KissMeData/337840/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	161139	57	100.00	KONEX			N	N	N	N		N	15780	50	2	0.32	56855650	3639	37.18	15890	16000	15030	18080	13380	15730	15623.98	0.00	0	0	16683	16206	15693	15216	14703	16445	15455	19	2350	500	10060	10	1	3708041	585	-5.70	-4.14	12	0.10	-2769.00	-3813.00	30900	20230823	-48.93	13500	20240325	16.89	17460	-9.62	20240102	13500	16.89	20240325	30900	-48.93	20230823	13500	16.89	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
3	20240329	151141	57	100.00	KONEX			N	N	N	N		N	15810	80	2	0.51	55829950	3574	36.52	15890	16000	15030	18080	13380	15730	15621.14	0.00	0	0	16683	16206	15693	15216	14703	16445	15455	19	2350	500	10060	10	1	3708041	586	-5.71	-4.15	12	0.10	-2769.00	-3813.00	30900	20230823	-48.83	13500	20240325	17.11	17460	-9.45	20240102	13500	17.11	20240325	30900	-48.83	20230823	13500	17.11	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
4	20240329	141136	57	100.00	KONEX			N	N	N	N		N	15770	40	2	0.25	44122040	2828	28.90	15890	16000	15030	18080	13380	15730	15601.85	0.00	0	0	16683	16206	15693	15216	14703	16445	15455	19	2350	500	10060	10	1	3708041	585	-5.70	-4.14	12	0.08	-2769.00	-3813.00	30900	20230823	-48.96	13500	20240325	16.81	17460	-9.68	20240102	13500	16.81	20240325	30900	-48.96	20230823	13500	16.81	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
5	20240329	131117	57	100.00	KONEX			N	N	N	N		N	15760	30	2	0.19	30122290	1940	19.82	15890	16000	15030	18080	13380	15730	15526.95	0.00	0	0	16683	16206	15693	15216	14703	16445	15455	19	2350	500	10060	10	1	3708041	584	-5.69	-4.13	12	0.05	-2769.00	-3813.00	30900	20230823	-49.00	13500	20240325	16.74	17460	-9.74	20240102	13500	16.74	20240325	30900	-49.00	20230823	13500	16.74	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
6	20240329	121130	57	100.00	KONEX			N	N	N	N		N	15790	60	2	0.38	23858130	1537	15.70	15890	16000	15030	18080	13380	15730	15522.53	0.00	0	0	16683	16206	15693	15216	14703	16445	15455	19	2350	500	10060	10	1	3708041	585	-5.70	-4.14	12	0.04	-2769.00	-3813.00	30900	20230823	-48.90	13500	20240325	16.96	17460	-9.56	20240102	13500	16.96	20240325	30900	-48.90	20230823	13500	16.96	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
7	20240329	111115	57	100.00	KONEX			N	N	N	N		N	15740	10	2	0.06	19116940	1236	12.63	15890	16000	15030	18080	13380	15730	15466.78	0.00	0	0	16683	16206	15693	15216	14703	16445	15455	19	2350	500	10060	10	1	3708041	584	-5.68	-4.13	12	0.03	-2769.00	-3813.00	30900	20230823	-49.06	13500	20240325	16.59	17460	-9.85	20240102	13500	16.59	20240325	30900	-49.06	20230823	13500	16.59	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
8	20240329	101116	57	100.00	KONEX			N	N	N	N		N	15780	50	2	0.32	6029430	393	4.02	15890	16000	15030	18080	13380	15730	15342.06	0.00	0	0	16683	16206	15693	15216	14703	16445	15455	19	2350	500	10060	10	1	3708041	585	-5.70	-4.14	12	0.01	-2769.00	-3813.00	30900	20230823	-48.93	13500	20240325	16.89	17460	-9.62	20240102	13500	16.89	20240325	30900	-48.93	20230823	13500	16.89	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
9	20240329	091117	57	100.00	KONEX			N	N	N	N		N	15970	240	2	1.53	4316330	281	2.87	15890	16000	15030	18080	13380	15730	15360.60	0.00	0	0	16683	16206	15693	15216	14703	16445	15455	19	2350	500	10060	10	1	3708041	592	-5.77	-4.19	12	0.01	-2769.00	-3813.00	30900	20230823	-48.32	13500	20240325	18.30	17460	-8.53	20240102	13500	18.30	20240325	30900	-48.32	20230823	13500	18.30	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
10	20240328	161123	57	100.00	KONEX			N	N	N	N		N	15730	490	2	3.22	153179320	9787	1315.46	15480	16170	15180	17520	12960	15240	15651.30	0.00	0	0	15580	15410	15110	14940	14640	15495	15025	19	2280	500	9750	10	1	3708041	583	-5.68	-4.13	12	0.26	-2769.00	-3813.00	30900	20230823	-49.09	13500	20240325	16.52	17460	-9.91	20240102	13500	16.52	20240325	30900	-49.09	20230823	13500	16.52	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
11	20240328	151125	57	100.00	KONEX			N	N	N	N		N	15720	480	2	3.15	130655390	8344	1121.51	15480	16170	15180	17520	12960	15240	15658.60	0.00	0	0	15580	15410	15110	14940	14640	15495	15025	19	2280	500	9750	10	1	3708041	583	-5.68	-4.12	12	0.23	-2769.00	-3813.00	30900	20230823	-49.13	13500	20240325	16.44	17460	-9.97	20240102	13500	16.44	20240325	30900	-49.13	20230823	13500	16.44	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
12	20240328	141111	57	100.00	KONEX			N	N	N	N		N	15950	710	2	4.66	108499840	6899	927.28	15480	16170	15300	17520	12960	15240	15726.89	0.00	0	0	15580	15410	15110	14940	14640	15495	15025	19	2280	500	9750	10	1	3708041	591	-5.76	-4.18	12	0.19	-2769.00	-3813.00	30900	20230823	-48.38	13500	20240325	18.15	17460	-8.65	20240102	13500	18.15	20240325	30900	-48.38	20230823	13500	18.15	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
13	20240328	131111	57	100.00	KONEX			N	N	N	N		N	16100	860	2	5.64	78957910	5035	676.75	15480	16170	15300	17520	12960	15240	15681.81	0.00	0	0	15580	15410	15110	14940	14640	15495	15025	19	2280	500	9750	10	1	3708041	597	-5.81	-4.22	12	0.14	-2769.00	-3813.00	30900	20230823	-47.90	13500	20240325	19.26	17460	-7.79	20240102	13500	19.26	20240325	30900	-47.90	20230823	13500	19.26	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
14	20240328	121115	57	100.00	KONEX			N	N	N	N		N	16150	910	2	5.97	46249100	2989	401.75	15480	16170	15360	17520	12960	15240	15473.10	0.00	0	0	15580	15410	15110	14940	14640	15495	15025	19	2280	500	9750	10	1	3708041	599	-5.83	-4.24	12	0.08	-2769.00	-3813.00	30900	20230823	-47.73	13500	20240325	19.63	17460	-7.50	20240102	13500	19.63	20240325	30900	-47.73	20230823	13500	19.63	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
15	20240328	111120	57	100.00	KONEX			N	N	N	N		N	16150	910	2	5.97	46249100	2989	401.75	15480	16170	15360	17520	12960	15240	15473.10	0.00	0	0	15580	15410	15110	14940	14640	15495	15025	19	2280	500	9750	10	1	3708041	599	-5.83	-4.24	12	0.08	-2769.00	-3813.00	30900	20230823	-47.73	13500	20240325	19.63	17460	-7.50	20240102	13500	19.63	20240325	30900	-47.73	20230823	13500	19.63	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
16	20240328	101129	57	100.00	KONEX			N	N	N	N		N	16000	760	2	4.99	43321980	2806	377.15	15480	16000	15360	17520	12960	15240	15439.05	0.00	0	0	15580	15410	15110	14940	14640	15495	15025	19	2280	500	9750	10	1	3708041	593	-5.78	-4.20	12	0.08	-2769.00	-3813.00	30900	20230823	-48.22	13500	20240325	18.52	17460	-8.36	20240102	13500	18.52	20240325	30900	-48.22	20230823	13500	18.52	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
17	20240328	091134	57	100.00	KONEX			N	N	N	N		N	15390	150	2	0.98	61720	4	0.54	15480	15480	15390	17520	12960	15240	15430.00	0.00	0	0	15580	15410	15110	14940	14640	15495	15025	19	2280	500	9750	10	1	3708041	571	-5.56	-4.04	12	0.00	-2769.00	-3813.00	30900	20230823	-50.19	13500	20240325	14.00	17460	-11.86	20240102	13500	14.00	20240325	30900	-50.19	20230823	13500	14.00	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
18	20240327	161130	57	100.00	KONEX			N	N	N	N		N	15240	260	2	1.74	11136460	744	45.67	15000	15280	14810	17220	12740	14980	14968.36	0.00	0	0	15913	15446	14933	14466	13953	15190	14210	19	2240	500	9580	10	1	3708041	565	-5.50	-4.00	12	0.02	-2769.00	-3813.00	30900	20230823	-50.68	13500	20240325	12.89	17460	-12.71	20240102	13500	12.89	20240325	30900	-50.68	20230823	13500	12.89	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
19	20240327	151129	57	100.00	KONEX			N	N	N	N		N	15240	260	2	1.74	10666420	713	43.77	15000	15280	14810	17220	12740	14980	14959.92	0.00	0	0	15913	15446	14933	14466	13953	15190	14210	19	2240	500	9580	10	1	3708041	565	-5.50	-4.00	12	0.02	-2769.00	-3813.00	30900	20230823	-50.68	13500	20240325	12.89	17460	-12.71	20240102	13500	12.89	20240325	30900	-50.68	20230823	13500	12.89	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
20	20240327	141129	57	100.00	KONEX			N	N	N	N		N	15270	290	2	1.94	1691170	111	6.81	15000	15280	15000	17220	12740	14980	15235.77	0.00	0	0	15913	15446	14933	14466	13953	15190	14210	19	2240	500	9580	10	1	3708041	566	-5.51	-4.00	12	0.00	-2769.00	-3813.00	30900	20230823	-50.58	13500	20240325	13.11	17460	-12.54	20240102	13500	13.11	20240325	30900	-50.58	20230823	13500	13.11	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
21	20240327	131127	57	100.00	KONEX			N	N	N	N		N	15270	290	2	1.94	1691170	111	6.81	15000	15280	15000	17220	12740	14980	15235.77	0.00	0	0	15913	15446	14933	14466	13953	15190	14210	19	2240	500	9580	10	1	3708041	566	-5.51	-4.00	12	0.00	-2769.00	-3813.00	30900	20230823	-50.58	13500	20240325	13.11	17460	-12.54	20240102	13500	13.11	20240325	30900	-50.58	20230823	13500	13.11	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
