	8520	8060	7740	8680	7900	42	1250	500	5190	10	1	8401272	706	-63.16	-10.85	12	0.27	-133.00	-774.00	11000	20230329	-23.64	4600	20240105	82.61	10870	-22.72	20240205	4600	82.61	20240105	11000	-23.64	20230329	4600	82.61	20240105	0.00	N	327610	500	42 억		34000	N	N	0	N	00	N
60	20240320	141136	57	100.00	KONEX			N	N	N	N		N	8100	-280	5	-3.34	153444000	19143	269.70	8200	8570	7840	9630	7130	8380	8015.67	0.40	0	0	9300	8840	8520	8060	7740	8680	7900	42	1250	500	5190	10	1	8401272	681	-60.90	-10.47	12	0.23	-133.00	-774.00	11000	20230329	-26.36	4600	20240105	76.09	10870	-25.48	20240205	4600	76.09	20240105	11000	-26.36	20230329	4600	76.09	20240105	0.00	N	327610	500	42 억		34000	N	N	0	N	00	N
61	20240320	131137	57	100.00	KONEX			N	N	N	N		N	7880	-500	5	-5.97	146079020	18218	256.66	8200	8570	7850	9630	7130	8380	8018.39	0.40	0	0	9300	8840	8520	8060	7740	8680	7900	42	1250	500	5190	10	1	8401272	662	-59.25	-10.18	12	0.22	-133.00	-774.00	11000	20230329	-28.36	4600	20240105	71.30	10870	-27.51	20240205	4600	71.30	20240105	11000	-28.36	20230329	4600	71.30	20240105	0.00	N	327610	500	42 억		34000	N	N	0	N	00	N
62	20240320	121128	57	100.00	KONEX			N	N	N	N		N	8190	-190	5	-2.27	52520260	6468	91.12	8200	8570	8000	9630	7130	8380	8120.02	0.40	0	0	9300	8840	8520	8060	7740	8680	7900	42	1250	500	5190	10	1	8401272	688	-61.58	-10.58	12	0.08	-133.00	-774.00	11000	20230329	-25.55	4600	20240105	78.04	10870	-24.66	20240205	4600	78.04	20240105	11000	-25.55	20230329	4600	78.04	20240105	0.00	N	327610	500	42 억		34000	N	N	0	N	00	N
63	20240320	111131	57	100.00	KONEX			N	N	N	N		N	8100	-280	5	-3.34	50093720	6170	86.93	8200	8570	8000	9630	7130	8380	8118.92	0.40	0	0	9300	8840	8520	8060	7740	8680	7900	42	1250	500	5190	10	1	8401272	681	-60.90	-10.47	12	0.07	-133.00	-774.00	11000	20230329	-26.36	4600	20240105	76.09	10870	-25.48	20240205	4600	76.09	20240105	11000	-26.36	20230329	4600	76.09	20240105	0.00	N	327610	500	42 억		34000	N	N	0	N	00	N
64	20240320	101124	57	100.00	KONEX			N	N	N	N		N	8120	-260	5	-3.10	39368170	4847	68.29	8200	8570	8000	9630	7130	8380	8122.17	0.40	0	0	9300	8840	8520	8060	7740	8680	7900	42	1250	500	5190	10	1	8401272	682	-61.05	-10.49	12	0.06	-133.00	-774.00	11000	20230329	-26.18	4600	20240105	76.52	10870	-25.30	20240205	4600	76.52	20240105	11000	-26.18	20230329	4600	76.52	20240105	0.00	N	327610	500	42 억		34000	N	N	0	N	00	N
65	20240320	091130	57	100.00	KONEX			N	N	N	N		N	8550	170	2	2.03	30946340	3815	53.75	8200	8570	8000	9630	7130	8380	8111.75	0.40	0	0	9300	8840	8520	8060	7740	8680	7900	42	1250	500	5190	10	1	8401272	718	-64.29	-11.05	12	0.05	-133.00	-774.00	11000	20230329	-22.27	4600	20240105	85.87	10870	-21.34	20240205	4600	85.87	20240105	11000	-22.27	20230329	4600	85.87	20240105	0.00	N	327610	500	42 억		34000	N	N	0	N	00	N
66	20240319	161117	57	100.00	KONEX			N	N	N	N		N	8380	-420	5	-4.77	59004060	7098	123.51	8600	8980	8200	10120	7480	8800	8312.77	0.43	0	0	9326	9062	8536	8272	7746	9195	8405	42	1320	500	5450	10	1	8401272	704	-63.01	-10.83	12	0.08	-133.00	-774.00	11000	20230329	-23.82	4600	20240105	82.17	10870	-22.91	20240205	4600	82.17	20240105	11000	-23.82	20230329	4600	82.17	20240105	0.00	N	327610	500	42 억		36000	N	N	0	N	00	N
67	20240319	151129	57	100.00	KONEX			N	N	N	N		N	8230	-570	5	-6.48	57143700	6876	119.65	8600	8980	8200	10120	7480	8800	8310.60	0.43	0	0	9326	9062	8536	8272	7746	9195	8405	42	1320	500	5450	10	1	8401272	691	-61.88	-10.63	12	0.08	-133.00	-774.00	11000	20230329	-25.18	4600	20240105	78.91	10870	-24.29	20240205	4600	78.91	20240105	11000	-25.18	20230329	4600	78.91	20240105	0.00	N	327610	500	42 억		36000	N	N	0	N	00	N
68	20240319	141127	57	100.00	KONEX			N	N	N	N		N	8380	-420	5	-4.77	49356060	5939	103.34	8600	8980	8200	10120	7480	8800	8310.50	0.43	0	0	9326	9062	8536	8272	7746	9195	8405	42	1320	500	5450	10	1	8401272	704	-63.01	-10.83	12	0.07	-133.00	-774.00	11000	20230329	-23.82	4600	20240105	82.17	10870	-22.91	20240205	4600	82.17	20240105	11000	-23.82	20230329	4600	82.17	20240105	0.00	N	327610	500	42 억		36000	N	N	0	N	00	N
69	20240319	131056	57	100.00	KONEX			N	N	N	N		N	8380	-420	5	-4.77	49356060	5939	103.34	8600	8980	8200	10120	7480	8800	8310.50	0.43	0	0	9326	9062	8536	8272	7746	9195	8405	42	1320	500	5450	10	1	8401272	704	-63.01	-10.83	12	0.07	-133.00	-774.00	11000	20230329	-23.82	4600	20240105	82.17	10870	-22.91	20240205	4600	82.17	20240105	11000	-23.82	20230329	4600	82.17	20240105	0.00	N	327610	500	42 억		36000	N	N	0	N	00	N
70	20240319	121119	57	100.00	KONEX			N	N	N	N		N	8500	-300	5	-3.41	49297400	5932	103.22	8600	8980	8200	10120	7480	8800	8310.42	0.43	0	0	9326	9062	8536	8272	7746	9195	8405	42	1320	500	5450	10	1	8401272	714	-63.91	-10.98	12	0.07	-133.00	-774.00	11000	20230329	-22.73	4600	20240105	84.78	10870	-21.80	20240205	4600	84.78	20240105	11000	-22.73	20230329	4600	84.78	20240105	0.00	N	327610	500	42 억		36000	N	N	0	N	00	N
71	20240319	111125	57	100.00	KONEX			N	N	N	N		N	8550	-250	5	-2.84	29931800	3573	62.17	8600	8980	8200	10120	7480	8800	8377.22	0.43	0	0	9326	9062	8536	8272	7746	9195	8405	42	1320	500	5450	10	1	8401272	718	-64.29	-11.05	12	0.04	-133.00	-774.00	11000	20230329	-22.27	4600	20240105	85.87	10870	-21.34	20240205	4600	85.87	20240105	11000	-22.27	20230329	4600	85.87	20240105	0.00	N	327610	500	42 억		36000	N	N	0	N	00	N
