KissMeData/223220/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	160950	57	100.00	KONEX			N	N	N	N		N	498	-82	5	-14.14	12492	25	625.00	596	596	493	667	493	580	499.68	0.90	0	0	690	634	542	486	394	589	441	46	87	100	340	1	1	46051176	229	-15.09	-249.00	12	0.00	-33.00	-2.00	698	20240325	-28.65	298	20230510	67.11	698	-28.65	20240325	390	27.69	20240111	698	-28.65	20240325	298	67.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
3	20240329	150952	57	100.00	KONEX			N	N	N	N		N	498	-82	5	-14.14	12492	25	625.00	596	596	493	667	493	580	499.68	0.90	0	0	690	634	542	486	394	589	441	46	87	100	340	1	1	46051176	229	-15.09	-249.00	12	0.00	-33.00	-2.00	698	20240325	-28.65	298	20230510	67.11	698	-28.65	20240325	390	27.69	20240111	698	-28.65	20240325	298	67.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
4	20240329	140948	57	100.00	KONEX			N	N	N	N		N	493	-87	4	-15.00	2582	5	125.00	596	596	493	667	493	580	516.40	0.90	0	0	690	634	542	486	394	589	441	46	87	100	340	1	1	46051176	227	-14.94	-246.50	12	0.00	-33.00	-2.00	698	20240325	-29.37	298	20230510	65.44	698	-29.37	20240325	390	26.41	20240111	698	-29.37	20240325	298	65.44	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
5	20240329	130934	57	100.00	KONEX			N	N	N	N		N	497	-83	5	-14.31	2089	4	100.00	596	596	497	667	493	580	522.25	0.90	0	0	690	634	542	486	394	589	441	46	87	100	340	1	1	46051176	229	-15.06	-248.50	12	0.00	-33.00	-2.00	698	20240325	-28.80	298	20230510	66.78	698	-28.80	20240325	390	27.44	20240111	698	-28.80	20240325	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
6	20240329	120943	57	100.00	KONEX			N	N	N	N		N	596	16	2	2.76	596	1	25.00	596	596	596	667	493	580	596.00	0.90	0	0	690	634	542	486	394	589	441	46	87	100	340	1	1	46051176	274	-18.06	-298.00	12	0.00	-33.00	-2.00	698	20240325	-14.61	298	20230510	100.00	698	-14.61	20240325	390	52.82	20240111	698	-14.61	20240325	298	100.00	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
7	20240329	110932	57	100.00	KONEX			N	N	N	N		N	596	16	2	2.76	596	1	25.00	596	596	596	667	493	580	596.00	0.90	0	0	690	634	542	486	394	589	441	46	87	100	340	1	1	46051176	274	-18.06	-298.00	12	0.00	-33.00	-2.00	698	20240325	-14.61	298	20230510	100.00	698	-14.61	20240325	390	52.82	20240111	698	-14.61	20240325	298	100.00	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
8	20240329	100933	57	100.00	KONEX			N	N	N	N		N	596	16	2	2.76	596	1	25.00	596	596	596	667	493	580	596.00	0.90	0	0	690	634	542	486	394	589	441	46	87	100	340	1	1	46051176	274	-18.06	-298.00	12	0.00	-33.00	-2.00	698	20240325	-14.61	298	20230510	100.00	698	-14.61	20240325	390	52.82	20240111	698	-14.61	20240325	298	100.00	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
9	20240329	090932	57	100.00	KONEX			N	N	N	N		N	596	16	2	2.76	596	1	25.00	596	596	596	667	493	580	596.00	0.90	0	0	690	634	542	486	394	589	441	46	87	100	340	1	1	46051176	274	-18.06	-298.00	12	0.00	-33.00	-2.00	698	20240325	-14.61	298	20230510	100.00	698	-14.61	20240325	390	52.82	20240111	698	-14.61	20240325	298	100.00	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
10	20240328	160938	57	100.00	KONEX			N	N	N	N		N	580	53	2	10.06	2208	4	7.84	598	598	450	606	448	527	552.00	0.90	0	0	548	537	518	507	488	543	513	46	79	100	310	1	1	46051176	267	-17.58	-290.00	12	0.00	-33.00	-2.00	698	20240325	-16.91	298	20230510	94.63	698	-16.91	20240325	390	48.72	20240111	698	-16.91	20240325	298	94.63	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
11	20240328	150939	57	100.00	KONEX			N	N	N	N		N	580	53	2	10.06	2208	4	7.84	598	598	450	606	448	527	552.00	0.90	0	0	548	537	518	507	488	543	513	46	79	100	310	1	1	46051176	267	-17.58	-290.00	12	0.00	-33.00	-2.00	698	20240325	-16.91	298	20230510	94.63	698	-16.91	20240325	390	48.72	20240111	698	-16.91	20240325	298	94.63	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
12	20240328	140927	57	100.00	KONEX			N	N	N	N		N	580	53	2	10.06	2208	4	7.84	598	598	450	606	448	527	552.00	0.90	0	0	548	537	518	507	488	543	513	46	79	100	310	1	1	46051176	267	-17.58	-290.00	12	0.00	-33.00	-2.00	698	20240325	-16.91	298	20230510	94.63	698	-16.91	20240325	390	48.72	20240111	698	-16.91	20240325	298	94.63	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
13	20240328	130927	57	100.00	KONEX			N	N	N	N		N	598	71	2	13.47	598	1	1.96	598	598	598	606	448	527	598.00	0.90	0	0	548	537	518	507	488	543	513	46	79	100	310	1	1	46051176	275	-18.12	-299.00	12	0.00	-33.00	-2.00	698	20240325	-14.33	298	20230510	100.67	698	-14.33	20240325	390	53.33	20240111	698	-14.33	20240325	298	100.67	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
14	20240328	120931	57	100.00	KONEX			N	N	N	N		N	598	71	2	13.47	598	1	1.96	598	598	598	606	448	527	598.00	0.90	0	0	548	537	518	507	488	543	513	46	79	100	310	1	1	46051176	275	-18.12	-299.00	12	0.00	-33.00	-2.00	698	20240325	-14.33	298	20230510	100.67	698	-14.33	20240325	390	53.33	20240111	698	-14.33	20240325	298	100.67	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
15	20240328	110934	57	100.00	KONEX			N	N	N	N		N	598	71	2	13.47	598	1	1.96	598	598	598	606	448	527	598.00	0.90	0	0	548	537	518	507	488	543	513	46	79	100	310	1	1	46051176	275	-18.12	-299.00	12	0.00	-33.00	-2.00	698	20240325	-14.33	298	20230510	100.67	698	-14.33	20240325	390	53.33	20240111	698	-14.33	20240325	298	100.67	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
16	20240328	100948	57	100.00	KONEX			N	N	N	N		N	598	71	2	13.47	598	1	1.96	598	598	598	606	448	527	598.00	0.90	0	0	548	537	518	507	488	543	513	46	79	100	310	1	1	46051176	275	-18.12	-299.00	12	0.00	-33.00	-2.00	698	20240325	-14.33	298	20230510	100.67	698	-14.33	20240325	390	53.33	20240111	698	-14.33	20240325	298	100.67	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
17	20240328	090947	57	100.00	KONEX			N	N	N	N		N	598	71	2	13.47	598	1	1.96	598	598	598	606	448	527	598.00	0.90	0	0	548	537	518	507	488	543	513	46	79	100	310	1	1	46051176	275	-18.12	-299.00	12	0.00	-33.00	-2.00	698	20240325	-14.33	298	20230510	100.67	698	-14.33	20240325	390	53.33	20240111	698	-14.33	20240325	298	100.67	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
18	20240327	160943	57	100.00	KONEX			N	N	N	N		N	527	56	2	11.89	26599	51	364.29	499	529	499	541	401	471	521.55	0.90	0	0	543	507	489	453	435	498	444	46	70	100	280	1	1	46051176	243	-27.74	25.10	12	0.00	-19.00	21.00	698	20240325	-24.50	298	20230510	76.85	698	-24.50	20240325	390	35.13	20240111	698	-24.50	20240325	298	76.85	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