22	20240327	121128	57	100.00	KONEX			N	N	N	N		N	15270	290	2	1.94	1691170	111	6.81	15000	15280	15000	17220	12740	14980	15235.77	0.00	0	0	15913	15446	14933	14466	13953	15190	14210	19	2240	500	9580	10	1	3708041	566	-5.51	-4.00	12	0.00	-2769.00	-3813.00	30900	20230823	-50.58	13500	20240325	13.11	17460	-12.54	20240102	13500	13.11	20240325	30900	-50.58	20230823	13500	13.11	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
23	20240327	111127	57	100.00	KONEX			N	N	N	N		N	15250	270	2	1.80	318530	21	1.29	15000	15280	15000	17220	12740	14980	15168.10	0.00	0	0	15913	15446	14933	14466	13953	15190	14210	19	2240	500	9580	10	1	3708041	565	-5.51	-4.00	12	0.00	-2769.00	-3813.00	30900	20230823	-50.65	13500	20240325	12.96	17460	-12.66	20240102	13500	12.96	20240325	30900	-50.65	20230823	13500	12.96	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
24	20240327	101124	57	100.00	KONEX			N	N	N	N		N	15250	270	2	1.80	151280	10	0.61	15000	15280	15000	17220	12740	14980	15128.00	0.00	0	0	15913	15446	14933	14466	13953	15190	14210	19	2240	500	9580	10	1	3708041	565	-5.51	-4.00	12	0.00	-2769.00	-3813.00	30900	20230823	-50.65	13500	20240325	12.96	17460	-12.66	20240102	13500	12.96	20240325	30900	-50.65	20230823	13500	12.96	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
25	20240327	091132	57	100.00	KONEX			N	N	N	N		N	15280	300	2	2.00	90280	6	0.37	15000	15280	15000	17220	12740	14980	15046.67	0.00	0	0	15913	15446	14933	14466	13953	15190	14210	19	2240	500	9580	10	1	3708041	567	-5.52	-4.01	12	0.00	-2769.00	-3813.00	30900	20230823	-50.55	13500	20240325	13.19	17460	-12.49	20240102	13500	13.19	20240325	30900	-50.55	20230823	13500	13.19	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
26	20240326	161021	57	100.00	KONEX			N	N	N	N		N	14980	-220	5	-1.45	23872550	1629	66.46	15400	15400	14420	17480	12920	15200	14654.73	0.00	0	0	16720	15960	14730	13970	12740	15345	13355	19	2280	500	9720	10	1	3708041	555	-5.41	-3.93	12	0.04	-2769.00	-3813.00	30900	20230823	-51.52	13500	20240325	10.96	17460	-14.20	20240102	13500	10.96	20240325	30900	-51.52	20230823	13500	10.96	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
27	20240326	151115	57	100.00	KONEX			N	N	N	N		N	14700	-500	5	-3.29	20805790	1422	58.02	15400	15400	14420	17480	12920	15200	14631.36	0.00	0	0	16720	15960	14730	13970	12740	15345	13355	19	2280	500	9720	10	1	3708041	545	-5.31	-3.86	12	0.04	-2769.00	-3813.00	30900	20230823	-52.43	13500	20240325	8.89	17460	-15.81	20240102	13500	8.89	20240325	30900	-52.43	20230823	13500	8.89	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
28	20240326	141112	57	100.00	KONEX			N	N	N	N		N	15000	-200	5	-1.32	14478450	989	40.35	15400	15400	14500	17480	12920	15200	14639.48	0.00	0	0	16720	15960	14730	13970	12740	15345	13355	19	2280	500	9720	10	1	3708041	556	-5.42	-3.93	12	0.03	-2769.00	-3813.00	30900	20230823	-51.46	13500	20240325	11.11	17460	-14.09	20240102	13500	11.11	20240325	30900	-51.46	20230823	13500	11.11	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
29	20240326	131107	57	100.00	KONEX			N	N	N	N		N	15250	50	2	0.33	6326010	429	17.50	15400	15400	14500	17480	12920	15200	14745.94	0.00	0	0	16720	15960	14730	13970	12740	15345	13355	19	2280	500	9720	10	1	3708041	565	-5.51	-4.00	12	0.01	-2769.00	-3813.00	30900	20230823	-50.65	13500	20240325	12.96	17460	-12.66	20240102	13500	12.96	20240325	30900	-50.65	20230823	13500	12.96	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
30	20240326	121106	57	100.00	KONEX			N	N	N	N		N	15290	90	2	0.59	917940	62	2.53	15400	15400	14500	17480	12920	15200	14805.48	0.00	0	0	16720	15960	14730	13970	12740	15345	13355	19	2280	500	9720	10	1	3708041	567	-5.52	-4.01	12	0.00	-2769.00	-3813.00	30900	20230823	-50.52	13500	20240325	13.26	17460	-12.43	20240102	13500	13.26	20240325	30900	-50.52	20230823	13500	13.26	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
31	20240326	111102	57	100.00	KONEX			N	N	N	N		N	15290	90	2	0.59	917940	62	2.53	15400	15400	14500	17480	12920	15200	14805.48	0.00	0	0	16720	15960	14730	13970	12740	15345	13355	19	2280	500	9720	10	1	3708041	567	-5.52	-4.01	12	0.00	-2769.00	-3813.00	30900	20230823	-50.52	13500	20240325	13.26	17460	-12.43	20240102	13500	13.26	20240325	30900	-50.52	20230823	13500	13.26	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
32	20240326	101112	57	100.00	KONEX			N	N	N	N		N	15290	90	2	0.59	784960	53	2.16	15400	15400	14600	17480	12920	15200	14810.57	0.00	0	0	16720	15960	14730	13970	12740	15345	13355	19	2280	500	9720	10	1	3708041	567	-5.52	-4.01	12	0.00	-2769.00	-3813.00	30900	20230823	-50.52	13500	20240325	13.26	17460	-12.43	20240102	13500	13.26	20240325	30900	-50.52	20230823	13500	13.26	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
33	20240326	091115	57	100.00	KONEX			N	N	N	N		N	15400	200	2	1.32	15400	1	0.04	15400	15400	15400	17480	12920	15200	15400.00	0.00	0	0	16720	15960	14730	13970	12740	15345	13355	19	2280	500	9720	10	1	3708041	571	-5.56	-4.04	12	0.00	-2769.00	-3813.00	30900	20230823	-50.16	13500	20240325	14.07	17460	-11.80	20240102	13500	14.07	20240325	30900	-50.16	20230823	13500	14.07	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
34	20240325	161152	57	100.00	KONEX	신저가		N	N	N	N		N	15200	-170	5	-1.11	35833230	2451	132.13	15490	15490	13500	17670	13070	15370	14619.84	0.00	0	0	16276	15822	14996	14542	13716	15410	14130	19	2300	500	9830	10	1	3708041	564	-5.49	-3.99	12	0.07	-2769.00	-3813.00	30900	20230823	-50.81	13500	20240325	12.59	17460	-12.94	20240102	13500	12.59	20240325	30900	-50.81	20230823	13500	12.59	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
35	20240325	151156	57	100.00	KONEX	신저가		N	N	N	N		N	15280	-90	5	-0.59	35049750	2399	129.33	15490	15490	13500	17670	13070	15370	14610.15	0.00	0	0	16276	15822	14996	14542	13716	15410	14130	19	2300	500	9830	10	1	3708041	567	-5.52	-4.01	12	0.06	-2769.00	-3813.00	30900	20230823	-50.55	13500	20240325	13.19	17460	-12.49	20240102	13500	13.19	20240325	30900	-50.55	20230823	13500	13.19	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
36	20240325	141154	57	100.00	KONEX	신저가		N	N	N	N		N	14990	-380	5	-2.47	24383270	1674	90.24	15490	15490	13500	17670	13070	15370	14565.87	0.00	0	0	16276	15822	14996	14542	13716	15410	14130	19	2300	500	9830	10	1	3708041	556	-5.41	-3.93	12	0.05	-2769.00	-3813.00	30900	20230823	-51.49	13500	20240325	11.04	17460	-14.15	20240102	13500	11.04	20240325	30900	-51.49	20230823	13500	11.04	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
37	20240325	131152	57	100.00	KONEX	신저가		N	N	N	N		N	14890	-480	5	-3.12	16393120	1138	61.35	15490	15490	13500	17670	13070	15370	14405.20	0.00	0	0	16276	15822	14996	14542	13716	15410	14130	19	2300	500	9830	10	1	3708041	552	-5.38	-3.91	12	0.03	-2769.00	-3813.00	30900	20230823	-51.81	13500	20240325	10.30	17460	-14.72	20240102	13500	10.30	20240325	30900	-51.81	20230823	13500	10.30	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
38	20240325	121156	57	100.00	KONEX	신저가		N	N	N	N		N	14690	-680	5	-4.42	12964020	905	48.79	15490	15490	13500	17670	13070	15370	14324.88	0.00	0	0	16276	15822	14996	14542	13716	15410	14130	19	2300	500	9830	10	1	3708041	545	-5.31	-3.85	12	0.02	-2769.00	-3813.00	30900	20230823	-52.46	13500	20240325	8.81	17460	-15.86	20240102	13500	8.81	20240325	30900	-52.46	20230823	13500	8.81	20240325	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
39	20240325	111155	57	100.00	KONEX			N	N	N	N		N	15390	20	2	0.13	838030	56	3.02	15490	15490	14800	17670	13070	15370	14964.82	0.00	0	0	16276	15822	14996	14542	13716	15410	14130	19	2300	500	9830	10	1	3708041	571	-5.56	-4.04	12	0.00	-2769.00	-3813.00	30900	20230823	-50.19	14130	20240320	8.92	17460	-11.86	20240102	14130	8.92	20240320	30900	-50.19	20230823	14130	8.92	20240320	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
40	20240325	101154	57	100.00	KONEX			N	N	N	N		N	15400	30	2	0.20	822640	55	2.96	15490	15490	14800	17670	13070	15370	14957.09	0.00	0	0	16276	15822	14996	14542	13716	15410	14130	19	2300	500	9830	10	1	3708041	571	-5.56	-4.04	12	0.00	-2769.00	-3813.00	30900	20230823	-50.16	14130	20240320	8.99	17460	-11.80	20240102	14130	8.99	20240320	30900	-50.16	20230823	14130	8.99	20240320	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
41	20240325	091158	57	100.00	KONEX			N	N	N	N		N	15490	120	2	0.78	15490	1	0.05	15490	15490	15490	17670	13070	15370	15490.00	0.00	0	0	16276	15822	14996	14542	13716	15410	14130	19	2300	500	9830	10	1	3708041	574	-5.59	-4.06	12	0.00	-2769.00	-3813.00	30900	20230823	-49.87	14130	20240320	9.62	17460	-11.28	20240102	14130	9.62	20240320	30900	-49.87	20230823	14130	9.62	20240320	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