72	20240319	101128	57	100.00	KONEX			N	N	N	N		N	8700	-100	5	-1.14	6168140	702	12.22	8600	8980	8400	10120	7480	8800	8786.52	0.43	0	0	9326	9062	8536	8272	7746	9195	8405	42	1320	500	5450	10	1	8401272	731	-65.41	-11.24	12	0.01	-133.00	-774.00	11000	20230329	-20.91	4600	20240105	89.13	10870	-19.96	20240205	4600	89.13	20240105	11000	-20.91	20230329	4600	89.13	20240105	0.00	N	327610	500	42 억		36000	N	N	0	N	00	N
73	20240319	091128	57	100.00	KONEX			N	N	N	N		N	8980	180	2	2.05	220320	25	0.44	8600	8980	8600	10120	7480	8800	8812.80	0.43	0	0	9326	9062	8536	8272	7746	9195	8405	42	1320	500	5450	10	1	8401272	754	-67.52	-11.60	12	0.00	-133.00	-774.00	11000	20230329	-18.36	4600	20240105	95.22	10870	-17.39	20240205	4600	95.22	20240105	11000	-18.36	20230329	4600	95.22	20240105	0.00	N	327610	500	42 억		36000	N	N	0	N	00	N
74	20240318	161119	57	100.00	KONEX			N	N	N	N		N	8800	640	2	7.84	48361000	5747	141.38	8200	8800	8010	9380	6940	8160	8415.00	0.43	0	0	8653	8406	8153	7906	7653	8280	7780	42	1220	500	5050	10	1	8401272	739	-66.17	-11.37	12	0.07	-133.00	-774.00	11000	20230329	-20.00	4600	20240105	91.30	10870	-19.04	20240205	4600	91.30	20240105	11000	-20.00	20230329	4600	91.30	20240105	0.00	N	327610	500	42 억		36000	N	N	0	N	00	N
75	20240318	151120	57	100.00	KONEX			N	N	N	N		N	8200	40	2	0.49	19911400	2395	58.92	8200	8390	8010	9380	6940	8160	8313.74	0.43	0	0	8653	8406	8153	7906	7653	8280	7780	42	1220	500	5050	10	1	8401272	689	-61.65	-10.59	12	0.03	-133.00	-774.00	11000	20230329	-25.45	4600	20240105	78.26	10870	-24.56	20240205	4600	78.26	20240105	11000	-25.45	20230329	4600	78.26	20240105	0.00	N	327610	500	42 억		36000	N	N	0	N	00	N
76	20240318	141119	57	100.00	KONEX			N	N	N	N		N	8350	190	2	2.33	19083300	2294	56.43	8200	8390	8010	9380	6940	8160	8318.79	0.43	0	0	8653	8406	8153	7906	7653	8280	7780	42	1220	500	5050	10	1	8401272	702	-62.78	-10.79	12	0.03	-133.00	-774.00	11000	20230329	-24.09	4600	20240105	81.52	10870	-23.18	20240205	4600	81.52	20240105	11000	-24.09	20230329	4600	81.52	20240105	0.00	N	327610	500	42 억		36000	N	N	0	N	00	N
77	20240318	131118	57	100.00	KONEX			N	N	N	N		N	8340	180	2	2.21	9976750	1197	29.45	8200	8390	8010	9380	6940	8160	8334.80	0.43	0	0	8653	8406	8153	7906	7653	8280	7780	42	1220	500	5050	10	1	8401272	701	-62.71	-10.78	12	0.01	-133.00	-774.00	11000	20230329	-24.18	4600	20240105	81.30	10870	-23.28	20240205	4600	81.30	20240105	11000	-24.18	20230329	4600	81.30	20240105	0.00	N	327610	500	42 억		36000	N	N	0	N	00	N
78	20240318	121112	57	100.00	KONEX			N	N	N	N		N	8330	170	2	2.08	8260990	991	24.38	8200	8390	8010	9380	6940	8160	8336.01	0.43	0	0	8653	8406	8153	7906	7653	8280	7780	42	1220	500	5050	10	1	8401272	700	-62.63	-10.76	12	0.01	-133.00	-774.00	11000	20230329	-24.27	4600	20240105	81.09	10870	-23.37	20240205	4600	81.09	20240105	11000	-24.27	20230329	4600	81.09	20240105	0.00	N	327610	500	42 억		36000	N	N	0	N	00	N
79	20240318	111122	57	100.00	KONEX			N	N	N	N		N	8330	170	2	2.08	3929390	471	11.59	8200	8390	8010	9380	6940	8160	8342.65	0.43	0	0	8653	8406	8153	7906	7653	8280	7780	42	1220	500	5050	10	1	8401272	700	-62.63	-10.76	12	0.01	-133.00	-774.00	11000	20230329	-24.27	4600	20240105	81.09	10870	-23.37	20240205	4600	81.09	20240105	11000	-24.27	20230329	4600	81.09	20240105	0.00	N	327610	500	42 억		36000	N	N	0	N	00	N
80	20240318	101119	57	100.00	KONEX			N	N	N	N		N	8340	180	2	2.21	1430390	171	4.21	8200	8390	8010	9380	6940	8160	8364.85	0.43	0	0	8653	8406	8153	7906	7653	8280	7780	42	1220	500	5050	10	1	8401272	701	-62.71	-10.78	12	0.00	-133.00	-774.00	11000	20230329	-24.18	4600	20240105	81.30	10870	-23.28	20240205	4600	81.30	20240105	11000	-24.18	20230329	4600	81.30	20240105	0.00	N	327610	500	42 억		36000	N	N	0	N	00	N
81	20240318	091118	57	100.00	KONEX			N	N	N	N		N	8390	230	2	2.82	1306740	156	3.84	8200	8390	8160	9380	6940	8160	8376.54	0.43	0	0	8653	8406	8153	7906	7653	8280	7780	42	1220	500	5050	10	1	8401272	705	-63.08	-10.84	12	0.00	-133.00	-774.00	11000	20230329	-23.73	4600	20240105	82.39	10870	-22.82	20240205	4600	82.39	20240105	11000	-23.73	20230329	4600	82.39	20240105	0.00	N	327610	500	42 억		36000	N	N	0	N	00	N
82	20240315	161105	57	100.00	KONEX			N	N	N	N		N	8160	-180	5	-2.16	32802400	4065	33.39	8340	8400	7900	9590	7090	8340	8069.47	0.44	0	0	9193	8766	8543	8116	7893	8655	8005	42	1250	500	5170	10	1	8401272	686	-61.35	-10.54	12	0.05	-133.00	-774.00	11000	20230329	-25.82	4600	20240105	77.39	10870	-24.93	20240205	4600	77.39	20240105	11000	-25.82	20230329	4600	77.39	20240105	0.00	N	327610	500	42 억		36650	N	N	0	N	00	N
83	20240315	151035	57	100.00	KONEX			N	N	N	N		N	8190	-150	5	-1.80	16708300	2062	16.94	8340	8400	8010	9590	7090	8340	8102.96	0.44	0	0	9193	8766	8543	8116	7893	8655	8005	42	1250	500	5170	10	1	8401272	688	-61.58	-10.58	12	0.02	-133.00	-774.00	11000	20230329	-25.55	4600	20240105	78.04	10870	-24.66	20240205	4600	78.04	20240105	11000	-25.55	20230329	4600	78.04	20240105	0.00	N	327610	500	42 억		36650	N	N	0	N	00	N
84	20240315	141009	57	100.00	KONEX			N	N	N	N		N	8070	-270	5	-3.24	14884330	1836	15.08	8340	8400	8010	9590	7090	8340	8106.93	0.44	0	0	9193	8766	8543	8116	7893	8655	8005	42	1250	500	5170	10	1	8401272	678	-60.68	-10.43	12	0.02	-133.00	-774.00	11000	20230329	-26.64	4600	20240105	75.43	10870	-25.76	20240205	4600	75.43	20240105	11000	-26.64	20230329	4600	75.43	20240105	0.00	N	327610	500	42 억		36650	N	N	0	N	00	N