19	20240327	150944	57	100.00	KONEX			N	N	N	N		N	527	56	2	11.89	26599	51	364.29	499	529	499	541	401	471	521.55	0.90	0	0	543	507	489	453	435	498	444	46	70	100	280	1	1	46051176	243	-27.74	25.10	12	0.00	-19.00	21.00	698	20240325	-24.50	298	20230510	76.85	698	-24.50	20240325	390	35.13	20240111	698	-24.50	20240325	298	76.85	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
20	20240327	140944	57	100.00	KONEX			N	N	N	N		N	527	56	2	11.89	16059	31	221.43	499	529	499	541	401	471	518.03	0.90	0	0	543	507	489	453	435	498	444	46	70	100	280	1	1	46051176	243	-27.74	25.10	12	0.00	-19.00	21.00	698	20240325	-24.50	298	20230510	76.85	698	-24.50	20240325	390	35.13	20240111	698	-24.50	20240325	298	76.85	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
21	20240327	130941	57	100.00	KONEX			N	N	N	N		N	499	28	2	5.94	499	1	7.14	499	499	499	541	401	471	499.00	0.90	0	0	543	507	489	453	435	498	444	46	70	100	280	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	698	20240325	-28.51	298	20230510	67.45	698	-28.51	20240325	390	27.95	20240111	698	-28.51	20240325	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
22	20240327	120941	57	100.00	KONEX			N	N	N	N		N	499	28	2	5.94	499	1	7.14	499	499	499	541	401	471	499.00	0.90	0	0	543	507	489	453	435	498	444	46	70	100	280	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	698	20240325	-28.51	298	20230510	67.45	698	-28.51	20240325	390	27.95	20240111	698	-28.51	20240325	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
23	20240327	110941	57	100.00	KONEX			N	N	N	N		N	499	28	2	5.94	499	1	7.14	499	499	499	541	401	471	499.00	0.90	0	0	543	507	489	453	435	498	444	46	70	100	280	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	698	20240325	-28.51	298	20230510	67.45	698	-28.51	20240325	390	27.95	20240111	698	-28.51	20240325	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
24	20240327	100937	57	100.00	KONEX			N	N	N	N		N	499	28	2	5.94	499	1	7.14	499	499	499	541	401	471	499.00	0.90	0	0	543	507	489	453	435	498	444	46	70	100	280	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	698	20240325	-28.51	298	20230510	67.45	698	-28.51	20240325	390	27.95	20240111	698	-28.51	20240325	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
25	20240327	090944	57	100.00	KONEX			N	N	N	N		N	471	0	3	0.00	0	0	0.00	0	0	0	541	401	471	0.00	0.90	0	0	543	507	489	453	435	498	444	46	70	100	280	1	1	46051176	217	-24.79	22.43	12	0.00	-19.00	21.00	698	20240325	-32.52	298	20230510	58.05	698	-32.52	20240325	390	20.77	20240111	698	-32.52	20240325	298	58.05	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
26	20240326	160836	57	100.00	KONEX			N	N	N	N		N	471	-82	4	-14.83	6648	14	100.00	471	525	471	635	471	553	474.86	0.90	0	0	746	649	601	504	456	625	480	46	82	100	330	1	1	46051176	217	-24.79	22.43	12	0.00	-19.00	21.00	698	20240325	-32.52	298	20230510	58.05	698	-32.52	20240325	390	20.77	20240111	698	-32.52	20240325	298	58.05	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
27	20240326	150930	57	100.00	KONEX			N	N	N	N		N	471	-82	4	-14.83	6648	14	100.00	471	525	471	635	471	553	474.86	0.90	0	0	746	649	601	504	456	625	480	46	82	100	330	1	1	46051176	217	-24.79	22.43	12	0.00	-19.00	21.00	698	20240325	-32.52	298	20230510	58.05	698	-32.52	20240325	390	20.77	20240111	698	-32.52	20240325	298	58.05	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
28	20240326	140928	57	100.00	KONEX			N	N	N	N		N	525	-28	5	-5.06	6177	13	92.86	471	525	471	635	471	553	475.15	0.90	0	0	746	649	601	504	456	625	480	46	82	100	330	1	1	46051176	242	-27.63	25.00	12	0.00	-19.00	21.00	698	20240325	-24.79	298	20230510	76.17	698	-24.79	20240325	390	34.62	20240111	698	-24.79	20240325	298	76.17	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
29	20240326	130923	57	100.00	KONEX			N	N	N	N		N	525	-28	5	-5.06	6177	13	92.86	471	525	471	635	471	553	475.15	0.90	0	0	746	649	601	504	456	625	480	46	82	100	330	1	1	46051176	242	-27.63	25.00	12	0.00	-19.00	21.00	698	20240325	-24.79	298	20230510	76.17	698	-24.79	20240325	390	34.62	20240111	698	-24.79	20240325	298	76.17	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
30	20240326	120924	57	100.00	KONEX			N	N	N	N		N	525	-28	5	-5.06	6177	13	92.86	471	525	471	635	471	553	475.15	0.90	0	0	746	649	601	504	456	625	480	46	82	100	330	1	1	46051176	242	-27.63	25.00	12	0.00	-19.00	21.00	698	20240325	-24.79	298	20230510	76.17	698	-24.79	20240325	390	34.62	20240111	698	-24.79	20240325	298	76.17	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
31	20240326	110921	57	100.00	KONEX			N	N	N	N		N	525	-28	5	-5.06	6177	13	92.86	471	525	471	635	471	553	475.15	0.90	0	0	746	649	601	504	456	625	480	46	82	100	330	1	1	46051176	242	-27.63	25.00	12	0.00	-19.00	21.00	698	20240325	-24.79	298	20230510	76.17	698	-24.79	20240325	390	34.62	20240111	698	-24.79	20240325	298	76.17	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
32	20240326	100932	57	100.00	KONEX			N	N	N	N		N	471	-82	4	-14.83	5652	12	85.71	471	471	471	635	471	553	471.00	0.90	0	0	746	649	601	504	456	625	480	46	82	100	330	1	1	46051176	217	-24.79	22.43	12	0.00	-19.00	21.00	698	20240325	-32.52	298	20230510	58.05	698	-32.52	20240325	390	20.77	20240111	698	-32.52	20240325	298	58.05	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
33	20240326	090930	57	100.00	KONEX			N	N	N	N		N	471	-82	4	-14.83	5652	12	85.71	471	471	471	635	471	553	471.00	0.90	0	0	746	649	601	504	456	625	480	46	82	100	330	1	1	46051176	217	-24.79	22.43	12	0.00	-19.00	21.00	698	20240325	-32.52	298	20230510	58.05	698	-32.52	20240325	390	20.77	20240111	698	-32.52	20240325	298	58.05	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
34	20240325	161002	57	100.00	KONEX	신고가		N	N	N	N		N	553	-97	4	-14.92	7887	14	51.85	553	698	553	747	553	650	563.36	0.90	0	0	704	677	623	596	542	690	609	46	97	100	390	1	1	46051176	255	-29.11	26.33	12	0.00	-19.00	21.00	698	20240325	-20.77	298	20230510	85.57	698	-20.77	20240325	390	41.79	20240111	698	-20.77	20240325	298	85.57	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
35	20240325	151004	57	100.00	KONEX	신고가		N	N	N	N		N	553	-97	4	-14.92	7887	14	51.85	553	698	553	747	553	650	563.36	0.90	0	0	704	677	623	596	542	690	609	46	97	100	390	1	1	46051176	255	-29.11	26.33	12	0.00	-19.00	21.00	698	20240325	-20.77	298	20230510	85.57	698	-20.77	20240325	390	41.79	20240111	698	-20.77	20240325	298	85.57	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