42	20240322	161156	57	100.00	KONEX			N	N	N	N		N	15370	0	3	0.00	26989010	1855	141.82	15450	15450	14170	17670	13070	15370	14549.33	0.00	0	0	15790	15580	15290	15080	14790	15685	15185	19	2300	500	9830	10	1	3708041	570	-14.04	2.95	12	0.05	-1095.00	5212.00	30900	20230823	-50.26	14130	20240320	8.78	17460	-11.97	20240102	14130	8.78	20240320	30900	-50.26	20230823	14130	8.78	20240320	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
43	20240322	151159	57	100.00	KONEX			N	N	N	N		N	14350	-1020	5	-6.64	20550920	1413	108.03	15450	15450	14170	17670	13070	15370	14544.18	0.00	0	0	15790	15580	15290	15080	14790	15685	15185	19	2300	500	9830	10	1	3708041	532	-13.11	2.75	12	0.04	-1095.00	5212.00	30900	20230823	-53.56	14130	20240320	1.56	17460	-17.81	20240102	14130	1.56	20240320	30900	-53.56	20230823	14130	1.56	20240320	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
44	20240322	141146	57	100.00	KONEX			N	N	N	N		N	15410	40	2	0.26	3424350	228	17.43	15450	15450	15000	17670	13070	15370	15019.08	0.00	0	0	15790	15580	15290	15080	14790	15685	15185	19	2300	500	9830	10	1	3708041	571	-14.07	2.96	12	0.01	-1095.00	5212.00	30900	20230823	-50.13	14130	20240320	9.06	17460	-11.74	20240102	14130	9.06	20240320	30900	-50.13	20230823	14130	9.06	20240320	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
45	20240322	131151	57	100.00	KONEX			N	N	N	N		N	15410	40	2	0.26	3424350	228	17.43	15450	15450	15000	17670	13070	15370	15019.08	0.00	0	0	15790	15580	15290	15080	14790	15685	15185	19	2300	500	9830	10	1	3708041	571	-14.07	2.96	12	0.01	-1095.00	5212.00	30900	20230823	-50.13	14130	20240320	9.06	17460	-11.74	20240102	14130	9.06	20240320	30900	-50.13	20230823	14130	9.06	20240320	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
46	20240322	121148	57	100.00	KONEX			N	N	N	N		N	15430	60	2	0.39	1530880	102	7.80	15450	15450	15000	17670	13070	15370	15008.63	0.00	0	0	15790	15580	15290	15080	14790	15685	15185	19	2300	500	9830	10	1	3708041	572	-14.09	2.96	12	0.00	-1095.00	5212.00	30900	20230823	-50.06	14130	20240320	9.20	17460	-11.63	20240102	14130	9.20	20240320	30900	-50.06	20230823	14130	9.20	20240320	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
47	20240322	111156	57	100.00	KONEX			N	N	N	N		N	15430	60	2	0.39	1530880	102	7.80	15450	15450	15000	17670	13070	15370	15008.63	0.00	0	0	15790	15580	15290	15080	14790	15685	15185	19	2300	500	9830	10	1	3708041	572	-14.09	2.96	12	0.00	-1095.00	5212.00	30900	20230823	-50.06	14130	20240320	9.20	17460	-11.63	20240102	14130	9.20	20240320	30900	-50.06	20230823	14130	9.20	20240320	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
48	20240322	101146	57	100.00	KONEX			N	N	N	N		N	15430	60	2	0.39	1530880	102	7.80	15450	15450	15000	17670	13070	15370	15008.63	0.00	0	0	15790	15580	15290	15080	14790	15685	15185	19	2300	500	9830	10	1	3708041	572	-14.09	2.96	12	0.00	-1095.00	5212.00	30900	20230823	-50.06	14130	20240320	9.20	17460	-11.63	20240102	14130	9.20	20240320	30900	-50.06	20230823	14130	9.20	20240320	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
49	20240322	091147	57	100.00	KONEX			N	N	N	N		N	15450	80	2	0.52	15450	1	0.08	15450	15450	15450	17670	13070	15370	15450.00	0.00	0	0	15790	15580	15290	15080	14790	15685	15185	19	2300	500	9830	10	1	3708041	573	-14.11	2.96	12	0.00	-1095.00	5212.00	30900	20230823	-50.00	14130	20240320	9.34	17460	-11.51	20240102	14130	9.34	20240320	30900	-50.00	20230823	14130	9.34	20240320	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
50	20240321	161150	57	100.00	KONEX			N	N	N	N		N	15370	290	2	1.92	19662360	1308	51.39	15000	15500	15000	17340	12820	15080	15032.39	0.00	0	0	15953	15516	14823	14386	13693	15170	14040	19	2260	500	9650	10	1	3708041	570	-14.04	2.95	12	0.04	-1095.00	5212.00	30900	20230823	-50.26	14130	20240320	8.78	17460	-11.97	20240102	14130	8.78	20240320	30900	-50.26	20230823	14130	8.78	20240320	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
51	20240321	151147	57	100.00	KONEX			N	N	N	N		N	15350	270	2	1.79	16153750	1075	42.24	15000	15500	15000	17340	12820	15080	15026.74	0.00	0	0	15953	15516	14823	14386	13693	15170	14040	19	2260	500	9650	10	1	3708041	569	-14.02	2.95	12	0.03	-1095.00	5212.00	30900	20230823	-50.32	14130	20240320	8.63	17460	-12.08	20240102	14130	8.63	20240320	30900	-50.32	20230823	14130	8.63	20240320	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
52	20240321	141145	57	100.00	KONEX			N	N	N	N		N	15400	320	2	2.12	14622050	973	38.23	15000	15500	15000	17340	12820	15080	15027.80	0.00	0	0	15953	15516	14823	14386	13693	15170	14040	19	2260	500	9650	10	1	3708041	571	-14.06	2.95	12	0.03	-1095.00	5212.00	30900	20230823	-50.16	14130	20240320	8.99	17460	-11.80	20240102	14130	8.99	20240320	30900	-50.16	20230823	14130	8.99	20240320	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
53	20240321	131135	57	100.00	KONEX			N	N	N	N		N	15400	320	2	2.12	14622050	973	38.23	15000	15500	15000	17340	12820	15080	15027.80	0.00	0	0	15953	15516	14823	14386	13693	15170	14040	19	2260	500	9650	10	1	3708041	571	-14.06	2.95	12	0.03	-1095.00	5212.00	30900	20230823	-50.16	14130	20240320	8.99	17460	-11.80	20240102	14130	8.99	20240320	30900	-50.16	20230823	14130	8.99	20240320	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
54	20240321	121149	57	100.00	KONEX			N	N	N	N		N	15480	400	2	2.65	9117510	607	23.85	15000	15500	15000	17340	12820	15080	15020.61	0.00	0	0	15953	15516	14823	14386	13693	15170	14040	19	2260	500	9650	10	1	3708041	574	-14.14	2.97	12	0.02	-1095.00	5212.00	30900	20230823	-49.90	14130	20240320	9.55	17460	-11.34	20240102	14130	9.55	20240320	30900	-49.90	20230823	14130	9.55	20240320	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
55	20240321	111147	57	100.00	KONEX			N	N	N	N		N	15480	400	2	2.65	9117510	607	23.85	15000	15500	15000	17340	12820	15080	15020.61	0.00	0	0	15953	15516	14823	14386	13693	15170	14040	19	2260	500	9650	10	1	3708041	574	-14.14	2.97	12	0.02	-1095.00	5212.00	30900	20230823	-49.90	14130	20240320	9.55	17460	-11.34	20240102	14130	9.55	20240320	30900	-49.90	20230823	14130	9.55	20240320	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
56	20240321	101149	57	100.00	KONEX			N	N	N	N		N	15480	400	2	2.65	9117510	607	23.85	15000	15500	15000	17340	12820	15080	15020.61	0.00	0	0	15953	15516	14823	14386	13693	15170	14040	19	2260	500	9650	10	1	3708041	574	-14.14	2.97	12	0.02	-1095.00	5212.00	30900	20230823	-49.90	14130	20240320	9.55	17460	-11.34	20240102	14130	9.55	20240320	30900	-49.90	20230823	14130	9.55	20240320	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
57	20240321	091155	57	100.00	KONEX			N	N	N	N		N	15500	420	2	2.79	3015500	201	7.90	15000	15500	15000	17340	12820	15080	15002.49	0.00	0	0	15953	15516	14823	14386	13693	15170	14040	19	2260	500	9650	10	1	3708041	575	-14.16	2.97	12	0.01	-1095.00	5212.00	30900	20230823	-49.84	14130	20240320	9.70	17460	-11.23	20240102	14130	9.70	20240320	30900	-49.84	20230823	14130	9.70	20240320	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
58	20240320	161134	57	100.00	KONEX	신저가		N	N	N	N		N	15080	30	2	0.20	38118560	2545	413.82	15260	15260	14130	17300	12800	15050	14977.82	0.00	0	0	15570	15310	15180	14920	14790	15245	14855	19	2250	500	9630	10	1	3708041	559	-13.77	2.89	12	0.07	-1095.00	5212.00	30900	20230823	-51.20	14130	20240320	6.72	17460	-13.63	20240102	14130	6.72	20240320	30900	-51.20	20230823	14130	6.72	20240320	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
59	20240320	151139	57	100.00	KONEX	신저가		N	N	N	N		N	15070	20	2	0.13	36595480	2444	397.40	15260	15260	14130	17300	12800	15050	14973.60	0.00	0	0	15570	15310	15180	14920	14790	15245	14855	19	2250	500	9630	10	1	3708041	559	-13.76	2.89	12	0.07	-1095.00	5212.00	30900	20230823	-51.23	14130	20240320	6.65	17460	-13.69	20240102	14130	6.65	20240320	30900	-51.23	20230823	14130	6.65	20240320	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
60	20240320	141144	57	100.00	KONEX	신저가		N	N	N	N		N	15060	10	2	0.07	34365600	2296	373.33	15260	15260	14130	17300	12800	15050	14967.60	0.00	0	0	15570	15310	15180	14920	14790	15245	14855	19	2250	500	9630	10	1	3708041	558	-13.75	2.89	12	0.06	-1095.00	5212.00	30900	20230823	-51.26	14130	20240320	6.58	17460	-13.75	20240102	14130	6.58	20240320	30900	-51.26	20230823	14130	6.58	20240320	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
61	20240320	131144	57	100.00	KONEX	신저가		N	N	N	N		N	15000	-50	5	-0.33	32935830	2201	357.89	15260	15260	14130	17300	12800	15050	14964.03	0.00	0	0	15570	15310	15180	14920	14790	15245	14855	19	2250	500	9630	10	1	3708041	556	-13.70	2.88	12	0.06	-1095.00	5212.00	30900	20230823	-51.46	14130	20240320	6.16	17460	-14.09	20240102	14130	6.16	20240320	30900	-51.46	20230823	14130	6.16	20240320	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