85	20240315	131107	57	100.00	KONEX			N	N	N	N		N	8070	-270	5	-3.24	14076130	1736	14.26	8340	8400	8010	9590	7090	8340	8108.37	0.44	0	0	9193	8766	8543	8116	7893	8655	8005	42	1250	500	5170	10	1	8401272	678	-60.68	-10.43	12	0.02	-133.00	-774.00	11000	20230329	-26.64	4600	20240105	75.43	10870	-25.76	20240205	4600	75.43	20240105	11000	-26.64	20230329	4600	75.43	20240105	0.00	N	327610	500	42 억		36650	N	N	0	N	00	N
86	20240315	121107	57	100.00	KONEX			N	N	N	N		N	8070	-270	5	-3.24	12209980	1505	12.36	8340	8400	8010	9590	7090	8340	8112.94	0.44	0	0	9193	8766	8543	8116	7893	8655	8005	42	1250	500	5170	10	1	8401272	678	-60.68	-10.43	12	0.02	-133.00	-774.00	11000	20230329	-26.64	4600	20240105	75.43	10870	-25.76	20240205	4600	75.43	20240105	11000	-26.64	20230329	4600	75.43	20240105	0.00	N	327610	500	42 억		36650	N	N	0	N	00	N
87	20240315	111104	57	100.00	KONEX			N	N	N	N		N	8200	-140	5	-1.68	10191480	1255	10.31	8340	8400	8010	9590	7090	8340	8120.70	0.44	0	0	9193	8766	8543	8116	7893	8655	8005	42	1250	500	5170	10	1	8401272	689	-61.65	-10.59	12	0.01	-133.00	-774.00	11000	20230329	-25.45	4600	20240105	78.26	10870	-24.56	20240205	4600	78.26	20240105	11000	-25.45	20230329	4600	78.26	20240105	0.00	N	327610	500	42 억		36650	N	N	0	N	00	N
88	20240315	101109	57	100.00	KONEX			N	N	N	N		N	8040	-300	5	-3.60	4921610	604	4.96	8340	8400	8010	9590	7090	8340	8148.36	0.44	0	0	9193	8766	8543	8116	7893	8655	8005	42	1250	500	5170	10	1	8401272	675	-60.45	-10.39	12	0.01	-133.00	-774.00	11000	20230329	-26.91	4600	20240105	74.78	10870	-26.03	20240205	4600	74.78	20240105	11000	-26.91	20230329	4600	74.78	20240105	0.00	N	327610	500	42 억		36650	N	N	0	N	00	N
89	20240315	091114	57	100.00	KONEX			N	N	N	N		N	8340	0	3	0.00	0	0	0.00	0	0	0	9590	7090	8340	0.00	0.44	0	0	9193	8766	8543	8116	7893	8655	8005	42	1250	500	5170	10	1	8401272	701	-62.71	-10.78	12	0.00	-133.00	-774.00	11000	20230329	-24.18	4600	20240105	81.30	10870	-23.28	20240205	4600	81.30	20240105	11000	-24.18	20230329	4600	81.30	20240105	0.00	N	327610	500	42 억		36650	N	N	0	N	00	N
90	20240314	161054	57	100.00	KONEX			N	N	N	N		N	8340	-760	5	-8.35	102684590	12175	43.57	8800	8970	8320	10460	7740	9100	8434.05	0.44	0	0	9766	9432	8766	8432	7766	9600	8600	42	1360	500	5640	10	1	8401272	701	-62.71	-10.78	12	0.14	-133.00	-774.00	11000	20230309	-24.18	4600	20240105	81.30	10870	-23.28	20240205	4600	81.30	20240105	11000	-24.18	20230329	4600	81.30	20240105	0.00	N	327610	500	42 억		36950	N	N	0	N	00	N
91	20240314	151100	57	100.00	KONEX			N	N	N	N		N	8750	-350	5	-3.85	86780370	10273	36.77	8800	8970	8320	10460	7740	9100	8447.42	0.44	0	0	9766	9432	8766	8432	7766	9600	8600	42	1360	500	5640	10	1	8401272	735	-65.79	-11.30	12	0.12	-133.00	-774.00	11000	20230309	-20.45	4600	20240105	90.22	10870	-19.50	20240205	4600	90.22	20240105	11000	-20.45	20230329	4600	90.22	20240105	0.00	N	327610	500	42 억		36950	N	N	0	N	00	N
92	20240314	141059	57	100.00	KONEX			N	N	N	N		N	8400	-700	5	-7.69	78678000	9328	33.38	8800	8970	8320	10460	7740	9100	8434.61	0.44	0	0	9766	9432	8766	8432	7766	9600	8600	42	1360	500	5640	10	1	8401272	706	-63.16	-10.85	12	0.11	-133.00	-774.00	11000	20230309	-23.64	4600	20240105	82.61	10870	-22.72	20240205	4600	82.61	20240105	11000	-23.64	20230329	4600	82.61	20240105	0.00	N	327610	500	42 억		36950	N	N	0	N	00	N
93	20240314	131057	57	100.00	KONEX			N	N	N	N		N	8400	-700	5	-7.69	53965200	6389	22.87	8800	8970	8320	10460	7740	9100	8446.58	0.44	0	0	9766	9432	8766	8432	7766	9600	8600	42	1360	500	5640	10	1	8401272	706	-63.16	-10.85	12	0.08	-133.00	-774.00	11000	20230309	-23.64	4600	20240105	82.61	10870	-22.72	20240205	4600	82.61	20240105	11000	-23.64	20230329	4600	82.61	20240105	0.00	N	327610	500	42 억		36950	N	N	0	N	00	N
94	20240314	121059	57	100.00	KONEX			N	N	N	N		N	8320	-780	5	-8.57	50631400	5992	21.44	8800	8970	8320	10460	7740	9100	8449.83	0.44	0	0	9766	9432	8766	8432	7766	9600	8600	42	1360	500	5640	10	1	8401272	699	-62.56	-10.75	12	0.07	-133.00	-774.00	11000	20230309	-24.36	4600	20240105	80.87	10870	-23.46	20240205	4600	80.87	20240105	11000	-24.36	20230329	4600	80.87	20240105	0.00	N	327610	500	42 억		36950	N	N	0	N	00	N
95	20240314	111058	57	100.00	KONEX			N	N	N	N		N	8400	-700	5	-7.69	46909050	5546	19.85	8800	8970	8340	10460	7740	9100	8458.18	0.44	0	0	9766	9432	8766	8432	7766	9600	8600	42	1360	500	5640	10	1	8401272	706	-63.16	-10.85	12	0.07	-133.00	-774.00	11000	20230309	-23.64	4600	20240105	82.61	10870	-22.72	20240205	4600	82.61	20240105	11000	-23.64	20230329	4600	82.61	20240105	0.00	N	327610	500	42 억		36950	N	N	0	N	00	N
96	20240314	101107	57	100.00	KONEX			N	N	N	N		N	8500	-600	5	-6.59	13944300	1631	5.84	8800	8970	8500	10460	7740	9100	8549.54	0.44	0	0	9766	9432	8766	8432	7766	9600	8600	42	1360	500	5640	10	1	8401272	714	-63.91	-10.98	12	0.02	-133.00	-774.00	11000	20230309	-22.73	4600	20240105	84.78	10870	-21.80	20240205	4600	84.78	20240105	11000	-22.73	20230329	4600	84.78	20240105	0.00	N	327610	500	42 억		36950	N	N	0	N	00	N
97	20240314	091104	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.44	0	0	9766	9432	8766	8432	7766	9600	8600	42	1360	500	5640	10	1	8401272	765	-68.42	-11.76	12	0.00	-133.00	-774.00	11000	20230309	-17.27	4600	20240105	97.83	10870	-16.28	20240205	4600	97.83	20240105	11000	-17.27	20230329	4600	97.83	20240105	0.00	N	327610	500	42 억		36950	N	N	0	N	00	N