36	20240325	141002	57	100.00	KONEX	신고가		N	N	N	N		N	553	-97	4	-14.92	7334	13	48.15	553	698	553	747	553	650	564.15	0.90	0	0	704	677	623	596	542	690	609	46	97	100	390	1	1	46051176	255	-29.11	26.33	12	0.00	-19.00	21.00	698	20240325	-20.77	298	20230510	85.57	698	-20.77	20240325	390	41.79	20240111	698	-20.77	20240325	298	85.57	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
37	20240325	131002	57	100.00	KONEX	신고가		N	N	N	N		N	553	-97	4	-14.92	7334	13	48.15	553	698	553	747	553	650	564.15	0.90	0	0	704	677	623	596	542	690	609	46	97	100	390	1	1	46051176	255	-29.11	26.33	12	0.00	-19.00	21.00	698	20240325	-20.77	298	20230510	85.57	698	-20.77	20240325	390	41.79	20240111	698	-20.77	20240325	298	85.57	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
38	20240325	121005	57	100.00	KONEX	신고가		N	N	N	N		N	553	-97	4	-14.92	7334	13	48.15	553	698	553	747	553	650	564.15	0.90	0	0	704	677	623	596	542	690	609	46	97	100	390	1	1	46051176	255	-29.11	26.33	12	0.00	-19.00	21.00	698	20240325	-20.77	298	20230510	85.57	698	-20.77	20240325	390	41.79	20240111	698	-20.77	20240325	298	85.57	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
39	20240325	111003	57	100.00	KONEX	신고가		N	N	N	N		N	553	-97	4	-14.92	7334	13	48.15	553	698	553	747	553	650	564.15	0.90	0	0	704	677	623	596	542	690	609	46	97	100	390	1	1	46051176	255	-29.11	26.33	12	0.00	-19.00	21.00	698	20240325	-20.77	298	20230510	85.57	698	-20.77	20240325	390	41.79	20240111	698	-20.77	20240325	298	85.57	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
40	20240325	101004	57	100.00	KONEX	신고가		N	N	N	N		N	698	48	2	7.38	6781	12	44.44	553	698	553	747	553	650	565.08	0.90	0	0	704	677	623	596	542	690	609	46	97	100	390	1	1	46051176	321	-36.74	33.24	12	0.00	-19.00	21.00	698	20240325	0.00	298	20230510	134.23	698	0.00	20240325	390	78.97	20240111	698	0.00	20240325	298	134.23	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
41	20240325	091007	57	100.00	KONEX	신고가		N	N	N	N		N	698	48	2	7.38	6781	12	44.44	553	698	553	747	553	650	565.08	0.90	0	0	704	677	623	596	542	690	609	46	97	100	390	1	1	46051176	321	-36.74	33.24	12	0.00	-19.00	21.00	698	20240325	0.00	298	20230510	134.23	698	0.00	20240325	390	78.97	20240111	698	0.00	20240325	298	134.23	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
42	20240322	161006	57	100.00	KONEX	신고가		N	N	N	N		N	650	81	2	14.24	15754	27	2700.00	569	650	569	654	484	569	583.48	0.90	0	0	569	569	569	569	569	569	569	46	85	100	340	1	1	46051176	299	-34.21	30.95	12	0.00	-19.00	21.00	650	20240322	0.00	298	20230510	118.12	650	0.00	20240322	390	66.67	20240111	650	0.00	20240322	298	118.12	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
43	20240322	151007	57	100.00	KONEX			N	N	N	N		N	569	0	3	0.00	0	0	0.00	0	0	0	654	484	569	0.00	0.90	0	0	569	569	569	569	569	569	569	46	85	100	340	1	1	46051176	262	-29.95	27.10	12	0.00	-19.00	21.00	600	20230629	-5.17	298	20230510	90.94	600	-5.17	20240314	390	45.90	20240111	600	-5.17	20230629	298	90.94	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
44	20240322	140955	57	100.00	KONEX			N	N	N	N		N	569	0	3	0.00	0	0	0.00	0	0	0	654	484	569	0.00	0.90	0	0	569	569	569	569	569	569	569	46	85	100	340	1	1	46051176	262	-29.95	27.10	12	0.00	-19.00	21.00	600	20230629	-5.17	298	20230510	90.94	600	-5.17	20240314	390	45.90	20240111	600	-5.17	20230629	298	90.94	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
45	20240322	131000	57	100.00	KONEX			N	N	N	N		N	569	0	3	0.00	0	0	0.00	0	0	0	654	484	569	0.00	0.90	0	0	569	569	569	569	569	569	569	46	85	100	340	1	1	46051176	262	-29.95	27.10	12	0.00	-19.00	21.00	600	20230629	-5.17	298	20230510	90.94	600	-5.17	20240314	390	45.90	20240111	600	-5.17	20230629	298	90.94	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
46	20240322	120957	57	100.00	KONEX			N	N	N	N		N	569	0	3	0.00	0	0	0.00	0	0	0	654	484	569	0.00	0.90	0	0	569	569	569	569	569	569	569	46	85	100	340	1	1	46051176	262	-29.95	27.10	12	0.00	-19.00	21.00	600	20230629	-5.17	298	20230510	90.94	600	-5.17	20240314	390	45.90	20240111	600	-5.17	20230629	298	90.94	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
47	20240322	111005	57	100.00	KONEX			N	N	N	N		N	569	0	3	0.00	0	0	0.00	0	0	0	654	484	569	0.00	0.90	0	0	569	569	569	569	569	569	569	46	85	100	340	1	1	46051176	262	-29.95	27.10	12	0.00	-19.00	21.00	600	20230629	-5.17	298	20230510	90.94	600	-5.17	20240314	390	45.90	20240111	600	-5.17	20230629	298	90.94	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
48	20240322	100956	57	100.00	KONEX			N	N	N	N		N	569	0	3	0.00	0	0	0.00	0	0	0	654	484	569	0.00	0.90	0	0	569	569	569	569	569	569	569	46	85	100	340	1	1	46051176	262	-29.95	27.10	12	0.00	-19.00	21.00	600	20230629	-5.17	298	20230510	90.94	600	-5.17	20240314	390	45.90	20240111	600	-5.17	20230629	298	90.94	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
49	20240322	090955	57	100.00	KONEX			N	N	N	N		N	569	0	3	0.00	0	0	0.00	0	0	0	654	484	569	0.00	0.90	0	0	569	569	569	569	569	569	569	46	85	100	340	1	1	46051176	262	-29.95	27.10	12	0.00	-19.00	21.00	600	20230629	-5.17	298	20230510	90.94	600	-5.17	20240314	390	45.90	20240111	600	-5.17	20230629	298	90.94	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
50	20240321	161002	57	100.00	KONEX			N	N	N	N		N	569	61	2	12.01	569	1	0.00	569	569	569	584	432	508	569.00	0.90	0	0	508	508	508	508	508	508	508	46	76	100	300	1	1	46051176	262	-29.95	27.10	12	0.00	-19.00	21.00	600	20230629	-5.17	298	20230510	90.94	600	-5.17	20240314	390	45.90	20240111	600	-5.17	20230629	298	90.94	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
51	20240321	150956	57	100.00	KONEX			N	N	N	N		N	569	61	2	12.01	569	1	0.00	569	569	569	584	432	508	569.00	0.90	0	0	508	508	508	508	508	508	508	46	76	100	300	1	1	46051176	262	-29.95	27.10	12	0.00	-19.00	21.00	600	20230629	-5.17	298	20230510	90.94	600	-5.17	20240314	390	45.90	20240111	600	-5.17	20230629	298	90.94	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
52	20240321	140956	57	100.00	KONEX			N	N	N	N		N	569	61	2	12.01	569	1	0.00	569	569	569	584	432	508	569.00	0.90	0	0	508	508	508	508	508	508	508	46	76	100	300	1	1	46051176	262	-29.95	27.10	12	0.00	-19.00	21.00	600	20230629	-5.17	298	20230510	90.94	600	-5.17	20240314	390	45.90	20240111	600	-5.17	20230629	298	90.94	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
53	20240321	130946	57	100.00	KONEX			N	N	N	N		N	569	61	2	12.01	569	1	0.00	569	569	569	584	432	508	569.00	0.90	0	0	508	508	508	508	508	508	508	46	76	100	300	1	1	46051176	262	-29.95	27.10	12	0.00	-19.00	21.00	600	20230629	-5.17	298	20230510	90.94	600	-5.17	20240314	390	45.90	20240111	600	-5.17	20230629	298	90.94	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