62	20240320	121136	57	100.00	KONEX	신저가		N	N	N	N		N	15040	-10	5	-0.07	28321500	1894	307.97	15260	15260	14130	17300	12800	15050	14953.27	0.00	0	0	15570	15310	15180	14920	14790	15245	14855	19	2250	500	9630	10	1	3708041	558	-13.74	2.89	12	0.05	-1095.00	5212.00	30900	20230823	-51.33	14130	20240320	6.44	17460	-13.86	20240102	14130	6.44	20240320	30900	-51.33	20230823	14130	6.44	20240320	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
63	20240320	111138	57	100.00	KONEX	신저가		N	N	N	N		N	15040	-10	5	-0.07	28321500	1894	307.97	15260	15260	14130	17300	12800	15050	14953.27	0.00	0	0	15570	15310	15180	14920	14790	15245	14855	19	2250	500	9630	10	1	3708041	558	-13.74	2.89	12	0.05	-1095.00	5212.00	30900	20230823	-51.33	14130	20240320	6.44	17460	-13.86	20240102	14130	6.44	20240320	30900	-51.33	20230823	14130	6.44	20240320	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
64	20240320	101131	57	100.00	KONEX	신저가		N	N	N	N		N	15070	20	2	0.13	21786250	1459	237.24	15260	15260	14130	17300	12800	15050	14932.32	0.00	0	0	15570	15310	15180	14920	14790	15245	14855	19	2250	500	9630	10	1	3708041	559	-13.76	2.89	12	0.04	-1095.00	5212.00	30900	20230823	-51.23	14130	20240320	6.65	17460	-13.69	20240102	14130	6.65	20240320	30900	-51.23	20230823	14130	6.65	20240320	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
65	20240320	091138	57	100.00	KONEX			N	N	N	N		N	15100	50	2	0.33	317260	21	3.41	15260	15260	15100	17300	12800	15050	15107.62	0.00	0	0	15570	15310	15180	14920	14790	15245	14855	19	2250	500	9630	10	1	3708041	560	-13.79	2.90	12	0.00	-1095.00	5212.00	30900	20230823	-51.13	14750	20240315	2.37	17460	-13.52	20240102	14750	2.37	20240315	30900	-51.13	20230823	14750	2.37	20240315	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
66	20240319	161124	57	100.00	KONEX			N	N	N	N		N	15050	-180	5	-1.18	9259650	615	13.72	15440	15440	15050	17510	12950	15230	15056.34	0.00	0	0	15396	15312	15156	15072	14916	15350	15110	19	2280	500	9740	10	1	3708041	558	-13.74	2.89	12	0.02	-1095.00	5212.00	30900	20230823	-51.29	14750	20240315	2.03	17460	-13.80	20240102	14750	2.03	20240315	30900	-51.29	20230823	14750	2.03	20240315	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
67	20240319	151137	57	100.00	KONEX			N	N	N	N		N	15320	90	2	0.59	7739600	514	11.47	15440	15440	15050	17510	12950	15230	15057.59	0.00	0	0	15396	15312	15156	15072	14916	15350	15110	19	2280	500	9740	10	1	3708041	568	-13.99	2.94	12	0.01	-1095.00	5212.00	30900	20230823	-50.42	14750	20240315	3.86	17460	-12.26	20240102	14750	3.86	20240315	30900	-50.42	20230823	14750	3.86	20240315	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
68	20240319	141135	57	100.00	KONEX			N	N	N	N		N	15420	190	2	1.25	61740	4	0.09	15440	15440	15420	17510	12950	15230	15435.00	0.00	0	0	15396	15312	15156	15072	14916	15350	15110	19	2280	500	9740	10	1	3708041	572	-14.08	2.96	12	0.00	-1095.00	5212.00	30900	20230823	-50.10	14750	20240315	4.54	17460	-11.68	20240102	14750	4.54	20240315	30900	-50.10	20230823	14750	4.54	20240315	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
69	20240319	131103	57	100.00	KONEX			N	N	N	N		N	15420	190	2	1.25	61740	4	0.09	15440	15440	15420	17510	12950	15230	15435.00	0.00	0	0	15396	15312	15156	15072	14916	15350	15110	19	2280	500	9740	10	1	3708041	572	-14.08	2.96	12	0.00	-1095.00	5212.00	30900	20230823	-50.10	14750	20240315	4.54	17460	-11.68	20240102	14750	4.54	20240315	30900	-50.10	20230823	14750	4.54	20240315	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
70	20240319	121127	57	100.00	KONEX			N	N	N	N		N	15420	190	2	1.25	61740	4	0.09	15440	15440	15420	17510	12950	15230	15435.00	0.00	0	0	15396	15312	15156	15072	14916	15350	15110	19	2280	500	9740	10	1	3708041	572	-14.08	2.96	12	0.00	-1095.00	5212.00	30900	20230823	-50.10	14750	20240315	4.54	17460	-11.68	20240102	14750	4.54	20240315	30900	-50.10	20230823	14750	4.54	20240315	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
71	20240319	111133	57	100.00	KONEX			N	N	N	N		N	15420	190	2	1.25	61740	4	0.09	15440	15440	15420	17510	12950	15230	15435.00	0.00	0	0	15396	15312	15156	15072	14916	15350	15110	19	2280	500	9740	10	1	3708041	572	-14.08	2.96	12	0.00	-1095.00	5212.00	30900	20230823	-50.10	14750	20240315	4.54	17460	-11.68	20240102	14750	4.54	20240315	30900	-50.10	20230823	14750	4.54	20240315	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
72	20240319	101135	57	100.00	KONEX			N	N	N	N		N	15420	190	2	1.25	61740	4	0.09	15440	15440	15420	17510	12950	15230	15435.00	0.00	0	0	15396	15312	15156	15072	14916	15350	15110	19	2280	500	9740	10	1	3708041	572	-14.08	2.96	12	0.00	-1095.00	5212.00	30900	20230823	-50.10	14750	20240315	4.54	17460	-11.68	20240102	14750	4.54	20240315	30900	-50.10	20230823	14750	4.54	20240315	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
73	20240319	091136	57	100.00	KONEX			N	N	N	N		N	15440	210	2	1.38	46320	3	0.07	15440	15440	15440	17510	12950	15230	15440.00	0.00	0	0	15396	15312	15156	15072	14916	15350	15110	19	2280	500	9740	10	1	3708041	573	-14.10	2.96	12	0.00	-1095.00	5212.00	30900	20230823	-50.03	14750	20240315	4.68	17460	-11.57	20240102	14750	4.68	20240315	30900	-50.03	20230823	14750	4.68	20240315	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
74	20240318	161127	57	100.00	KONEX			N	N	N	N		N	15230	-20	5	-0.13	68060960	4481	125.24	15230	15240	15000	17530	12970	15250	15188.79	0.00	0	0	15890	15570	15160	14840	14430	15365	14635	19	2280	500	9760	10	1	3708041	565	-13.91	2.92	12	0.12	-1095.00	5212.00	30900	20230823	-50.71	14750	20240315	3.25	17460	-12.77	20240102	14750	3.25	20240315	30900	-50.71	20230823	14750	3.25	20240315	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
75	20240318	151127	57	100.00	KONEX			N	N	N	N		N	15230	-20	5	-0.13	68000040	4477	125.13	15230	15240	15000	17530	12970	15250	15188.75	0.00	0	0	15890	15570	15160	14840	14430	15365	14635	19	2280	500	9760	10	1	3708041	565	-13.91	2.92	12	0.12	-1095.00	5212.00	30900	20230823	-50.71	14750	20240315	3.25	17460	-12.77	20240102	14750	3.25	20240315	30900	-50.71	20230823	14750	3.25	20240315	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
76	20240318	141126	57	100.00	KONEX			N	N	N	N		N	15230	-20	5	-0.13	51774660	3405	95.16	15230	15240	15000	17530	12970	15250	15205.48	0.00	0	0	15890	15570	15160	14840	14430	15365	14635	19	2280	500	9760	10	1	3708041	565	-13.91	2.92	12	0.09	-1095.00	5212.00	30900	20230823	-50.71	14750	20240315	3.25	17460	-12.77	20240102	14750	3.25	20240315	30900	-50.71	20230823	14750	3.25	20240315	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
77	20240318	131126	57	100.00	KONEX			N	N	N	N		N	15230	-20	5	-0.13	51257480	3371	94.21	15230	15240	15000	17530	12970	15250	15205.42	0.00	0	0	15890	15570	15160	14840	14430	15365	14635	19	2280	500	9760	10	1	3708041	565	-13.91	2.92	12	0.09	-1095.00	5212.00	30900	20230823	-50.71	14750	20240315	3.25	17460	-12.77	20240102	14750	3.25	20240315	30900	-50.71	20230823	14750	3.25	20240315	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
78	20240318	121120	57	100.00	KONEX			N	N	N	N		N	15210	-40	5	-0.26	39013410	2566	71.72	15230	15240	15000	17530	12970	15250	15203.98	0.00	0	0	15890	15570	15160	14840	14430	15365	14635	19	2280	500	9760	10	1	3708041	564	-13.89	2.92	12	0.07	-1095.00	5212.00	30900	20230823	-50.78	14750	20240315	3.12	17460	-12.89	20240102	14750	3.12	20240315	30900	-50.78	20230823	14750	3.12	20240315	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
79	20240318	111130	57	100.00	KONEX			N	N	N	N		N	15240	-10	5	-0.07	18451420	1212	33.87	15230	15240	15000	17530	12970	15250	15223.94	0.00	0	0	15890	15570	15160	14840	14430	15365	14635	19	2280	500	9760	10	1	3708041	565	-13.92	2.92	12	0.03	-1095.00	5212.00	30900	20230823	-50.68	14750	20240315	3.32	17460	-12.71	20240102	14750	3.32	20240315	30900	-50.68	20230823	14750	3.32	20240315	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
80	20240318	101126	57	100.00	KONEX			N	N	N	N		N	15240	-10	5	-0.07	14765730	970	27.11	15230	15240	15000	17530	12970	15250	15222.40	0.00	0	0	15890	15570	15160	14840	14430	15365	14635	19	2280	500	9760	10	1	3708041	565	-13.92	2.92	12	0.03	-1095.00	5212.00	30900	20230823	-50.68	14750	20240315	3.32	17460	-12.71	20240102	14750	3.32	20240315	30900	-50.68	20230823	14750	3.32	20240315	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
81	20240318	091126	57	100.00	KONEX			N	N	N	N		N	15230	-20	5	-0.13	6306060	414	11.57	15230	15240	15230	17530	12970	15250	15232.03	0.00	0	0	15890	15570	15160	14840	14430	15365	14635	19	2280	500	9760	10	1	3708041	565	-13.91	2.92	12	0.01	-1095.00	5212.00	30900	20230823	-50.71	14750	20240315	3.25	17460	-12.77	20240102	14750	3.25	20240315	30900	-50.71	20230823	14750	3.25	20240315	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