98	20240313	161045	57	100.00	KONEX			N	N	N	N		N	9100	150	2	1.68	237255380	27942	287.82	8950	9100	8100	10290	7610	8950	8490.99	0.45	0	0	9383	9166	8763	8546	8143	8965	8345	42	1340	500	5540	10	1	8401272	765	-68.42	-11.76	12	0.33	-133.00	-774.00	11000	20230309	-17.27	4600	20240105	97.83	10870	-16.28	20240205	4600	97.83	20240105	11000	-17.27	20230329	4600	97.83	20240105	0.00	N	327610	500	42 억		37950	N	N	0	N	00	N
99	20240313	151050	57	100.00	KONEX			N	N	N	N		N	8300	-650	5	-7.26	193149930	22980	236.71	8950	9090	8100	10290	7610	8950	8405.13	0.45	0	0	9383	9166	8763	8546	8143	8965	8345	42	1340	500	5540	10	1	8401272	697	-62.41	-10.72	12	0.27	-133.00	-774.00	11000	20230309	-24.55	4600	20240105	80.43	10870	-23.64	20240205	4600	80.43	20240105	11000	-24.55	20230329	4600	80.43	20240105	0.00	N	327610	500	42 억		37950	N	N	0	N	00	N
100	20240313	141047	57	100.00	KONEX			N	N	N	N		N	8330	-620	5	-6.93	190576930	22670	233.52	8950	9090	8100	10290	7610	8950	8406.57	0.45	0	0	9383	9166	8763	8546	8143	8965	8345	42	1340	500	5540	10	1	8401272	700	-62.63	-10.76	12	0.27	-133.00	-774.00	11000	20230309	-24.27	4600	20240105	81.09	10870	-23.37	20240205	4600	81.09	20240105	11000	-24.27	20230329	4600	81.09	20240105	0.00	N	327610	500	42 억		37950	N	N	0	N	00	N
101	20240313	131057	57	100.00	KONEX			N	N	N	N		N	8390	-560	5	-6.26	156219640	18488	190.44	8950	9090	8100	10290	7610	8950	8449.79	0.45	0	0	9383	9166	8763	8546	8143	8965	8345	42	1340	500	5540	10	1	8401272	705	-63.08	-10.84	12	0.22	-133.00	-774.00	11000	20230309	-23.73	4600	20240105	82.39	10870	-22.82	20240205	4600	82.39	20240105	11000	-23.73	20230329	4600	82.39	20240105	0.00	N	327610	500	42 억		37950	N	N	0	N	00	N
102	20240313	121050	57	100.00	KONEX			N	N	N	N		N	8250	-700	5	-7.82	70855360	8557	88.14	8950	8990	8100	10290	7610	8950	8280.40	0.45	0	0	9383	9166	8763	8546	8143	8965	8345	42	1340	500	5540	10	1	8401272	693	-62.03	-10.66	12	0.10	-133.00	-774.00	11000	20230309	-25.00	4600	20240105	79.35	10870	-24.10	20240205	4600	79.35	20240105	11000	-25.00	20230329	4600	79.35	20240105	0.00	N	327610	500	42 억		37950	N	N	0	N	00	N
103	20240313	111047	57	100.00	KONEX			N	N	N	N		N	8330	-620	5	-6.93	54438820	6560	67.57	8950	8990	8100	10290	7610	8950	8298.60	0.45	0	0	9383	9166	8763	8546	8143	8965	8345	42	1340	500	5540	10	1	8401272	700	-62.63	-10.76	12	0.08	-133.00	-774.00	11000	20230309	-24.27	4600	20240105	81.09	10870	-23.37	20240205	4600	81.09	20240105	11000	-24.27	20230329	4600	81.09	20240105	0.00	N	327610	500	42 억		37950	N	N	0	N	00	N
104	20240313	101044	57	100.00	KONEX			N	N	N	N		N	8920	-30	5	-0.34	5332080	634	6.53	8950	8990	8200	10290	7610	8950	8410.22	0.45	0	0	9383	9166	8763	8546	8143	8965	8345	42	1340	500	5540	10	1	8401272	749	-67.07	-11.52	12	0.01	-133.00	-774.00	11000	20230309	-18.91	4600	20240105	93.91	10870	-17.94	20240205	4600	93.91	20240105	11000	-18.91	20230329	4600	93.91	20240105	0.00	N	327610	500	42 억		37950	N	N	0	N	00	N
105	20240313	091053	57	100.00	KONEX			N	N	N	N		N	8950	0	3	0.00	760750	85	0.88	8950	8950	8950	10290	7610	8950	8950.00	0.45	0	0	9383	9166	8763	8546	8143	8965	8345	42	1340	500	5540	10	1	8401272	752	-67.29	-11.56	12	0.00	-133.00	-774.00	11000	20230309	-18.64	4600	20240105	94.57	10870	-17.66	20240205	4600	94.57	20240105	11000	-18.64	20230329	4600	94.57	20240105	0.00	N	327610	500	42 억		37950	N	N	0	N	00	N
106	20240312	161036	57	100.00	KONEX			N	N	N	N		N	8950	-30	5	-0.33	83813480	9708	673.70	8980	8980	8360	10320	7640	8980	8633.44	0.45	0	0	9180	9080	8900	8800	8620	8990	8710	42	1340	500	5560	10	1	8401272	752	-67.29	-11.56	12	0.12	-133.00	-774.00	11000	20230309	-18.64	4600	20240105	94.57	10870	-17.66	20240205	4600	94.57	20240105	11000	-18.64	20230329	4600	94.57	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
107	20240312	151034	57	100.00	KONEX			N	N	N	N		N	8580	-400	5	-4.45	48654870	5717	396.74	8980	8980	8360	10320	7640	8980	8510.56	0.45	0	0	9180	9080	8900	8800	8620	8990	8710	42	1340	500	5560	10	1	8401272	721	-64.51	-11.09	12	0.07	-133.00	-774.00	11000	20230309	-22.00	4600	20240105	86.52	10870	-21.07	20240205	4600	86.52	20240105	11000	-22.00	20230329	4600	86.52	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
108	20240312	141025	57	100.00	KONEX			N	N	N	N		N	8580	-400	5	-4.45	44303070	5207	361.35	8980	8980	8360	10320	7640	8980	8508.37	0.45	0	0	9180	9080	8900	8800	8620	8990	8710	42	1340	500	5560	10	1	8401272	721	-64.51	-11.09	12	0.06	-133.00	-774.00	11000	20230309	-22.00	4600	20240105	86.52	10870	-21.07	20240205	4600	86.52	20240105	11000	-22.00	20230329	4600	86.52	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
109	20240312	130943	57	100.00	KONEX			N	N	N	N		N	8590	-390	5	-4.34	42416300	4987	346.08	8980	8980	8360	10320	7640	8980	8505.37	0.45	0	0	9180	9080	8900	8800	8620	8990	8710	42	1340	500	5560	10	1	8401272	722	-64.59	-11.10	12	0.06	-133.00	-774.00	11000	20230309	-21.91	4600	20240105	86.74	10870	-20.98	20240205	4600	86.74	20240105	11000	-21.91	20230329	4600	86.74	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
110	20240312	121038	57	100.00	KONEX			N	N	N	N		N	8590	-390	5	-4.34	42416300	4987	346.08	8980	8980	8360	10320	7640	8980	8505.37	0.45	0	0	9180	9080	8900	8800	8620	8990	8710	42	1340	500	5560	10	1	8401272	722	-64.59	-11.10	12	0.06	-133.00	-774.00	11000	20230309	-21.91	4600	20240105	86.74	10870	-20.98	20240205	4600	86.74	20240105	11000	-21.91	20230329	4600	86.74	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