54	20240321	120959	57	100.00	KONEX			N	N	N	N		N	569	61	2	12.01	569	1	0.00	569	569	569	584	432	508	569.00	0.90	0	0	508	508	508	508	508	508	508	46	76	100	300	1	1	46051176	262	-29.95	27.10	12	0.00	-19.00	21.00	600	20230629	-5.17	298	20230510	90.94	600	-5.17	20240314	390	45.90	20240111	600	-5.17	20230629	298	90.94	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
55	20240321	110956	57	100.00	KONEX			N	N	N	N		N	569	61	2	12.01	569	1	0.00	569	569	569	584	432	508	569.00	0.90	0	0	508	508	508	508	508	508	508	46	76	100	300	1	1	46051176	262	-29.95	27.10	12	0.00	-19.00	21.00	600	20230629	-5.17	298	20230510	90.94	600	-5.17	20240314	390	45.90	20240111	600	-5.17	20230629	298	90.94	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
56	20240321	101001	57	100.00	KONEX			N	N	N	N		N	569	61	2	12.01	569	1	0.00	569	569	569	584	432	508	569.00	0.90	0	0	508	508	508	508	508	508	508	46	76	100	300	1	1	46051176	262	-29.95	27.10	12	0.00	-19.00	21.00	600	20230629	-5.17	298	20230510	90.94	600	-5.17	20240314	390	45.90	20240111	600	-5.17	20230629	298	90.94	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
57	20240321	091004	57	100.00	KONEX			N	N	N	N		N	569	61	2	12.01	569	1	0.00	569	569	569	584	432	508	569.00	0.90	0	0	508	508	508	508	508	508	508	46	76	100	300	1	1	46051176	262	-29.95	27.10	12	0.00	-19.00	21.00	600	20230629	-5.17	298	20230510	90.94	600	-5.17	20240314	390	45.90	20240111	600	-5.17	20230629	298	90.94	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
58	20240320	160948	57	100.00	KONEX			N	N	N	N		N	508	-89	4	-14.91	0	0	0.00	0	0	0	686	508	597	0.00	0.90	0	0	659	628	569	538	479	643	553	46	89	100	350	1	1	46051176	234	-26.74	24.19	12	0.00	-19.00	21.00	600	20230629	-15.33	298	20230510	70.47	600	-15.33	20240314	390	30.26	20240111	600	-15.33	20230629	298	70.47	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
59	20240320	150950	57	100.00	KONEX			N	N	N	N		N	597	0	3	0.00	0	0	0.00	0	0	0	686	508	597	0.00	0.90	0	0	659	628	569	538	479	643	553	46	89	100	350	1	1	46051176	275	-31.42	28.43	12	0.00	-19.00	21.00	600	20230629	-0.50	298	20230510	100.34	600	-0.50	20240314	390	53.08	20240111	600	-0.50	20230629	298	100.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
60	20240320	140955	57	100.00	KONEX			N	N	N	N		N	597	0	3	0.00	0	0	0.00	0	0	0	686	508	597	0.00	0.90	0	0	659	628	569	538	479	643	553	46	89	100	350	1	1	46051176	275	-31.42	28.43	12	0.00	-19.00	21.00	600	20230629	-0.50	298	20230510	100.34	600	-0.50	20240314	390	53.08	20240111	600	-0.50	20230629	298	100.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
61	20240320	130955	57	100.00	KONEX			N	N	N	N		N	597	0	3	0.00	0	0	0.00	0	0	0	686	508	597	0.00	0.90	0	0	659	628	569	538	479	643	553	46	89	100	350	1	1	46051176	275	-31.42	28.43	12	0.00	-19.00	21.00	600	20230629	-0.50	298	20230510	100.34	600	-0.50	20240314	390	53.08	20240111	600	-0.50	20230629	298	100.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
62	20240320	120948	57	100.00	KONEX			N	N	N	N		N	597	0	3	0.00	0	0	0.00	0	0	0	686	508	597	0.00	0.90	0	0	659	628	569	538	479	643	553	46	89	100	350	1	1	46051176	275	-31.42	28.43	12	0.00	-19.00	21.00	600	20230629	-0.50	298	20230510	100.34	600	-0.50	20240314	390	53.08	20240111	600	-0.50	20230629	298	100.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
63	20240320	110950	57	100.00	KONEX			N	N	N	N		N	597	0	3	0.00	0	0	0.00	0	0	0	686	508	597	0.00	0.90	0	0	659	628	569	538	479	643	553	46	89	100	350	1	1	46051176	275	-31.42	28.43	12	0.00	-19.00	21.00	600	20230629	-0.50	298	20230510	100.34	600	-0.50	20240314	390	53.08	20240111	600	-0.50	20230629	298	100.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
64	20240320	100944	57	100.00	KONEX			N	N	N	N		N	597	0	3	0.00	0	0	0.00	0	0	0	686	508	597	0.00	0.90	0	0	659	628	569	538	479	643	553	46	89	100	350	1	1	46051176	275	-31.42	28.43	12	0.00	-19.00	21.00	600	20230629	-0.50	298	20230510	100.34	600	-0.50	20240314	390	53.08	20240111	600	-0.50	20230629	298	100.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
65	20240320	090949	57	100.00	KONEX			N	N	N	N		N	597	0	3	0.00	0	0	0.00	0	0	0	686	508	597	0.00	0.90	0	0	659	628	569	538	479	643	553	46	89	100	350	1	1	46051176	275	-31.42	28.43	12	0.00	-19.00	21.00	600	20230629	-0.50	298	20230510	100.34	600	-0.50	20240314	390	53.08	20240111	600	-0.50	20230629	298	100.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
66	20240319	160939	57	100.00	KONEX	신고가		N	N	N	N		N	597	-2	5	-0.33	9127	16	76.19	596	600	510	688	510	599	570.44	0.90	0	0	666	632	565	531	464	649	548	46	89	100	350	1	1	46051176	275	-31.42	28.43	12	0.00	-19.00	21.00	600	20230629	-0.50	298	20230510	100.34	600	0.00	20240314	390	53.08	20240111	600	-0.50	20230629	298	100.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
67	20240319	150948	57	100.00	KONEX	신고가		N	N	N	N		N	597	-2	5	-0.33	9127	16	76.19	596	600	510	688	510	599	570.44	0.90	0	0	666	632	565	531	464	649	548	46	89	100	350	1	1	46051176	275	-31.42	28.43	12	0.00	-19.00	21.00	600	20230629	-0.50	298	20230510	100.34	600	0.00	20240314	390	53.08	20240111	600	-0.50	20230629	298	100.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
68	20240319	140948	57	100.00	KONEX	신고가		N	N	N	N		N	510	-89	4	-14.86	8530	15	71.43	596	600	510	688	510	599	568.67	0.90	0	0	666	632	565	531	464	649	548	46	89	100	350	1	1	46051176	235	-26.84	24.29	12	0.00	-19.00	21.00	600	20230629	-15.00	298	20230510	71.14	600	0.00	20240314	390	30.77	20240111	600	-15.00	20230629	298	71.14	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
69	20240319	130917	57	100.00	KONEX	신고가		N	N	N	N		N	510	-89	4	-14.86	8530	15	71.43	596	600	510	688	510	599	568.67	0.90	0	0	666	632	565	531	464	649	548	46	89	100	350	1	1	46051176	235	-26.84	24.29	12	0.00	-19.00	21.00	600	20230629	-15.00	298	20230510	71.14	600	0.00	20240314	390	30.77	20240111	600	-15.00	20230629	298	71.14	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
70	20240319	120942	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.90	0	0	666	632	565	531	464	649	548	46	89	100	350	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	600	20230629	-0.17	298	20230510	101.01	600	-0.17	20240314	390	53.59	20240111	600	-0.17	20230629	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