82	20240315	161113	57	100.00	KONEX	신저가		N	N	N	N		N	15250	-20	5	-0.13	54089220	3578	71.09	15300	15480	14750	17560	12980	15270	15117.17	0.00	0	0	16476	15872	15336	14732	14196	15605	14465	19	2290	500	9770	10	1	3708041	565	-13.93	2.93	12	0.10	-1095.00	5212.00	30900	20230823	-50.65	14750	20240315	3.39	17460	-12.66	20240102	14750	3.39	20240315	30900	-50.65	20230823	14750	3.39	20240315	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
83	20240315	151040	57	100.00	KONEX	신저가		N	N	N	N		N	15250	-20	5	-0.13	54028240	3574	71.01	15300	15480	14750	17560	12980	15270	15117.02	0.00	0	0	16476	15872	15336	14732	14196	15605	14465	19	2290	500	9770	10	1	3708041	565	-13.93	2.93	12	0.10	-1095.00	5212.00	30900	20230823	-50.65	14750	20240315	3.39	17460	-12.66	20240102	14750	3.39	20240315	30900	-50.65	20230823	14750	3.39	20240315	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
84	20240315	141015	57	100.00	KONEX			N	N	N	N		N	15290	20	2	0.13	36758820	2427	48.22	15300	15480	15040	17560	12980	15270	15145.78	0.00	0	0	16476	15872	15336	14732	14196	15605	14465	19	2290	500	9770	10	1	3708041	567	-13.96	2.93	12	0.07	-1095.00	5212.00	30900	20230823	-50.52	14800	20240314	3.31	17460	-12.43	20240102	14800	3.31	20240314	30900	-50.52	20230823	14800	3.31	20240314	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
85	20240315	131115	57	100.00	KONEX			N	N	N	N		N	15180	-90	5	-0.59	25956730	1719	34.15	15300	15480	15040	17560	12980	15270	15099.90	0.00	0	0	16476	15872	15336	14732	14196	15605	14465	19	2290	500	9770	10	1	3708041	563	-13.86	2.91	12	0.05	-1095.00	5212.00	30900	20230823	-50.87	14800	20240314	2.57	17460	-13.06	20240102	14800	2.57	20240314	30900	-50.87	20230823	14800	2.57	20240314	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
86	20240315	121115	57	100.00	KONEX			N	N	N	N		N	15310	40	2	0.26	20574040	1362	27.06	15300	15480	15040	17560	12980	15270	15105.76	0.00	0	0	16476	15872	15336	14732	14196	15605	14465	19	2290	500	9770	10	1	3708041	568	-13.98	2.94	12	0.04	-1095.00	5212.00	30900	20230823	-50.45	14800	20240314	3.45	17460	-12.31	20240102	14800	3.45	20240314	30900	-50.45	20230823	14800	3.45	20240314	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
87	20240315	111111	57	100.00	KONEX			N	N	N	N		N	15270	0	3	0.00	20543430	1360	27.02	15300	15480	15040	17560	12980	15270	15105.46	0.00	0	0	16476	15872	15336	14732	14196	15605	14465	19	2290	500	9770	10	1	3708041	566	-13.95	2.93	12	0.04	-1095.00	5212.00	30900	20230823	-50.58	14800	20240314	3.18	17460	-12.54	20240102	14800	3.18	20240314	30900	-50.58	20230823	14800	3.18	20240314	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
88	20240315	101117	57	100.00	KONEX			N	N	N	N		N	15420	150	2	0.98	12418590	824	16.37	15300	15480	15050	17560	12980	15270	15071.10	0.00	0	0	16476	15872	15336	14732	14196	15605	14465	19	2290	500	9770	10	1	3708041	572	-14.08	2.96	12	0.02	-1095.00	5212.00	30900	20230823	-50.10	14800	20240314	4.19	17460	-11.68	20240102	14800	4.19	20240314	30900	-50.10	20230823	14800	4.19	20240314	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
89	20240315	091121	57	100.00	KONEX			N	N	N	N		N	15480	210	2	1.38	352290	23	0.46	15300	15480	15300	17560	12980	15270	15316.96	0.00	0	0	16476	15872	15336	14732	14196	15605	14465	19	2290	500	9770	10	1	3708041	574	-14.14	2.97	12	0.00	-1095.00	5212.00	30900	20230823	-49.90	14800	20240314	4.59	17460	-11.34	20240102	14800	4.59	20240314	30900	-49.90	20230823	14800	4.59	20240314	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
90	20240314	161101	57	100.00	KONEX	신저가		N	N	N	N		N	15270	60	2	0.39	75765320	5033	78.83	15940	15940	14800	17490	12930	15210	15053.71	0.00	0	0	16030	15620	15360	14950	14690	15490	14820	19	2280	500	9730	10	1	3708041	566	-13.95	2.93	12	0.14	-1095.00	5212.00	30900	20230823	-50.58	14800	20240314	3.18	17460	-12.54	20240102	14800	3.18	20240314	30900	-50.58	20230823	14800	3.18	20240314	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
91	20240314	151107	57	100.00	KONEX	신저가		N	N	N	N		N	15290	80	2	0.53	75750050	5032	78.81	15940	15940	14800	17490	12930	15210	15053.67	0.00	0	0	16030	15620	15360	14950	14690	15490	14820	19	2280	500	9730	10	1	3708041	567	-13.96	2.93	12	0.14	-1095.00	5212.00	30900	20230823	-50.52	14800	20240314	3.31	17460	-12.43	20240102	14800	3.31	20240314	30900	-50.52	20230823	14800	3.31	20240314	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
92	20240314	141106	57	100.00	KONEX	신저가		N	N	N	N		N	15290	80	2	0.53	75750050	5032	78.81	15940	15940	14800	17490	12930	15210	15053.67	0.00	0	0	16030	15620	15360	14950	14690	15490	14820	19	2280	500	9730	10	1	3708041	567	-13.96	2.93	12	0.14	-1095.00	5212.00	30900	20230823	-50.52	14800	20240314	3.31	17460	-12.43	20240102	14800	3.31	20240314	30900	-50.52	20230823	14800	3.31	20240314	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
93	20240314	131104	57	100.00	KONEX	신저가		N	N	N	N		N	15200	-10	5	-0.07	73109840	4858	76.08	15940	15940	14800	17490	12930	15210	15049.37	0.00	0	0	16030	15620	15360	14950	14690	15490	14820	19	2280	500	9730	10	1	3708041	564	-13.88	2.92	12	0.13	-1095.00	5212.00	30900	20230823	-50.81	14800	20240314	2.70	17460	-12.94	20240102	14800	2.70	20240314	30900	-50.81	20230823	14800	2.70	20240314	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
94	20240314	121106	57	100.00	KONEX	신저가		N	N	N	N		N	15160	-50	5	-0.33	55308030	3674	57.54	15940	15940	14800	17490	12930	15210	15053.90	0.00	0	0	16030	15620	15360	14950	14690	15490	14820	19	2280	500	9730	10	1	3708041	562	-13.84	2.91	12	0.10	-1095.00	5212.00	30900	20230823	-50.94	14800	20240314	2.43	17460	-13.17	20240102	14800	2.43	20240314	30900	-50.94	20230823	14800	2.43	20240314	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
95	20240314	111105	57	100.00	KONEX	신저가		N	N	N	N		N	15000	-210	5	-1.38	41678930	2761	43.24	15940	15940	15000	17490	12930	15210	15095.59	0.00	0	0	16030	15620	15360	14950	14690	15490	14820	19	2280	500	9730	10	1	3708041	556	-13.70	2.88	12	0.07	-1095.00	5212.00	30900	20230823	-51.46	15000	20240314	0.00	17460	-14.09	20240102	15000	0.00	20240314	30900	-51.46	20230823	15000	0.00	20240314	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
96	20240314	101115	57	100.00	KONEX			N	N	N	N		N	15700	490	2	3.22	18330440	1213	19.00	15940	15940	15080	17490	12930	15210	15111.66	0.00	0	0	16030	15620	15360	14950	14690	15490	14820	19	2280	500	9730	10	1	3708041	582	-14.34	3.01	12	0.03	-1095.00	5212.00	30900	20230823	-49.19	15000	20240306	4.67	17460	-10.08	20240102	15000	4.67	20240306	30900	-49.19	20230823	15000	4.67	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
97	20240314	091111	57	100.00	KONEX			N	N	N	N		N	15940	730	2	4.80	15940	1	0.02	15940	15940	15940	17490	12930	15210	15940.00	0.00	0	0	16030	15620	15360	14950	14690	15490	14820	19	2280	500	9730	10	1	3708041	591	-14.56	3.06	12	0.00	-1095.00	5212.00	30900	20230823	-48.41	15000	20240306	6.27	17460	-8.71	20240102	15000	6.27	20240306	30900	-48.41	20230823	15000	6.27	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
98	20240313	161052	57	100.00	KONEX			N	N	N	N		N	15210	110	2	0.73	97768960	6385	185.56	15280	15770	15100	17360	12840	15100	15312.29	0.00	0	0	16306	15702	15356	14752	14406	15530	14580	19	2260	500	9660	10	1	3708041	564	-13.89	2.92	12	0.17	-1095.00	5212.00	30900	20230823	-50.78	15000	20240306	1.40	17460	-12.89	20240102	15000	1.40	20240306	30900	-50.78	20230823	15000	1.40	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
99	20240313	151057	57	100.00	KONEX			N	N	N	N		N	15570	470	2	3.11	97753750	6384	185.53	15280	15770	15100	17360	12840	15100	15312.30	0.00	0	0	16306	15702	15356	14752	14406	15530	14580	19	2260	500	9660	10	1	3708041	577	-14.22	2.99	12	0.17	-1095.00	5212.00	30900	20230823	-49.61	15000	20240306	3.80	17460	-10.82	20240102	15000	3.80	20240306	30900	-49.61	20230823	15000	3.80	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
100	20240313	141055	57	100.00	KONEX			N	N	N	N		N	15390	290	2	1.92	86926770	5678	165.01	15280	15770	15100	17360	12840	15100	15309.40	0.00	0	0	16306	15702	15356	14752	14406	15530	14580	19	2260	500	9660	10	1	3708041	571	-14.05	2.95	12	0.15	-1095.00	5212.00	30900	20230823	-50.19	15000	20240306	2.60	17460	-11.86	20240102	15000	2.60	20240306	30900	-50.19	20230823	15000	2.60	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