111	20240312	111034	57	100.00	KONEX			N	N	N	N		N	8400	-580	5	-6.46	41573850	4887	339.14	8980	8980	8400	10320	7640	8980	8507.03	0.45	0	0	9180	9080	8900	8800	8620	8990	8710	42	1340	500	5560	10	1	8401272	706	-63.16	-10.85	12	0.06	-133.00	-774.00	11000	20230309	-23.64	4600	20240105	82.61	10870	-22.72	20240205	4600	82.61	20240105	11000	-23.64	20230329	4600	82.61	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
112	20240312	101037	57	100.00	KONEX			N	N	N	N		N	8500	-480	5	-5.35	10554940	1233	85.57	8980	8980	8500	10320	7640	8980	8560.37	0.45	0	0	9180	9080	8900	8800	8620	8990	8710	42	1340	500	5560	10	1	8401272	714	-63.91	-10.98	12	0.01	-133.00	-774.00	11000	20230309	-22.73	4600	20240105	84.78	10870	-21.80	20240205	4600	84.78	20240105	11000	-22.73	20230329	4600	84.78	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
113	20240312	091034	57	100.00	KONEX			N	N	N	N		N	8980	0	3	0.00	0	0	0.00	0	0	0	10320	7640	8980	0.00	0.45	0	0	9180	9080	8900	8800	8620	8990	8710	42	1340	500	5560	10	1	8401272	754	-67.52	-11.60	12	0.00	-133.00	-774.00	11000	20230309	-18.36	4600	20240105	95.22	10870	-17.39	20240205	4600	95.22	20240105	11000	-18.36	20230329	4600	95.22	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
114	20240311	161031	57	100.00	KONEX			N	N	N	N		N	8980	10	2	0.11	12841690	1441	68.33	9000	9000	8720	10310	7630	8970	8911.65	0.45	0	0	9210	9090	8870	8750	8530	9150	8810	42	1340	500	5560	10	1	8401272	754	-67.52	-11.60	12	0.02	-133.00	-774.00	11370	20230306	-21.02	4600	20240105	95.22	10870	-17.39	20240205	4600	95.22	20240105	11000	-18.36	20230329	4600	95.22	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
115	20240311	151029	57	100.00	KONEX			N	N	N	N		N	8980	10	2	0.11	10760930	1209	57.33	9000	9000	8720	10310	7630	8970	8900.69	0.45	0	0	9210	9090	8870	8750	8530	9150	8810	42	1340	500	5560	10	1	8401272	754	-67.52	-11.60	12	0.01	-133.00	-774.00	11370	20230306	-21.02	4600	20240105	95.22	10870	-17.39	20240205	4600	95.22	20240105	11000	-18.36	20230329	4600	95.22	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
116	20240311	141027	57	100.00	KONEX			N	N	N	N		N	8990	20	2	0.22	7263950	808	38.31	9000	9000	8980	10310	7630	8970	8990.04	0.45	0	0	9210	9090	8870	8750	8530	9150	8810	42	1340	500	5560	10	1	8401272	755	-67.59	-11.61	12	0.01	-133.00	-774.00	11370	20230306	-20.93	4600	20240105	95.43	10870	-17.30	20240205	4600	95.43	20240105	11000	-18.27	20230329	4600	95.43	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
117	20240311	131028	57	100.00	KONEX			N	N	N	N		N	9000	30	2	0.33	6841420	761	36.08	9000	9000	8980	10310	7630	8970	8990.04	0.45	0	0	9210	9090	8870	8750	8530	9150	8810	42	1340	500	5560	10	1	8401272	756	-67.67	-11.63	12	0.01	-133.00	-774.00	11370	20230306	-20.84	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	11000	-18.18	20230329	4600	95.65	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
118	20240311	121029	57	100.00	KONEX			N	N	N	N		N	8990	20	2	0.22	3694610	411	19.49	9000	9000	8980	10310	7630	8970	8989.32	0.45	0	0	9210	9090	8870	8750	8530	9150	8810	42	1340	500	5560	10	1	8401272	755	-67.59	-11.61	12	0.00	-133.00	-774.00	11370	20230306	-20.93	4600	20240105	95.43	10870	-17.30	20240205	4600	95.43	20240105	11000	-18.27	20230329	4600	95.43	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
119	20240311	111024	57	100.00	KONEX			N	N	N	N		N	8990	20	2	0.22	3694610	411	19.49	9000	9000	8980	10310	7630	8970	8989.32	0.45	0	0	9210	9090	8870	8750	8530	9150	8810	42	1340	500	5560	10	1	8401272	755	-67.59	-11.61	12	0.00	-133.00	-774.00	11370	20230306	-20.93	4600	20240105	95.43	10870	-17.30	20240205	4600	95.43	20240105	11000	-18.27	20230329	4600	95.43	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
120	20240311	101016	57	100.00	KONEX			N	N	N	N		N	9000	30	2	0.33	9000	1	0.05	9000	9000	9000	10310	7630	8970	9000.00	0.45	0	0	9210	9090	8870	8750	8530	9150	8810	42	1340	500	5560	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	11370	20230306	-20.84	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	11000	-18.18	20230329	4600	95.65	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
121	20240311	091020	57	100.00	KONEX			N	N	N	N		N	8970	0	3	0.00	0	0	0.00	0	0	0	10310	7630	8970	0.00	0.45	0	0	9210	9090	8870	8750	8530	9150	8810	42	1340	500	5560	10	1	8401272	754	-67.44	-11.59	12	0.00	-133.00	-774.00	11370	20230306	-21.11	4600	20240105	95.00	10870	-17.48	20240205	4600	95.00	20240105	11000	-18.45	20230329	4600	95.00	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
122	20240308	161024	57	100.00	KONEX			N	N	N	N		N	8970	260	2	2.99	18346440	2109	44.58	8710	8990	8650	10010	7410	8710	8699.12	0.45	0	0	9156	8932	8766	8542	8376	9045	8655	42	1300	500	5400	10	1	8401272	754	-67.44	-11.59	12	0.03	-133.00	-774.00	11370	20230306	-21.11	4600	20240105	95.00	10870	-17.48	20240205	4600	95.00	20240105	11000	-18.45	20230309	4600	95.00	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
123	20240308	151024	57	100.00	KONEX			N	N	N	N		N	8990	280	2	3.21	18337470	2108	44.56	8710	8990	8650	10010	7410	8710	8698.99	0.45	0	0	9156	8932	8766	8542	8376	9045	8655	42	1300	500	5400	10	1	8401272	755	-67.59	-11.61	12	0.03	-133.00	-774.00	11370	20230306	-20.93	4600	20240105	95.43	10870	-17.30	20240205	4600	95.43	20240105	11000	-18.27	20230309	4600	95.43	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