71	20240319	110945	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.90	0	0	666	632	565	531	464	649	548	46	89	100	350	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	600	20230629	-0.17	298	20230510	101.01	600	-0.17	20240314	390	53.59	20240111	600	-0.17	20230629	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
72	20240319	100948	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.90	0	0	666	632	565	531	464	649	548	46	89	100	350	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	600	20230629	-0.17	298	20230510	101.01	600	-0.17	20240314	390	53.59	20240111	600	-0.17	20230629	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
73	20240319	090947	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.90	0	0	666	632	565	531	464	649	548	46	89	100	350	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	600	20230629	-0.17	298	20230510	101.01	600	-0.17	20240314	390	53.59	20240111	600	-0.17	20230629	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
74	20240318	160941	57	100.00	KONEX			N	N	N	N		N	599	14	2	2.39	12074	21	0.00	498	599	498	672	498	585	574.95	0.90	0	0	585	585	585	585	585	585	585	46	87	100	350	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	600	20230629	-0.17	298	20230510	101.01	600	-0.17	20240314	390	53.59	20240111	600	-0.17	20230629	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
75	20240318	150940	57	100.00	KONEX			N	N	N	N		N	599	14	2	2.39	12074	21	0.00	498	599	498	672	498	585	574.95	0.90	0	0	585	585	585	585	585	585	585	46	87	100	350	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	600	20230629	-0.17	298	20230510	101.01	600	-0.17	20240314	390	53.59	20240111	600	-0.17	20230629	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
76	20240318	140940	57	100.00	KONEX			N	N	N	N		N	599	14	2	2.39	12074	21	0.00	498	599	498	672	498	585	574.95	0.90	0	0	585	585	585	585	585	585	585	46	87	100	350	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	600	20230629	-0.17	298	20230510	101.01	600	-0.17	20240314	390	53.59	20240111	600	-0.17	20230629	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
77	20240318	130940	57	100.00	KONEX			N	N	N	N		N	599	14	2	2.39	12074	21	0.00	498	599	498	672	498	585	574.95	0.90	0	0	585	585	585	585	585	585	585	46	87	100	350	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	600	20230629	-0.17	298	20230510	101.01	600	-0.17	20240314	390	53.59	20240111	600	-0.17	20230629	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
78	20240318	120934	57	100.00	KONEX			N	N	N	N		N	599	14	2	2.39	12074	21	0.00	498	599	498	672	498	585	574.95	0.90	0	0	585	585	585	585	585	585	585	46	87	100	350	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	600	20230629	-0.17	298	20230510	101.01	600	-0.17	20240314	390	53.59	20240111	600	-0.17	20230629	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
79	20240318	110942	57	100.00	KONEX			N	N	N	N		N	599	14	2	2.39	12074	21	0.00	498	599	498	672	498	585	574.95	0.90	0	0	585	585	585	585	585	585	585	46	87	100	350	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	600	20230629	-0.17	298	20230510	101.01	600	-0.17	20240314	390	53.59	20240111	600	-0.17	20230629	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
80	20240318	100940	57	100.00	KONEX			N	N	N	N		N	599	14	2	2.39	12074	21	0.00	498	599	498	672	498	585	574.95	0.90	0	0	585	585	585	585	585	585	585	46	87	100	350	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	600	20230629	-0.17	298	20230510	101.01	600	-0.17	20240314	390	53.59	20240111	600	-0.17	20230629	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
81	20240318	090940	57	100.00	KONEX			N	N	N	N		N	599	14	2	2.39	12074	21	0.00	498	599	498	672	498	585	574.95	0.90	0	0	585	585	585	585	585	585	585	46	87	100	350	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	600	20230629	-0.17	298	20230510	101.01	600	-0.17	20240314	390	53.59	20240111	600	-0.17	20230629	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
82	20240315	160931	57	100.00	KONEX			N	N	N	N		N	585	-4	5	-0.68	0	0	0.00	0	0	0	677	501	589	0.00	0.90	0	0	672	630	558	516	444	594	480	46	88	100	350	1	1	46051176	269	-30.79	27.86	12	0.00	-19.00	21.00	600	20230629	-2.50	298	20230510	96.31	600	-2.50	20240314	390	50.00	20240111	600	-2.50	20230629	298	96.31	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
83	20240315	150900	57	100.00	KONEX			N	N	N	N		N	589	0	3	0.00	0	0	0.00	0	0	0	677	501	589	0.00	0.90	0	0	672	630	558	516	444	594	480	46	88	100	350	1	1	46051176	271	-31.00	28.05	12	0.00	-19.00	21.00	600	20230629	-1.83	298	20230510	97.65	600	-1.83	20240314	390	51.03	20240111	600	-1.83	20230629	298	97.65	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
84	20240315	140842	57	100.00	KONEX			N	N	N	N		N	589	0	3	0.00	0	0	0.00	0	0	0	677	501	589	0.00	0.90	0	0	672	630	558	516	444	594	480	46	88	100	350	1	1	46051176	271	-31.00	28.05	12	0.00	-19.00	21.00	600	20230629	-1.83	298	20230510	97.65	600	-1.83	20240314	390	51.03	20240111	600	-1.83	20230629	298	97.65	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
85	20240315	130931	57	100.00	KONEX			N	N	N	N		N	589	0	3	0.00	0	0	0.00	0	0	0	677	501	589	0.00	0.90	0	0	672	630	558	516	444	594	480	46	88	100	350	1	1	46051176	271	-31.00	28.05	12	0.00	-19.00	21.00	600	20230629	-1.83	298	20230510	97.65	600	-1.83	20240314	390	51.03	20240111	600	-1.83	20230629	298	97.65	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
86	20240315	120930	57	100.00	KONEX			N	N	N	N		N	589	0	3	0.00	0	0	0.00	0	0	0	677	501	589	0.00	0.90	0	0	672	630	558	516	444	594	480	46	88	100	350	1	1	46051176	271	-31.00	28.05	12	0.00	-19.00	21.00	600	20230629	-1.83	298	20230510	97.65	600	-1.83	20240314	390	51.03	20240111	600	-1.83	20230629	298	97.65	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
87	20240315	110928	57	100.00	KONEX			N	N	N	N		N	589	0	3	0.00	0	0	0.00	0	0	0	677	501	589	0.00	0.90	0	0	672	630	558	516	444	594	480	46	88	100	350	1	1	46051176	271	-31.00	28.05	12	0.00	-19.00	21.00	600	20230629	-1.83	298	20230510	97.65	600	-1.83	20240314	390	51.03	20240111	600	-1.83	20230629	298	97.65	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
88	20240315	100929	57	100.00	KONEX			N	N	N	N		N	589	0	3	0.00	0	0	0.00	0	0	0	677	501	589	0.00	0.90	0	0	672	630	558	516	444	594	480	46	88	100	350	1	1	46051176	271	-31.00	28.05	12	0.00	-19.00	21.00	600	20230629	-1.83	298	20230510	97.65	600	-1.83	20240314	390	51.03	20240111	600	-1.83	20230629	298	97.65	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