101	20240313	131104	57	100.00	KONEX			N	N	N	N		N	15570	470	2	3.11	55069380	3589	104.30	15280	15770	15100	17360	12840	15100	15343.93	0.00	0	0	16306	15702	15356	14752	14406	15530	14580	19	2260	500	9660	10	1	3708041	577	-14.22	2.99	12	0.10	-1095.00	5212.00	30900	20230823	-49.61	15000	20240306	3.80	17460	-10.82	20240102	15000	3.80	20240306	30900	-49.61	20230823	15000	3.80	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
102	20240313	121058	57	100.00	KONEX			N	N	N	N		N	15650	550	2	3.64	51962650	3386	98.40	15280	15770	15100	17360	12840	15100	15346.32	0.00	0	0	16306	15702	15356	14752	14406	15530	14580	19	2260	500	9660	10	1	3708041	580	-14.29	3.00	12	0.09	-1095.00	5212.00	30900	20230823	-49.35	15000	20240306	4.33	17460	-10.37	20240102	15000	4.33	20240306	30900	-49.35	20230823	15000	4.33	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
103	20240313	111054	57	100.00	KONEX			N	N	N	N		N	15500	400	2	2.65	20459090	1339	38.91	15280	15500	15100	17360	12840	15100	15279.38	0.00	0	0	16306	15702	15356	14752	14406	15530	14580	19	2260	500	9660	10	1	3708041	575	-14.16	2.97	12	0.04	-1095.00	5212.00	30900	20230823	-49.84	15000	20240306	3.33	17460	-11.23	20240102	15000	3.33	20240306	30900	-49.84	20230823	15000	3.33	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
104	20240313	101051	57	100.00	KONEX			N	N	N	N		N	15420	320	2	2.12	16399000	1076	31.27	15280	15440	15100	17360	12840	15100	15240.71	0.00	0	0	16306	15702	15356	14752	14406	15530	14580	19	2260	500	9660	10	1	3708041	572	-14.08	2.96	12	0.03	-1095.00	5212.00	30900	20230823	-50.10	15000	20240306	2.80	17460	-11.68	20240102	15000	2.80	20240306	30900	-50.10	20230823	15000	2.80	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
105	20240313	091101	57	100.00	KONEX			N	N	N	N		N	15270	170	2	1.13	6774240	448	13.02	15280	15290	15100	17360	12840	15100	15121.07	0.00	0	0	16306	15702	15356	14752	14406	15530	14580	19	2260	500	9660	10	1	3708041	566	-13.95	2.93	12	0.01	-1095.00	5212.00	30900	20230823	-50.58	15000	20240306	1.80	17460	-12.54	20240102	15000	1.80	20240306	30900	-50.58	20230823	15000	1.80	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
106	20240312	161043	57	100.00	KONEX			N	N	N	N		N	15100	-290	5	-1.88	52296600	3441	101.87	15960	15960	15010	17690	13090	15390	15198.08	0.00	0	0	15723	15556	15313	15146	14903	15435	15025	19	2300	500	9840	10	1	3708041	560	-13.79	2.90	12	0.09	-1095.00	5212.00	30900	20230823	-51.13	15000	20240306	0.67	17460	-13.52	20240102	15000	0.67	20240306	30900	-51.13	20230823	15000	0.67	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
107	20240312	151041	57	100.00	KONEX			N	N	N	N		N	15510	120	2	0.78	43236600	2841	84.10	15960	15960	15010	17690	13090	15390	15218.80	0.00	0	0	15723	15556	15313	15146	14903	15435	15025	19	2300	500	9840	10	1	3708041	575	-14.16	2.98	12	0.08	-1095.00	5212.00	30900	20230823	-49.81	15000	20240306	3.40	17460	-11.17	20240102	15000	3.40	20240306	30900	-49.81	20230823	15000	3.40	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
108	20240312	141032	57	100.00	KONEX			N	N	N	N		N	15100	-290	5	-1.88	20542830	1359	40.23	15960	15960	15010	17690	13090	15390	15116.14	0.00	0	0	15723	15556	15313	15146	14903	15435	15025	19	2300	500	9840	10	1	3708041	560	-13.79	2.90	12	0.04	-1095.00	5212.00	30900	20230823	-51.13	15000	20240306	0.67	17460	-13.52	20240102	15000	0.67	20240306	30900	-51.13	20230823	15000	0.67	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
109	20240312	130950	57	100.00	KONEX			N	N	N	N		N	15430	40	2	0.26	5106480	336	9.95	15960	15960	15100	17690	13090	15390	15197.86	0.00	0	0	15723	15556	15313	15146	14903	15435	15025	19	2300	500	9840	10	1	3708041	572	-14.09	2.96	12	0.01	-1095.00	5212.00	30900	20230823	-50.06	15000	20240306	2.87	17460	-11.63	20240102	15000	2.87	20240306	30900	-50.06	20230823	15000	2.87	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
110	20240312	121045	57	100.00	KONEX			N	N	N	N		N	15480	90	2	0.58	1010460	66	1.95	15960	15960	15110	17690	13090	15390	15310.00	0.00	0	0	15723	15556	15313	15146	14903	15435	15025	19	2300	500	9840	10	1	3708041	574	-14.14	2.97	12	0.00	-1095.00	5212.00	30900	20230823	-49.90	15000	20240306	3.20	17460	-11.34	20240102	15000	3.20	20240306	30900	-49.90	20230823	15000	3.20	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
111	20240312	111041	57	100.00	KONEX			N	N	N	N		N	15480	90	2	0.58	1010460	66	1.95	15960	15960	15110	17690	13090	15390	15310.00	0.00	0	0	15723	15556	15313	15146	14903	15435	15025	19	2300	500	9840	10	1	3708041	574	-14.14	2.97	12	0.00	-1095.00	5212.00	30900	20230823	-49.90	15000	20240306	3.20	17460	-11.34	20240102	15000	3.20	20240306	30900	-49.90	20230823	15000	3.20	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
112	20240312	101043	57	100.00	KONEX			N	N	N	N		N	15480	90	2	0.58	1010460	66	1.95	15960	15960	15110	17690	13090	15390	15310.00	0.00	0	0	15723	15556	15313	15146	14903	15435	15025	19	2300	500	9840	10	1	3708041	574	-14.14	2.97	12	0.00	-1095.00	5212.00	30900	20230823	-49.90	15000	20240306	3.20	17460	-11.34	20240102	15000	3.20	20240306	30900	-49.90	20230823	15000	3.20	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
113	20240312	091041	57	100.00	KONEX			N	N	N	N		N	15900	510	2	3.31	190900	12	0.36	15960	15960	15900	17690	13090	15390	15908.33	0.00	0	0	15723	15556	15313	15146	14903	15435	15025	19	2300	500	9840	10	1	3708041	590	-14.52	3.05	12	0.00	-1095.00	5212.00	30900	20230823	-48.54	15000	20240306	6.00	17460	-8.93	20240102	15000	6.00	20240306	30900	-48.54	20230823	15000	6.00	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
114	20240311	161038	57	100.00	KONEX			N	N	N	N		N	15390	-110	5	-0.71	51381540	3378	235.73	15480	15480	15070	17820	13180	15500	15210.64	0.00	0	0	16100	15800	15450	15150	14800	15625	14975	19	2320	500	9920	10	1	3708041	571	-14.05	2.95	12	0.09	-1095.00	5212.00	30900	20230823	-50.19	15000	20240306	2.60	17460	-11.86	20240102	15000	2.60	20240306	30900	-50.19	20230823	15000	2.60	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
115	20240311	151037	57	100.00	KONEX			N	N	N	N		N	15390	-110	5	-0.71	50689290	3333	232.59	15480	15480	15070	17820	13180	15500	15208.31	0.00	0	0	16100	15800	15450	15150	14800	15625	14975	19	2320	500	9920	10	1	3708041	571	-14.05	2.95	12	0.09	-1095.00	5212.00	30900	20230823	-50.19	15000	20240306	2.60	17460	-11.86	20240102	15000	2.60	20240306	30900	-50.19	20230823	15000	2.60	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
116	20240311	141034	57	100.00	KONEX			N	N	N	N		N	15430	-70	5	-0.45	39528700	2600	181.44	15480	15480	15070	17820	13180	15500	15203.35	0.00	0	0	16100	15800	15450	15150	14800	15625	14975	19	2320	500	9920	10	1	3708041	572	-14.09	2.96	12	0.07	-1095.00	5212.00	30900	20230823	-50.06	15000	20240306	2.87	17460	-11.63	20240102	15000	2.87	20240306	30900	-50.06	20230823	15000	2.87	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
117	20240311	131035	57	100.00	KONEX			N	N	N	N		N	15400	-100	5	-0.65	33566380	2211	154.29	15480	15480	15070	17820	13180	15500	15181.54	0.00	0	0	16100	15800	15450	15150	14800	15625	14975	19	2320	500	9920	10	1	3708041	571	-14.06	2.95	12	0.06	-1095.00	5212.00	30900	20230823	-50.16	15000	20240306	2.67	17460	-11.80	20240102	15000	2.67	20240306	30900	-50.16	20230823	15000	2.67	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
118	20240311	121036	57	100.00	KONEX			N	N	N	N		N	15100	-400	5	-2.58	14922940	985	68.74	15480	15480	15070	17820	13180	15500	15150.19	0.00	0	0	16100	15800	15450	15150	14800	15625	14975	19	2320	500	9920	10	1	3708041	560	-13.79	2.90	12	0.03	-1095.00	5212.00	30900	20230823	-51.13	15000	20240306	0.67	17460	-13.52	20240102	15000	0.67	20240306	30900	-51.13	20230823	15000	0.67	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
119	20240311	111031	57	100.00	KONEX			N	N	N	N		N	15300	-200	5	-1.29	7858940	518	36.15	15480	15480	15070	17820	13180	15500	15171.70	0.00	0	0	16100	15800	15450	15150	14800	15625	14975	19	2320	500	9920	10	1	3708041	567	-13.97	2.94	12	0.01	-1095.00	5212.00	30900	20230823	-50.49	15000	20240306	2.00	17460	-12.37	20240102	15000	2.00	20240306	30900	-50.49	20230823	15000	2.00	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
120	20240311	101023	57	100.00	KONEX			N	N	N	N		N	15300	-200	5	-1.29	7858940	518	36.15	15480	15480	15070	17820	13180	15500	15171.70	0.00	0	0	16100	15800	15450	15150	14800	15625	14975	19	2320	500	9920	10	1	3708041	567	-13.97	2.94	12	0.01	-1095.00	5212.00	30900	20230823	-50.49	15000	20240306	2.00	17460	-12.37	20240102	15000	2.00	20240306	30900	-50.49	20230823	15000	2.00	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
121	20240311	091027	57	100.00	KONEX			N	N	N	N		N	15480	-20	5	-0.13	15480	1	0.07	15480	15480	15480	17820	13180	15500	15480.00	0.00	0	0	16100	15800	15450	15150	14800	15625	14975	19	2320	500	9920	10	1	3708041	574	-14.14	2.97	12	0.00	-1095.00	5212.00	30900	20230823	-49.90	15000	20240306	3.20	17460	-11.34	20240102	15000	3.20	20240306	30900	-49.90	20230823	15000	3.20	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