124	20240308	141017	57	100.00	KONEX			N	N	N	N		N	8990	280	2	3.21	18337470	2108	44.56	8710	8990	8650	10010	7410	8710	8698.99	0.45	0	0	9156	8932	8766	8542	8376	9045	8655	42	1300	500	5400	10	1	8401272	755	-67.59	-11.61	12	0.03	-133.00	-774.00	11370	20230306	-20.93	4600	20240105	95.43	10870	-17.30	20240205	4600	95.43	20240105	11000	-18.27	20230309	4600	95.43	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
125	20240308	131012	57	100.00	KONEX			N	N	N	N		N	8700	-10	5	-0.11	18292520	2103	44.45	8710	8990	8650	10010	7410	8710	8698.30	0.45	0	0	9156	8932	8766	8542	8376	9045	8655	42	1300	500	5400	10	1	8401272	731	-65.41	-11.24	12	0.03	-133.00	-774.00	11370	20230306	-23.48	4600	20240105	89.13	10870	-19.96	20240205	4600	89.13	20240105	11000	-20.91	20230309	4600	89.13	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
126	20240308	121016	57	100.00	KONEX			N	N	N	N		N	8700	-10	5	-0.11	13042730	1502	31.75	8710	8910	8650	10010	7410	8710	8683.58	0.45	0	0	9156	8932	8766	8542	8376	9045	8655	42	1300	500	5400	10	1	8401272	731	-65.41	-11.24	12	0.02	-133.00	-774.00	11370	20230306	-23.48	4600	20240105	89.13	10870	-19.96	20240205	4600	89.13	20240105	11000	-20.91	20230309	4600	89.13	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
127	20240308	111018	57	100.00	KONEX			N	N	N	N		N	8650	-60	5	-0.69	9017870	1037	21.92	8710	8910	8650	10010	7410	8710	8696.11	0.45	0	0	9156	8932	8766	8542	8376	9045	8655	42	1300	500	5400	10	1	8401272	727	-65.04	-11.18	12	0.01	-133.00	-774.00	11370	20230306	-23.92	4600	20240105	88.04	10870	-20.42	20240205	4600	88.04	20240105	11000	-21.36	20230309	4600	88.04	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
128	20240308	101013	57	100.00	KONEX			N	N	N	N		N	8650	-60	5	-0.69	9017870	1037	21.92	8710	8910	8650	10010	7410	8710	8696.11	0.45	0	0	9156	8932	8766	8542	8376	9045	8655	42	1300	500	5400	10	1	8401272	727	-65.04	-11.18	12	0.01	-133.00	-774.00	11370	20230306	-23.92	4600	20240105	88.04	10870	-20.42	20240205	4600	88.04	20240105	11000	-21.36	20230309	4600	88.04	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
129	20240308	091012	57	100.00	KONEX			N	N	N	N		N	8710	0	3	0.00	0	0	0.00	0	0	0	10010	7410	8710	0.00	0.45	0	0	9156	8932	8766	8542	8376	9045	8655	42	1300	500	5400	10	1	8401272	732	-65.49	-11.25	12	0.00	-133.00	-774.00	11370	20230306	-23.39	4600	20240105	89.35	10870	-19.87	20240205	4600	89.35	20240105	11000	-20.82	20230309	4600	89.35	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
130	20240307	161012	57	100.00	KONEX			N	N	N	N		N	8710	0	3	0.00	41178650	4731	514.80	8610	8990	8600	10010	7410	8710	8704.01	0.45	0	0	9096	8902	8806	8612	8516	8855	8565	42	1300	500	5400	10	1	8401272	732	-65.49	-11.25	12	0.06	-133.00	-774.00	11370	20230306	-23.39	4600	20240105	89.35	10870	-19.87	20240205	4600	89.35	20240105	11000	-20.82	20230309	4600	89.35	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
131	20240307	150954	57	100.00	KONEX			N	N	N	N		N	8790	80	2	0.92	36526220	4191	456.04	8610	8990	8600	10010	7410	8710	8715.39	0.45	0	0	9096	8902	8806	8612	8516	8855	8565	42	1300	500	5400	10	1	8401272	738	-66.09	-11.36	12	0.05	-133.00	-774.00	11370	20230306	-22.69	4600	20240105	91.09	10870	-19.14	20240205	4600	91.09	20240105	11000	-20.09	20230309	4600	91.09	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
132	20240307	140950	57	100.00	KONEX			N	N	N	N		N	8840	130	2	1.49	31133430	3565	387.92	8610	8990	8600	10010	7410	8710	8733.08	0.45	0	0	9096	8902	8806	8612	8516	8855	8565	42	1300	500	5400	10	1	8401272	743	-66.47	-11.42	12	0.04	-133.00	-774.00	11370	20230306	-22.25	4600	20240105	92.17	10870	-18.68	20240205	4600	92.17	20240105	11000	-19.64	20230309	4600	92.17	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
133	20240307	131002	57	100.00	KONEX			N	N	N	N		N	8620	-90	5	-1.03	26072760	2980	324.27	8610	8990	8600	10010	7410	8710	8749.25	0.45	0	0	9096	8902	8806	8612	8516	8855	8565	42	1300	500	5400	10	1	8401272	724	-64.81	-11.14	12	0.04	-133.00	-774.00	11370	20230306	-24.19	4600	20240105	87.39	10870	-20.70	20240205	4600	87.39	20240105	11000	-21.64	20230309	4600	87.39	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
134	20240307	121006	57	100.00	KONEX			N	N	N	N		N	8900	190	2	2.18	8191580	920	100.11	8610	8990	8600	10010	7410	8710	8903.89	0.45	0	0	9096	8902	8806	8612	8516	8855	8565	42	1300	500	5400	10	1	8401272	748	-66.92	-11.50	12	0.01	-133.00	-774.00	11370	20230306	-21.72	4600	20240105	93.48	10870	-18.12	20240205	4600	93.48	20240105	11000	-19.09	20230309	4600	93.48	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
135	20240307	111012	57	100.00	KONEX			N	N	N	N		N	8900	190	2	2.18	5067590	569	61.92	8610	8990	8600	10010	7410	8710	8906.13	0.45	0	0	9096	8902	8806	8612	8516	8855	8565	42	1300	500	5400	10	1	8401272	748	-66.92	-11.50	12	0.01	-133.00	-774.00	11370	20230306	-21.72	4600	20240105	93.48	10870	-18.12	20240205	4600	93.48	20240105	11000	-19.09	20230309	4600	93.48	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