89	20240315	090936	57	100.00	KONEX			N	N	N	N		N	589	0	3	0.00	0	0	0.00	0	0	0	677	501	589	0.00	0.90	0	0	672	630	558	516	444	594	480	46	88	100	350	1	1	46051176	271	-31.00	28.05	12	0.00	-19.00	21.00	600	20230629	-1.83	298	20230510	97.65	600	-1.83	20240314	390	51.03	20240111	600	-1.83	20230629	298	97.65	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
90	20240314	160920	57	100.00	KONEX	신고가		N	N	N	N		N	589	29	2	5.18	7639	15	3.42	600	600	486	644	476	560	509.27	0.90	0	0	607	583	536	512	465	595	524	46	84	100	330	1	1	46051176	271	-31.00	28.05	12	0.00	-19.00	21.00	600	20230629	-1.83	298	20230510	97.65	600	-1.83	20240314	390	51.03	20240111	600	-1.83	20230629	298	97.65	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
91	20240314	150925	57	100.00	KONEX	신고가		N	N	N	N		N	589	29	2	5.18	7639	15	3.42	600	600	486	644	476	560	509.27	0.90	0	0	607	583	536	512	465	595	524	46	84	100	330	1	1	46051176	271	-31.00	28.05	12	0.00	-19.00	21.00	600	20230629	-1.83	298	20230510	97.65	600	-1.83	20240314	390	51.03	20240111	600	-1.83	20230629	298	97.65	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
92	20240314	140924	57	100.00	KONEX	신고가		N	N	N	N		N	598	38	2	6.79	3648	7	1.59	600	600	490	644	476	560	521.14	0.90	0	0	607	583	536	512	465	595	524	46	84	100	330	1	1	46051176	275	-31.47	28.48	12	0.00	-19.00	21.00	600	20230629	-0.33	298	20230510	100.67	600	-0.33	20240314	390	53.33	20240111	600	-0.33	20230629	298	100.67	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
93	20240314	130922	57	100.00	KONEX	신고가		N	N	N	N		N	598	38	2	6.79	3648	7	1.59	600	600	490	644	476	560	521.14	0.90	0	0	607	583	536	512	465	595	524	46	84	100	330	1	1	46051176	275	-31.47	28.48	12	0.00	-19.00	21.00	600	20230629	-0.33	298	20230510	100.67	600	-0.33	20240314	390	53.33	20240111	600	-0.33	20230629	298	100.67	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
94	20240314	120923	57	100.00	KONEX	신고가		N	N	N	N		N	598	38	2	6.79	3648	7	1.59	600	600	490	644	476	560	521.14	0.90	0	0	607	583	536	512	465	595	524	46	84	100	330	1	1	46051176	275	-31.47	28.48	12	0.00	-19.00	21.00	600	20230629	-0.33	298	20230510	100.67	600	-0.33	20240314	390	53.33	20240111	600	-0.33	20230629	298	100.67	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
95	20240314	110924	57	100.00	KONEX	신고가		N	N	N	N		N	600	40	2	7.14	600	1	0.23	600	600	600	644	476	560	600.00	0.90	0	0	607	583	536	512	465	595	524	46	84	100	330	1	1	46051176	276	-31.58	28.57	12	0.00	-19.00	21.00	600	20230629	0.00	298	20230510	101.34	600	0.00	20240314	390	53.85	20240111	600	0.00	20230629	298	101.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
96	20240314	100930	57	100.00	KONEX	신고가		N	N	N	N		N	600	40	2	7.14	600	1	0.23	600	600	600	644	476	560	600.00	0.90	0	0	607	583	536	512	465	595	524	46	84	100	330	1	1	46051176	276	-31.58	28.57	12	0.00	-19.00	21.00	600	20230629	0.00	298	20230510	101.34	600	0.00	20240314	390	53.85	20240111	600	0.00	20230629	298	101.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
97	20240314	090927	57	100.00	KONEX	신고가		N	N	N	N		N	600	40	2	7.14	600	1	0.23	600	600	600	644	476	560	600.00	0.90	0	0	607	583	536	512	465	595	524	46	84	100	330	1	1	46051176	276	-31.58	28.57	12	0.00	-19.00	21.00	600	20230629	0.00	298	20230510	101.34	600	0.00	20240314	390	53.85	20240111	600	0.00	20230629	298	101.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
98	20240313	160912	57	100.00	KONEX			N	N	N	N		N	560	70	2	14.29	219285	439	548.75	489	560	489	563	417	490	499.51	0.90	0	0	516	502	476	462	436	510	470	46	73	100	290	1	1	46051176	258	-29.47	26.67	12	0.00	-19.00	21.00	600	20230629	-6.67	298	20230510	87.92	599	-6.51	20240105	390	43.59	20240111	600	-6.67	20230629	298	87.92	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
99	20240313	150915	57	100.00	KONEX			N	N	N	N		N	560	70	2	14.29	219285	439	548.75	489	560	489	563	417	490	499.51	0.90	0	0	516	502	476	462	436	510	470	46	73	100	290	1	1	46051176	258	-29.47	26.67	12	0.00	-19.00	21.00	600	20230629	-6.67	298	20230510	87.92	599	-6.51	20240105	390	43.59	20240111	600	-6.67	20230629	298	87.92	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
100	20240313	140914	57	100.00	KONEX			N	N	N	N		N	560	70	2	14.29	219285	439	548.75	489	560	489	563	417	490	499.51	0.90	0	0	516	502	476	462	436	510	470	46	73	100	290	1	1	46051176	258	-29.47	26.67	12	0.00	-19.00	21.00	600	20230629	-6.67	298	20230510	87.92	599	-6.51	20240105	390	43.59	20240111	600	-6.67	20230629	298	87.92	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
101	20240313	130922	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	0	0	0.00	0	0	0	563	417	490	0.00	0.90	0	0	516	502	476	462	436	510	470	46	73	100	290	1	1	46051176	226	-25.79	23.33	12	0.00	-19.00	21.00	600	20230629	-18.33	298	20230510	64.43	599	-18.20	20240105	390	25.64	20240111	600	-18.33	20230629	298	64.43	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
102	20240313	120915	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	0	0	0.00	0	0	0	563	417	490	0.00	0.90	0	0	516	502	476	462	436	510	470	46	73	100	290	1	1	46051176	226	-25.79	23.33	12	0.00	-19.00	21.00	600	20230629	-18.33	298	20230510	64.43	599	-18.20	20240105	390	25.64	20240111	600	-18.33	20230629	298	64.43	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
103	20240313	110913	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	0	0	0.00	0	0	0	563	417	490	0.00	0.90	0	0	516	502	476	462	436	510	470	46	73	100	290	1	1	46051176	226	-25.79	23.33	12	0.00	-19.00	21.00	600	20230629	-18.33	298	20230510	64.43	599	-18.20	20240105	390	25.64	20240111	600	-18.33	20230629	298	64.43	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
104	20240313	100910	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	0	0	0.00	0	0	0	563	417	490	0.00	0.90	0	0	516	502	476	462	436	510	470	46	73	100	290	1	1	46051176	226	-25.79	23.33	12	0.00	-19.00	21.00	600	20230629	-18.33	298	20230510	64.43	599	-18.20	20240105	390	25.64	20240111	600	-18.33	20230629	298	64.43	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
105	20240313	090919	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	0	0	0.00	0	0	0	563	417	490	0.00	0.90	0	0	516	502	476	462	436	510	470	46	73	100	290	1	1	46051176	226	-25.79	23.33	12	0.00	-19.00	21.00	600	20230629	-18.33	298	20230510	64.43	599	-18.20	20240105	390	25.64	20240111	600	-18.33	20230629	298	64.43	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
106	20240312	160904	57	100.00	KONEX			N	N	N	N		N	490	60	2	13.95	38146	80	800.00	450	490	450	494	366	430	476.82	0.90	0	0	430	430	430	430	430	430	430	46	64	100	250	1	1	46051176	226	-25.79	23.33	12	0.00	-19.00	21.00	600	20230629	-18.33	298	20230510	64.43	599	-18.20	20240105	390	25.64	20240111	600	-18.33	20230629	298	64.43	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