122	20240308	161031	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	21942440	1433	101.34	15750	15750	15100	17820	13180	15500	15312.24	0.00	0	0	16433	15966	15533	15066	14633	15950	15050	19	2320	500	9920	10	1	3708041	575	-14.16	2.97	12	0.04	-1095.00	5212.00	30900	20230823	-49.84	15000	20240306	3.33	17460	-11.23	20240102	15000	3.33	20240306	30900	-49.84	20230823	15000	3.33	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
123	20240308	151031	57	100.00	KONEX			N	N	N	N		N	15520	20	2	0.13	20934940	1368	96.75	15750	15750	15100	17820	13180	15500	15303.32	0.00	0	0	16433	15966	15533	15066	14633	15950	15050	19	2320	500	9920	10	1	3708041	575	-14.17	2.98	12	0.04	-1095.00	5212.00	30900	20230823	-49.77	15000	20240306	3.47	17460	-11.11	20240102	15000	3.47	20240306	30900	-49.77	20230823	15000	3.47	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
124	20240308	141023	57	100.00	KONEX			N	N	N	N		N	15570	70	2	0.45	15633650	1023	72.35	15750	15750	15100	17820	13180	15500	15282.16	0.00	0	0	16433	15966	15533	15066	14633	15950	15050	19	2320	500	9920	10	1	3708041	577	-14.22	2.99	12	0.03	-1095.00	5212.00	30900	20230823	-49.61	15000	20240306	3.80	17460	-10.82	20240102	15000	3.80	20240306	30900	-49.61	20230823	15000	3.80	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
125	20240308	131019	57	100.00	KONEX			N	N	N	N		N	15380	-120	5	-0.77	14409340	944	66.76	15750	15750	15100	17820	13180	15500	15264.13	0.00	0	0	16433	15966	15533	15066	14633	15950	15050	19	2320	500	9920	10	1	3708041	570	-14.05	2.95	12	0.03	-1095.00	5212.00	30900	20230823	-50.23	15000	20240306	2.53	17460	-11.91	20240102	15000	2.53	20240306	30900	-50.23	20230823	15000	2.53	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
126	20240308	121023	57	100.00	KONEX			N	N	N	N		N	15570	70	2	0.45	14332340	939	66.41	15750	15750	15100	17820	13180	15500	15263.41	0.00	0	0	16433	15966	15533	15066	14633	15950	15050	19	2320	500	9920	10	1	3708041	577	-14.22	2.99	12	0.03	-1095.00	5212.00	30900	20230823	-49.61	15000	20240306	3.80	17460	-10.82	20240102	15000	3.80	20240306	30900	-49.61	20230823	15000	3.80	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
127	20240308	111025	57	100.00	KONEX			N	N	N	N		N	15590	90	2	0.58	13215470	867	61.32	15750	15750	15100	17820	13180	15500	15242.76	0.00	0	0	16433	15966	15533	15066	14633	15950	15050	19	2320	500	9920	10	1	3708041	578	-14.24	2.99	12	0.02	-1095.00	5212.00	30900	20230823	-49.55	15000	20240306	3.93	17460	-10.71	20240102	15000	3.93	20240306	30900	-49.55	20230823	15000	3.93	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
128	20240308	101019	57	100.00	KONEX			N	N	N	N		N	15660	160	2	1.03	8448290	558	39.46	15750	15750	15100	17820	13180	15500	15140.30	0.00	0	0	16433	15966	15533	15066	14633	15950	15050	19	2320	500	9920	10	1	3708041	581	-14.30	3.00	12	0.02	-1095.00	5212.00	30900	20230823	-49.32	15000	20240306	4.40	17460	-10.31	20240102	15000	4.40	20240306	30900	-49.32	20230823	15000	4.40	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
129	20240308	091019	57	100.00	KONEX			N	N	N	N		N	15100	-400	5	-2.58	3087870	204	14.43	15750	15750	15100	17820	13180	15500	15136.62	0.00	0	0	16433	15966	15533	15066	14633	15950	15050	19	2320	500	9920	10	1	3708041	560	-13.79	2.90	12	0.01	-1095.00	5212.00	30900	20230823	-51.13	15000	20240306	0.67	17460	-13.52	20240102	15000	0.67	20240306	30900	-51.13	20230823	15000	0.67	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
130	20240307	161019	57	100.00	KONEX			N	N	N	N		N	15500	170	2	1.11	21485640	1414	118.62	15500	16000	15100	17620	13040	15330	15194.94	0.00	0	0	15776	15552	15276	15052	14776	15415	14915	19	2290	500	9810	10	1	3708041	575	-14.16	2.97	12	0.04	-1095.00	5212.00	30900	20230823	-49.84	15000	20240306	3.33	17460	-11.23	20240102	15000	3.33	20240306	30900	-49.84	20230823	15000	3.33	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
131	20240307	151001	57	100.00	KONEX			N	N	N	N		N	15160	-170	5	-1.11	17929040	1182	99.16	15500	16000	15100	17620	13040	15330	15168.39	0.00	0	0	15776	15552	15276	15052	14776	15415	14915	19	2290	500	9810	10	1	3708041	562	-13.84	2.91	12	0.03	-1095.00	5212.00	30900	20230823	-50.94	15000	20240306	1.07	17460	-13.17	20240102	15000	1.07	20240306	30900	-50.94	20230823	15000	1.07	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
132	20240307	140956	57	100.00	KONEX			N	N	N	N		N	15300	-30	5	-0.20	14467720	954	80.03	15500	16000	15100	17620	13040	15330	15165.32	0.00	0	0	15776	15552	15276	15052	14776	15415	14915	19	2290	500	9810	10	1	3708041	567	-13.97	2.94	12	0.03	-1095.00	5212.00	30900	20230823	-50.49	15000	20240306	2.00	17460	-12.37	20240102	15000	2.00	20240306	30900	-50.49	20230823	15000	2.00	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
133	20240307	131008	57	100.00	KONEX			N	N	N	N		N	15370	40	2	0.26	12922520	853	71.56	15500	16000	15100	17620	13040	15330	15149.50	0.00	0	0	15776	15552	15276	15052	14776	15415	14915	19	2290	500	9810	10	1	3708041	570	-14.04	2.95	12	0.02	-1095.00	5212.00	30900	20230823	-50.26	15000	20240306	2.47	17460	-11.97	20240102	15000	2.47	20240306	30900	-50.26	20230823	15000	2.47	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
134	20240307	121013	57	100.00	KONEX			N	N	N	N		N	15400	70	2	0.46	6843150	452	37.92	15500	16000	15100	17620	13040	15330	15139.71	0.00	0	0	15776	15552	15276	15052	14776	15415	14915	19	2290	500	9810	10	1	3708041	571	-14.06	2.95	12	0.01	-1095.00	5212.00	30900	20230823	-50.16	15000	20240306	2.67	17460	-11.80	20240102	15000	2.67	20240306	30900	-50.16	20230823	15000	2.67	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
135	20240307	111019	57	100.00	KONEX			N	N	N	N		N	15480	150	2	0.98	4857520	321	26.93	15500	16000	15100	17620	13040	15330	15132.46	0.00	0	0	15776	15552	15276	15052	14776	15415	14915	19	2290	500	9810	10	1	3708041	574	-14.14	2.97	12	0.01	-1095.00	5212.00	30900	20230823	-49.90	15000	20240306	3.20	17460	-11.34	20240102	15000	3.20	20240306	30900	-49.90	20230823	15000	3.20	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
136	20240307	101012	57	100.00	KONEX			N	N	N	N		N	15500	170	2	1.11	279930	18	1.51	15500	16000	15440	17620	13040	15330	15551.67	0.00	0	0	15776	15552	15276	15052	14776	15415	14915	19	2290	500	9810	10	1	3708041	575	-14.16	2.97	12	0.00	-1095.00	5212.00	30900	20230823	-49.84	15000	20240306	3.33	17460	-11.23	20240102	15000	3.33	20240306	30900	-49.84	20230823	15000	3.33	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
137	20240307	091013	57	100.00	KONEX			N	N	N	N		N	15980	650	2	4.24	125470	8	0.67	15500	16000	15500	17620	13040	15330	15683.75	0.00	0	0	15776	15552	15276	15052	14776	15415	14915	19	2290	500	9810	10	1	3708041	593	-14.59	3.07	12	0.00	-1095.00	5212.00	30900	20230823	-48.28	15000	20240306	6.53	17460	-8.48	20240102	15000	6.53	20240306	30900	-48.28	20230823	15000	6.53	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
138	20240306	161005	57	100.00	KONEX	신저가		N	N	N	N		N	15330	-300	5	-1.92	18121810	1192	94.08	15480	15500	15000	17970	13290	15630	15202.86	0.00	0	0	16363	15996	15623	15256	14883	15810	15070	19	2340	500	10000	10	1	3708041	568	-14.00	2.94	12	0.03	-1095.00	5212.00	30900	20230823	-50.39	15000	20240306	2.20	17460	-12.20	20240102	15000	2.20	20240306	30900	-50.39	20230823	15000	2.20	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
139	20240306	151008	57	100.00	KONEX	신저가		N	N	N	N		N	15320	-310	5	-1.98	16343750	1076	84.93	15480	15500	15000	17970	13290	15630	15189.36	0.00	0	0	16363	15996	15623	15256	14883	15810	15070	19	2340	500	10000	10	1	3708041	568	-13.99	2.94	12	0.03	-1095.00	5212.00	30900	20230823	-50.42	15000	20240306	2.13	17460	-12.26	20240102	15000	2.13	20240306	30900	-50.42	20230823	15000	2.13	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
140	20240306	141015	57	100.00	KONEX	신저가		N	N	N	N		N	15270	-360	5	-2.30	14336770	945	74.59	15480	15500	15000	17970	13290	15630	15171.19	0.00	0	0	16363	15996	15623	15256	14883	15810	15070	19	2340	500	10000	10	1	3708041	566	-13.95	2.93	12	0.03	-1095.00	5212.00	30900	20230823	-50.58	15000	20240306	1.80	17460	-12.54	20240102	15000	1.80	20240306	30900	-50.58	20230823	15000	1.80	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
141	20240306	131014	57	100.00	KONEX	신저가		N	N	N	N		N	15260	-370	5	-2.37	10432700	689	54.38	15480	15500	15000	17970	13290	15630	15141.80	0.00	0	0	16363	15996	15623	15256	14883	15810	15070	19	2340	500	10000	10	1	3708041	566	-13.94	2.93	12	0.02	-1095.00	5212.00	30900	20230823	-50.61	15000	20240306	1.73	17460	-12.60	20240102	15000	1.73	20240306	30900	-50.61	20230823	15000	1.73	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