136	20240307	101005	57	100.00	KONEX			N	N	N	N		N	8990	280	2	3.21	421890	49	5.33	8610	8990	8600	10010	7410	8710	8610.00	0.45	0	0	9096	8902	8806	8612	8516	8855	8565	42	1300	500	5400	10	1	8401272	755	-67.59	-11.61	12	0.00	-133.00	-774.00	11370	20230306	-20.93	4600	20240105	95.43	10870	-17.30	20240205	4600	95.43	20240105	11000	-18.27	20230309	4600	95.43	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
137	20240307	091007	57	100.00	KONEX			N	N	N	N		N	8600	-110	5	-1.26	412900	48	5.22	8610	8610	8600	10010	7410	8710	8602.08	0.45	0	0	9096	8902	8806	8612	8516	8855	8565	42	1300	500	5400	10	1	8401272	723	-64.66	-11.11	12	0.00	-133.00	-774.00	11370	20230306	-24.36	4600	20240105	86.96	10870	-20.88	20240205	4600	86.96	20240105	11000	-21.82	20230309	4600	86.96	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
138	20240306	160959	57	100.00	KONEX			N	N	N	N		N	8710	-240	5	-2.68	8212100	919	183.43	9000	9000	8710	10290	7610	8950	8935.91	0.45	0	0	9003	8976	8963	8936	8923	8970	8930	42	1340	500	5540	10	1	8401272	732	-65.49	-11.25	12	0.01	-133.00	-774.00	11370	20230306	-23.39	4600	20240105	89.35	10870	-19.87	20240205	4600	89.35	20240105	11370	-23.39	20230306	4600	89.35	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
139	20240306	151001	57	100.00	KONEX			N	N	N	N		N	8980	30	2	0.34	8194680	917	183.03	9000	9000	8900	10290	7610	8950	8936.40	0.45	0	0	9003	8976	8963	8936	8923	8970	8930	42	1340	500	5540	10	1	8401272	754	-67.52	-11.60	12	0.01	-133.00	-774.00	11370	20230306	-21.02	4600	20240105	95.22	10870	-17.39	20240205	4600	95.22	20240105	11370	-21.02	20230306	4600	95.22	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
140	20240306	141008	57	100.00	KONEX			N	N	N	N		N	8980	30	2	0.34	3735700	416	83.03	9000	9000	8980	10290	7610	8950	8980.05	0.45	0	0	9003	8976	8963	8936	8923	8970	8930	42	1340	500	5540	10	1	8401272	754	-67.52	-11.60	12	0.00	-133.00	-774.00	11370	20230306	-21.02	4600	20240105	95.22	10870	-17.39	20240205	4600	95.22	20240105	11370	-21.02	20230306	4600	95.22	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
141	20240306	131007	57	100.00	KONEX			N	N	N	N		N	8980	30	2	0.34	3735700	416	83.03	9000	9000	8980	10290	7610	8950	8980.05	0.45	0	0	9003	8976	8963	8936	8923	8970	8930	42	1340	500	5540	10	1	8401272	754	-67.52	-11.60	12	0.00	-133.00	-774.00	11370	20230306	-21.02	4600	20240105	95.22	10870	-17.39	20240205	4600	95.22	20240105	11370	-21.02	20230306	4600	95.22	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
142	20240306	121006	57	100.00	KONEX			N	N	N	N		N	8980	30	2	0.34	3735700	416	83.03	9000	9000	8980	10290	7610	8950	8980.05	0.45	0	0	9003	8976	8963	8936	8923	8970	8930	42	1340	500	5540	10	1	8401272	754	-67.52	-11.60	12	0.00	-133.00	-774.00	11370	20230306	-21.02	4600	20240105	95.22	10870	-17.39	20240205	4600	95.22	20240105	11370	-21.02	20230306	4600	95.22	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
143	20240306	111004	57	100.00	KONEX			N	N	N	N		N	8980	30	2	0.34	3735700	416	83.03	9000	9000	8980	10290	7610	8950	8980.05	0.45	0	0	9003	8976	8963	8936	8923	8970	8930	42	1340	500	5540	10	1	8401272	754	-67.52	-11.60	12	0.00	-133.00	-774.00	11370	20230306	-21.02	4600	20240105	95.22	10870	-17.39	20240205	4600	95.22	20240105	11370	-21.02	20230306	4600	95.22	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
144	20240306	100941	57	100.00	KONEX			N	N	N	N		N	8980	30	2	0.34	2837700	316	63.07	9000	9000	8980	10290	7610	8950	8980.06	0.45	0	0	9003	8976	8963	8936	8923	8970	8930	42	1340	500	5540	10	1	8401272	754	-67.52	-11.60	12	0.00	-133.00	-774.00	11370	20230306	-21.02	4600	20240105	95.22	10870	-17.39	20240205	4600	95.22	20240105	11370	-21.02	20230306	4600	95.22	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
145	20240306	090959	57	100.00	KONEX			N	N	N	N		N	9000	50	2	0.56	9000	1	0.20	9000	9000	9000	10290	7610	8950	9000.00	0.45	0	0	9003	8976	8963	8936	8923	8970	8930	42	1340	500	5540	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	11370	20230306	-20.84	4600	20240105	95.65	10870	-17.20	20240205	4600	95.65	20240105	11370	-20.84	20230306	4600	95.65	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
146	20240305	160955	57	100.00	KONEX			N	N	N	N		N	8950	-20	5	-0.22	4501950	501	35.68	8990	8990	8950	10310	7630	8970	8985.93	0.45	0	0	9083	9026	8913	8856	8743	9055	8885	42	1340	500	5560	10	1	8401272	752	-67.29	-11.56	12	0.01	-133.00	-774.00	11370	20230306	-21.28	4600	20240105	94.57	10870	-17.66	20240205	4600	94.57	20240105	11370	-21.28	20230306	4600	94.57	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
147	20240305	150954	57	100.00	KONEX			N	N	N	N		N	8980	10	2	0.11	4493000	500	35.61	8990	8990	8980	10310	7630	8970	8986.00	0.45	0	0	9083	9026	8913	8856	8743	9055	8885	42	1340	500	5560	10	1	8401272	754	-67.52	-11.60	12	0.01	-133.00	-774.00	11370	20230306	-21.02	4600	20240105	95.22	10870	-17.39	20240205	4600	95.22	20240105	11370	-21.02	20230306	4600	95.22	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
148	20240305	140943	57	100.00	KONEX			N	N	N	N		N	8980	10	2	0.11	4493000	500	35.61	8990	8990	8980	10310	7630	8970	8986.00	0.45	0	0	9083	9026	8913	8856	8743	9055	8885	42	1340	500	5560	10	1	8401272	754	-67.52	-11.60	12	0.01	-133.00	-774.00	11370	20230306	-21.02	4600	20240105	95.22	10870	-17.39	20240205	4600	95.22	20240105	11370	-21.02	20230306	4600	95.22	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