107	20240312	150903	57	100.00	KONEX			N	N	N	N		N	490	60	2	13.95	38146	80	800.00	450	490	450	494	366	430	476.82	0.90	0	0	430	430	430	430	430	430	430	46	64	100	250	1	1	46051176	226	-25.79	23.33	12	0.00	-19.00	21.00	600	20230629	-18.33	298	20230510	64.43	599	-18.20	20240105	390	25.64	20240111	600	-18.33	20230629	298	64.43	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
108	20240312	140853	57	100.00	KONEX			N	N	N	N		N	490	60	2	13.95	38146	80	800.00	450	490	450	494	366	430	476.82	0.90	0	0	430	430	430	430	430	430	430	46	64	100	250	1	1	46051176	226	-25.79	23.33	12	0.00	-19.00	21.00	600	20230629	-18.33	298	20230510	64.43	599	-18.20	20240105	390	25.64	20240111	600	-18.33	20230629	298	64.43	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
109	20240312	130820	57	100.00	KONEX			N	N	N	N		N	460	30	2	6.98	9100	20	200.00	450	460	450	494	366	430	455.00	0.90	0	0	430	430	430	430	430	430	430	46	64	100	250	1	1	46051176	212	-24.21	21.90	12	0.00	-19.00	21.00	600	20230629	-23.33	298	20230510	54.36	599	-23.21	20240105	390	17.95	20240111	600	-23.33	20230629	298	54.36	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
110	20240312	120906	57	100.00	KONEX			N	N	N	N		N	460	30	2	6.98	9100	20	200.00	450	460	450	494	366	430	455.00	0.90	0	0	430	430	430	430	430	430	430	46	64	100	250	1	1	46051176	212	-24.21	21.90	12	0.00	-19.00	21.00	600	20230629	-23.33	298	20230510	54.36	599	-23.21	20240105	390	17.95	20240111	600	-23.33	20230629	298	54.36	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
111	20240312	110902	57	100.00	KONEX			N	N	N	N		N	460	30	2	6.98	9100	20	200.00	450	460	450	494	366	430	455.00	0.90	0	0	430	430	430	430	430	430	430	46	64	100	250	1	1	46051176	212	-24.21	21.90	12	0.00	-19.00	21.00	600	20230629	-23.33	298	20230510	54.36	599	-23.21	20240105	390	17.95	20240111	600	-23.33	20230629	298	54.36	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
112	20240312	100905	57	100.00	KONEX			N	N	N	N		N	430	0	3	0.00	0	0	0.00	0	0	0	494	366	430	0.00	0.90	0	0	430	430	430	430	430	430	430	46	64	100	250	1	1	46051176	198	-22.63	20.48	12	0.00	-19.00	21.00	600	20230629	-28.33	298	20230510	44.30	599	-28.21	20240105	390	10.26	20240111	600	-28.33	20230629	298	44.30	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
113	20240312	090903	57	100.00	KONEX			N	N	N	N		N	430	0	3	0.00	0	0	0.00	0	0	0	494	366	430	0.00	0.90	0	0	430	430	430	430	430	430	430	46	64	100	250	1	1	46051176	198	-22.63	20.48	12	0.00	-19.00	21.00	600	20230629	-28.33	298	20230510	44.30	599	-28.21	20240105	390	10.26	20240111	600	-28.33	20230629	298	44.30	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
114	20240311	160900	57	100.00	KONEX			N	N	N	N		N	430	-69	5	-13.83	4300	10	90.91	430	430	430	573	425	499	430.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	198	-22.63	20.48	12	0.00	-19.00	21.00	600	20230629	-28.33	298	20230510	44.30	599	-28.21	20240105	390	10.26	20240111	600	-28.33	20230629	298	44.30	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
115	20240311	150858	57	100.00	KONEX			N	N	N	N		N	430	-69	5	-13.83	4300	10	90.91	430	430	430	573	425	499	430.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	198	-22.63	20.48	12	0.00	-19.00	21.00	600	20230629	-28.33	298	20230510	44.30	599	-28.21	20240105	390	10.26	20240111	600	-28.33	20230629	298	44.30	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
116	20240311	140857	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
117	20240311	130858	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
118	20240311	120859	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
119	20240311	110856	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
120	20240311	100846	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
121	20240311	090851	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
122	20240308	160856	57	100.00	KONEX			N	N	N	N		N	499	1	2	0.20	5489	11	91.67	499	499	499	572	424	498	499.00	0.90	0	0	546	522	476	452	406	499	429	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
123	20240308	150856	57	100.00	KONEX			N	N	N	N		N	499	1	2	0.20	499	1	8.33	499	499	499	572	424	498	499.00	0.90	0	0	546	522	476	452	406	499	429	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
124	20240308	140847	57	100.00	KONEX			N	N	N	N		N	499	1	2	0.20	499	1	8.33	499	499	499	572	424	498	499.00	0.90	0	0	546	522	476	452	406	499	429	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
125	20240308	130845	57	100.00	KONEX			N	N	N	N		N	499	1	2	0.20	499	1	8.33	499	499	499	572	424	498	499.00	0.90	0	0	546	522	476	452	406	499	429	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
126	20240308	120847	57	100.00	KONEX			N	N	N	N		N	499	1	2	0.20	499	1	8.33	499	499	499	572	424	498	499.00	0.90	0	0	546	522	476	452	406	499	429	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
127	20240308	110848	57	100.00	KONEX			N	N	N	N		N	499	1	2	0.20	499	1	8.33	499	499	499	572	424	498	499.00	0.90	0	0	546	522	476	452	406	499	429	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
128	20240308	100843	57	100.00	KONEX			N	N	N	N		N	499	1	2	0.20	499	1	8.33	499	499	499	572	424	498	499.00	0.90	0	0	546	522	476	452	406	499	429	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
129	20240308	090845	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.90	0	0	546	522	476	452	406	499	429	46	74	100	290	1	1	46051176	229	-26.21	23.71	12	0.00	-19.00	21.00	600	20230629	-17.00	298	20230510	67.11	599	-16.86	20240105	390	27.69	20240111	600	-17.00	20230629	298	67.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
130	20240307	160844	57	100.00	KONEX			N	N	N	N		N	498	-1	5	-0.20	5928	12	171.43	500	500	430	573	425	499	494.00	0.90	0	0	499	498	498	497	497	499	498	46	74	100	290	1	1	46051176	229	-26.21	23.71	12	0.00	-19.00	21.00	600	20230629	-17.00	298	20230510	67.11	599	-16.86	20240105	390	27.69	20240111	600	-17.00	20230629	298	67.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
131	20240307	150825	57	100.00	KONEX			N	N	N	N		N	498	-1	5	-0.20	5928	12	171.43	500	500	430	573	425	499	494.00	0.90	0	0	499	498	498	497	497	499	498	46	74	100	290	1	1	46051176	229	-26.21	23.71	12	0.00	-19.00	21.00	600	20230629	-17.00	298	20230510	67.11	599	-16.86	20240105	390	27.69	20240111	600	-17.00	20230629	298	67.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