142	20240306	121012	57	100.00	KONEX	신저가		N	N	N	N		N	15260	-370	5	-2.37	10387040	686	54.14	15480	15500	15000	17970	13290	15630	15141.46	0.00	0	0	16363	15996	15623	15256	14883	15810	15070	19	2340	500	10000	10	1	3708041	566	-13.94	2.93	12	0.02	-1095.00	5212.00	30900	20230823	-50.61	15000	20240306	1.73	17460	-12.60	20240102	15000	1.73	20240306	30900	-50.61	20230823	15000	1.73	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
143	20240306	111010	57	100.00	KONEX	신저가		N	N	N	N		N	15310	-320	5	-2.05	6581830	433	34.18	15480	15500	15000	17970	13290	15630	15200.53	0.00	0	0	16363	15996	15623	15256	14883	15810	15070	19	2340	500	10000	10	1	3708041	568	-13.98	2.94	12	0.01	-1095.00	5212.00	30900	20230823	-50.45	15000	20240306	2.07	17460	-12.31	20240102	15000	2.07	20240306	30900	-50.45	20230823	15000	2.07	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
144	20240306	100947	57	100.00	KONEX	신저가		N	N	N	N		N	15420	-210	5	-1.34	3873410	254	20.05	15480	15500	15000	17970	13290	15630	15249.65	0.00	0	0	16363	15996	15623	15256	14883	15810	15070	19	2340	500	10000	10	1	3708041	572	-14.08	2.96	12	0.01	-1095.00	5212.00	30900	20230823	-50.10	15000	20240306	2.80	17460	-11.68	20240102	15000	2.80	20240306	30900	-50.10	20230823	15000	2.80	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
145	20240306	091006	57	100.00	KONEX	신저가		N	N	N	N		N	15490	-140	5	-0.90	2312650	152	12.00	15480	15500	15000	17970	13290	15630	15214.80	0.00	0	0	16363	15996	15623	15256	14883	15810	15070	19	2340	500	10000	10	1	3708041	574	-14.15	2.97	12	0.00	-1095.00	5212.00	30900	20230823	-49.87	15000	20240306	3.27	17460	-11.28	20240102	15000	3.27	20240306	30900	-49.87	20230823	15000	3.27	20240306	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
146	20240305	161001	57	100.00	KONEX			N	N	N	N		N	15630	60	2	0.39	19400470	1267	40.75	15990	15990	15250	17900	13240	15570	15312.13	0.00	0	0	16350	15960	15590	15200	14830	15775	15015	19	2330	500	9960	10	1	3708041	580	-14.27	3.00	12	0.03	-1095.00	5212.00	30900	20230823	-49.42	15030	20240111	3.99	17460	-10.48	20240102	15030	3.99	20240111	30900	-49.42	20230823	15030	3.99	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
147	20240305	151001	57	100.00	KONEX			N	N	N	N		N	15640	70	2	0.45	17096920	1116	35.90	15990	15990	15250	17900	13240	15570	15319.82	0.00	0	0	16350	15960	15590	15200	14830	15775	15015	19	2330	500	9960	10	1	3708041	580	-14.28	3.00	12	0.03	-1095.00	5212.00	30900	20230823	-49.39	15030	20240111	4.06	17460	-10.42	20240102	15030	4.06	20240111	30900	-49.39	20230823	15030	4.06	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
148	20240305	140949	57	100.00	KONEX			N	N	N	N		N	15670	100	2	0.64	14471190	944	30.36	15990	15990	15250	17900	13240	15570	15329.65	0.00	0	0	16350	15960	15590	15200	14830	15775	15015	19	2330	500	9960	10	1	3708041	581	-14.31	3.01	12	0.03	-1095.00	5212.00	30900	20230823	-49.29	15030	20240111	4.26	17460	-10.25	20240102	15030	4.26	20240111	30900	-49.29	20230823	15030	4.26	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
149	20240305	130951	57	100.00	KONEX			N	N	N	N		N	15490	-80	5	-0.51	11202620	733	23.58	15990	15990	15250	17900	13240	15570	15283.25	0.00	0	0	16350	15960	15590	15200	14830	15775	15015	19	2330	500	9960	10	1	3708041	574	-14.15	2.97	12	0.02	-1095.00	5212.00	30900	20230823	-49.87	15030	20240111	3.06	17460	-11.28	20240102	15030	3.06	20240111	30900	-49.87	20230823	15030	3.06	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
150	20240305	120954	57	100.00	KONEX			N	N	N	N		N	15700	130	2	0.83	11047720	723	23.26	15990	15990	15250	17900	13240	15570	15280.39	0.00	0	0	16350	15960	15590	15200	14830	15775	15015	19	2330	500	9960	10	1	3708041	582	-14.34	3.01	12	0.02	-1095.00	5212.00	30900	20230823	-49.19	15030	20240111	4.46	17460	-10.08	20240102	15030	4.46	20240111	30900	-49.19	20230823	15030	4.46	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
151	20240305	110953	57	100.00	KONEX			N	N	N	N		N	15980	410	2	2.63	31970	2	0.06	15990	15990	15980	17900	13240	15570	15985.00	0.00	0	0	16350	15960	15590	15200	14830	15775	15015	19	2330	500	9960	10	1	3708041	593	-14.59	3.07	12	0.00	-1095.00	5212.00	30900	20230823	-48.28	15030	20240111	6.32	17460	-8.48	20240102	15030	6.32	20240111	30900	-48.28	20230823	15030	6.32	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
152	20240305	100950	57	100.00	KONEX			N	N	N	N		N	15980	410	2	2.63	31970	2	0.06	15990	15990	15980	17900	13240	15570	15985.00	0.00	0	0	16350	15960	15590	15200	14830	15775	15015	19	2330	500	9960	10	1	3708041	593	-14.59	3.07	12	0.00	-1095.00	5212.00	30900	20230823	-48.28	15030	20240111	6.32	17460	-8.48	20240102	15030	6.32	20240111	30900	-48.28	20230823	15030	6.32	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
153	20240305	090951	57	100.00	KONEX			N	N	N	N		N	15980	410	2	2.63	31970	2	0.06	15990	15990	15980	17900	13240	15570	15985.00	0.00	0	0	16350	15960	15590	15200	14830	15775	15015	19	2330	500	9960	10	1	3708041	593	-14.59	3.07	12	0.00	-1095.00	5212.00	30900	20230823	-48.28	15030	20240111	6.32	17460	-8.48	20240102	15030	6.32	20240111	30900	-48.28	20230823	15030	6.32	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
154	20240304	160950	57	100.00	KONEX			N	N	N	N		N	15570	90	2	0.58	47633310	3109	406.41	15980	15980	15220	17800	13160	15480	15321.10	0.00	0	0	16353	15916	15533	15096	14713	15725	14905	19	2320	500	9900	10	1	3708041	577	-14.22	2.99	12	0.08	-1095.00	5212.00	30900	20230823	-49.61	15030	20240111	3.59	17460	-10.82	20240102	15030	3.59	20240111	30900	-49.61	20230823	15030	3.59	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
155	20240304	150945	57	100.00	KONEX			N	N	N	N		N	15400	-80	5	-0.52	40733740	2662	347.97	15980	15980	15220	17800	13160	15480	15301.93	0.00	0	0	16353	15916	15533	15096	14713	15725	14905	19	2320	500	9900	10	1	3708041	571	-14.06	2.95	12	0.07	-1095.00	5212.00	30900	20230823	-50.16	15030	20240111	2.46	17460	-11.80	20240102	15030	2.46	20240111	30900	-50.16	20230823	15030	2.46	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
156	20240304	140914	57	100.00	KONEX			N	N	N	N		N	15500	20	2	0.13	37178040	2429	317.52	15980	15980	15220	17800	13160	15480	15305.90	0.00	0	0	16353	15916	15533	15096	14713	15725	14905	19	2320	500	9900	10	1	3708041	575	-14.16	2.97	12	0.07	-1095.00	5212.00	30900	20230823	-49.84	15030	20240111	3.13	17460	-11.23	20240102	15030	3.13	20240111	30900	-49.84	20230823	15030	3.13	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
157	20240304	130940	57	100.00	KONEX			N	N	N	N		N	15390	-90	5	-0.58	30042720	1966	256.99	15980	15980	15220	17800	13160	15480	15281.14	0.00	0	0	16353	15916	15533	15096	14713	15725	14905	19	2320	500	9900	10	1	3708041	571	-14.05	2.95	12	0.05	-1095.00	5212.00	30900	20230823	-50.19	15030	20240111	2.40	17460	-11.86	20240102	15030	2.40	20240111	30900	-50.19	20230823	15030	2.40	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
158	20240304	120916	57	100.00	KONEX			N	N	N	N		N	15840	360	2	2.33	4194340	274	35.82	15980	15980	15280	17800	13160	15480	15307.81	0.00	0	0	16353	15916	15533	15096	14713	15725	14905	19	2320	500	9900	10	1	3708041	587	-14.47	3.04	12	0.01	-1095.00	5212.00	30900	20230823	-48.74	15030	20240111	5.39	17460	-9.28	20240102	15030	5.39	20240111	30900	-48.74	20230823	15030	5.39	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
159	20240304	110934	57	100.00	KONEX			N	N	N	N		N	15980	500	2	3.23	15980	1	0.13	15980	15980	15980	17800	13160	15480	15980.00	0.00	0	0	16353	15916	15533	15096	14713	15725	14905	19	2320	500	9900	10	1	3708041	593	-14.59	3.07	12	0.00	-1095.00	5212.00	30900	20230823	-48.28	15030	20240111	6.32	17460	-8.48	20240102	15030	6.32	20240111	30900	-48.28	20230823	15030	6.32	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
160	20240304	100934	57	100.00	KONEX			N	N	N	N		N	15980	500	2	3.23	15980	1	0.13	15980	15980	15980	17800	13160	15480	15980.00	0.00	0	0	16353	15916	15533	15096	14713	15725	14905	19	2320	500	9900	10	1	3708041	593	-14.59	3.07	12	0.00	-1095.00	5212.00	30900	20230823	-48.28	15030	20240111	6.32	17460	-8.48	20240102	15030	6.32	20240111	30900	-48.28	20230823	15030	6.32	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
161	20240304	090934	57	100.00	KONEX			N	N	N	N		N	15980	500	2	3.23	15980	1	0.13	15980	15980	15980	17800	13160	15480	15980.00	0.00	0	0	16353	15916	15533	15096	14713	15725	14905	19	2320	500	9900	10	1	3708041	593	-14.59	3.07	12	0.00	-1095.00	5212.00	30900	20230823	-48.28	15030	20240111	6.32	17460	-8.48	20240102	15030	6.32	20240111	30900	-48.28	20230823	15030	6.32	20240111	0.00	N	337840	500	18 억		0	N	N	0	N	00	N