149	20240305	130945	57	100.00	KONEX			N	N	N	N		N	8980	10	2	0.11	4493000	500	35.61	8990	8990	8980	10310	7630	8970	8986.00	0.45	0	0	9083	9026	8913	8856	8743	9055	8885	42	1340	500	5560	10	1	8401272	754	-67.52	-11.60	12	0.01	-133.00	-774.00	11370	20230306	-21.02	4600	20240105	95.22	10870	-17.39	20240205	4600	95.22	20240105	11370	-21.02	20230306	4600	95.22	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
150	20240305	120947	57	100.00	KONEX			N	N	N	N		N	8990	20	2	0.22	2697000	300	21.37	8990	8990	8990	10310	7630	8970	8990.00	0.45	0	0	9083	9026	8913	8856	8743	9055	8885	42	1340	500	5560	10	1	8401272	755	-67.59	-11.61	12	0.00	-133.00	-774.00	11370	20230306	-20.93	4600	20240105	95.43	10870	-17.30	20240205	4600	95.43	20240105	11370	-20.93	20230306	4600	95.43	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
151	20240305	110947	57	100.00	KONEX			N	N	N	N		N	8990	20	2	0.22	2697000	300	21.37	8990	8990	8990	10310	7630	8970	8990.00	0.45	0	0	9083	9026	8913	8856	8743	9055	8885	42	1340	500	5560	10	1	8401272	755	-67.59	-11.61	12	0.00	-133.00	-774.00	11370	20230306	-20.93	4600	20240105	95.43	10870	-17.30	20240205	4600	95.43	20240105	11370	-20.93	20230306	4600	95.43	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
152	20240305	100944	57	100.00	KONEX			N	N	N	N		N	8970	0	3	0.00	0	0	0.00	0	0	0	10310	7630	8970	0.00	0.45	0	0	9083	9026	8913	8856	8743	9055	8885	42	1340	500	5560	10	1	8401272	754	-67.44	-11.59	12	0.00	-133.00	-774.00	11370	20230306	-21.11	4600	20240105	95.00	10870	-17.48	20240205	4600	95.00	20240105	11370	-21.11	20230306	4600	95.00	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
153	20240305	090944	57	100.00	KONEX			N	N	N	N		N	8970	0	3	0.00	0	0	0.00	0	0	0	10310	7630	8970	0.00	0.45	0	0	9083	9026	8913	8856	8743	9055	8885	42	1340	500	5560	10	1	8401272	754	-67.44	-11.59	12	0.00	-133.00	-774.00	11370	20230306	-21.11	4600	20240105	95.00	10870	-17.48	20240205	4600	95.00	20240105	11370	-21.11	20230306	4600	95.00	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
154	20240304	160944	57	100.00	KONEX			N	N	N	N		N	8970	160	2	1.82	12362670	1404	51.30	8820	8970	8800	10130	7490	8810	8805.32	0.45	0	0	10403	9606	9203	8406	8003	9405	8205	42	1320	500	5460	10	1	8401272	754	-67.44	-11.59	12	0.02	-133.00	-774.00	11380	20230224	-21.18	4600	20240105	95.00	10870	-17.48	20240205	4600	95.00	20240105	11370	-21.11	20230306	4600	95.00	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
155	20240304	150938	57	100.00	KONEX			N	N	N	N		N	8970	160	2	1.82	12353700	1403	51.26	8820	8970	8800	10130	7490	8810	8805.20	0.45	0	0	10403	9606	9203	8406	8003	9405	8205	42	1320	500	5460	10	1	8401272	754	-67.44	-11.59	12	0.02	-133.00	-774.00	11380	20230224	-21.18	4600	20240105	95.00	10870	-17.48	20240205	4600	95.00	20240105	11370	-21.11	20230306	4600	95.00	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
156	20240304	140908	57	100.00	KONEX			N	N	N	N		N	8810	0	3	0.00	11464730	1302	47.57	8820	8970	8800	10130	7490	8810	8805.48	0.45	0	0	10403	9606	9203	8406	8003	9405	8205	42	1320	500	5460	10	1	8401272	740	-66.24	-11.38	12	0.02	-133.00	-774.00	11380	20230224	-22.58	4600	20240105	91.52	10870	-18.95	20240205	4600	91.52	20240105	11370	-22.52	20230306	4600	91.52	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
157	20240304	130933	57	100.00	KONEX			N	N	N	N		N	8900	90	2	1.02	8102130	920	33.61	8820	8970	8800	10130	7490	8810	8806.66	0.45	0	0	10403	9606	9203	8406	8003	9405	8205	42	1320	500	5460	10	1	8401272	748	-66.92	-11.50	12	0.01	-133.00	-774.00	11380	20230224	-21.79	4600	20240105	93.48	10870	-18.12	20240205	4600	93.48	20240105	11370	-21.72	20230306	4600	93.48	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
158	20240304	120910	57	100.00	KONEX			N	N	N	N		N	8800	-10	5	-0.11	5539030	629	22.98	8820	8970	8800	10130	7490	8810	8806.09	0.45	0	0	10403	9606	9203	8406	8003	9405	8205	42	1320	500	5460	10	1	8401272	739	-66.17	-11.37	12	0.01	-133.00	-774.00	11380	20230224	-22.67	4600	20240105	91.30	10870	-19.04	20240205	4600	91.30	20240105	11370	-22.60	20230306	4600	91.30	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
159	20240304	110928	57	100.00	KONEX			N	N	N	N		N	8970	160	2	1.82	3603030	409	14.94	8820	8970	8800	10130	7490	8810	8809.36	0.45	0	0	10403	9606	9203	8406	8003	9405	8205	42	1320	500	5460	10	1	8401272	754	-67.44	-11.59	12	0.00	-133.00	-774.00	11380	20230224	-21.18	4600	20240105	95.00	10870	-17.48	20240205	4600	95.00	20240105	11370	-21.11	20230306	4600	95.00	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
160	20240304	100928	57	100.00	KONEX			N	N	N	N		N	8800	-10	5	-0.11	3594060	408	14.91	8820	8820	8800	10130	7490	8810	8808.97	0.45	0	0	10403	9606	9203	8406	8003	9405	8205	42	1320	500	5460	10	1	8401272	739	-66.17	-11.37	12	0.00	-133.00	-774.00	11380	20230224	-22.67	4600	20240105	91.30	10870	-19.04	20240205	4600	91.30	20240105	11370	-22.60	20230306	4600	91.30	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
161	20240304	090928	57	100.00	KONEX			N	N	N	N		N	8810	0	3	0.00	0	0	0.00	0	0	0	10130	7490	8810	0.00	0.45	0	0	10403	9606	9203	8406	8003	9405	8205	42	1320	500	5460	10	1	8401272	740	-66.24	-11.38	12	0.00	-133.00	-774.00	11380	20230224	-22.58	4600	20240105	91.52	10870	-18.95	20240205	4600	91.52	20240105	11370	-22.52	20230306	4600	91.52	20240105	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N