132	20240307	140829	57	100.00	KONEX			N	N	N	N		N	498	-1	5	-0.20	5928	12	171.43	500	500	430	573	425	499	494.00	0.90	0	0	499	498	498	497	497	499	498	46	74	100	290	1	1	46051176	229	-26.21	23.71	12	0.00	-19.00	21.00	600	20230629	-17.00	298	20230510	67.11	599	-16.86	20240105	390	27.69	20240111	600	-17.00	20230629	298	67.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
133	20240307	130834	57	100.00	KONEX			N	N	N	N		N	498	-1	5	-0.20	5928	12	171.43	500	500	430	573	425	499	494.00	0.90	0	0	499	498	498	497	497	499	498	46	74	100	290	1	1	46051176	229	-26.21	23.71	12	0.00	-19.00	21.00	600	20230629	-17.00	298	20230510	67.11	599	-16.86	20240105	390	27.69	20240111	600	-17.00	20230629	298	67.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
134	20240307	120839	57	100.00	KONEX			N	N	N	N		N	500	1	2	0.20	5000	10	142.86	500	500	500	573	425	499	500.00	0.90	0	0	499	498	498	497	497	499	498	46	74	100	290	1	1	46051176	230	-26.32	23.81	12	0.00	-19.00	21.00	600	20230629	-16.67	298	20230510	67.79	599	-16.53	20240105	390	28.21	20240111	600	-16.67	20230629	298	67.79	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
135	20240307	110843	57	100.00	KONEX			N	N	N	N		N	500	1	2	0.20	5000	10	142.86	500	500	500	573	425	499	500.00	0.90	0	0	499	498	498	497	497	499	498	46	74	100	290	1	1	46051176	230	-26.32	23.81	12	0.00	-19.00	21.00	600	20230629	-16.67	298	20230510	67.79	599	-16.53	20240105	390	28.21	20240111	600	-16.67	20230629	298	67.79	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
136	20240307	100837	57	100.00	KONEX			N	N	N	N		N	500	1	2	0.20	5000	10	142.86	500	500	500	573	425	499	500.00	0.90	0	0	499	498	498	497	497	499	498	46	74	100	290	1	1	46051176	230	-26.32	23.81	12	0.00	-19.00	21.00	600	20230629	-16.67	298	20230510	67.79	599	-16.53	20240105	390	28.21	20240111	600	-16.67	20230629	298	67.79	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
137	20240307	090840	57	100.00	KONEX			N	N	N	N		N	500	1	2	0.20	5000	10	142.86	500	500	500	573	425	499	500.00	0.90	0	0	499	498	498	497	497	499	498	46	74	100	290	1	1	46051176	230	-26.32	23.81	12	0.00	-19.00	21.00	600	20230629	-16.67	298	20230510	67.79	599	-16.53	20240105	390	28.21	20240111	600	-16.67	20230629	298	67.79	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
138	20240306	160833	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	3492	7	70.00	498	499	498	573	425	499	498.86	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
139	20240306	150834	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	3492	7	70.00	498	499	498	573	425	499	498.86	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
140	20240306	140840	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	3492	7	70.00	498	499	498	573	425	499	498.86	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
141	20240306	130840	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
142	20240306	120838	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
143	20240306	110836	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
144	20240306	100817	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
145	20240306	090833	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
146	20240305	160830	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	4990	10	47.62	499	499	499	573	425	499	499.00	0.90	0	0	551	525	473	447	395	538	460	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
147	20240305	150830	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	4990	10	47.62	499	499	499	573	425	499	499.00	0.90	0	0	551	525	473	447	395	538	460	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
148	20240305	140818	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	4990	10	47.62	499	499	499	573	425	499	499.00	0.90	0	0	551	525	473	447	395	538	460	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
149	20240305	130819	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	4990	10	47.62	499	499	499	573	425	499	499.00	0.90	0	0	551	525	473	447	395	538	460	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
150	20240305	120823	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	4990	10	47.62	499	499	499	573	425	499	499.00	0.90	0	0	551	525	473	447	395	538	460	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
151	20240305	110823	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	4990	10	47.62	499	499	499	573	425	499	499.00	0.90	0	0	551	525	473	447	395	538	460	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
152	20240305	100820	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	4990	10	47.62	499	499	499	573	425	499	499.00	0.90	0	0	551	525	473	447	395	538	460	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
153	20240305	090819	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	551	525	473	447	395	538	460	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
154	20240304	160821	57	100.00	KONEX			N	N	N	N		N	499	4	2	0.81	8919	21	0.00	421	499	421	569	421	495	424.71	0.90	0	0	495	495	495	495	495	495	495	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
155	20240304	150817	57	100.00	KONEX			N	N	N	N		N	499	4	2	0.81	8919	21	0.00	421	499	421	569	421	495	424.71	0.90	0	0	495	495	495	495	495	495	495	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
156	20240304	140745	57	100.00	KONEX			N	N	N	N		N	499	4	2	0.81	8919	21	0.00	421	499	421	569	421	495	424.71	0.90	0	0	495	495	495	495	495	495	495	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	599	-16.69	20240105	390	27.95	20240111	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
157	20240304	130811	57	100.00	KONEX			N	N	N	N		N	421	-74	4	-14.95	8420	20	0.00	421	421	421	569	421	495	421.00	0.90	0	0	495	495	495	495	495	495	495	46	74	100	290	1	1	46051176	194	-22.16	20.05	12	0.00	-19.00	21.00	600	20230629	-29.83	298	20230510	41.28	599	-29.72	20240105	390	7.95	20240111	600	-29.83	20230629	298	41.28	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
158	20240304	120747	57	100.00	KONEX			N	N	N	N		N	421	-74	4	-14.95	8420	20	0.00	421	421	421	569	421	495	421.00	0.90	0	0	495	495	495	495	495	495	495	46	74	100	290	1	1	46051176	194	-22.16	20.05	12	0.00	-19.00	21.00	600	20230629	-29.83	298	20230510	41.28	599	-29.72	20240105	390	7.95	20240111	600	-29.83	20230629	298	41.28	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
159	20240304	110805	57	100.00	KONEX			N	N	N	N		N	421	-74	4	-14.95	8420	20	0.00	421	421	421	569	421	495	421.00	0.90	0	0	495	495	495	495	495	495	495	46	74	100	290	1	1	46051176	194	-22.16	20.05	12	0.00	-19.00	21.00	600	20230629	-29.83	298	20230510	41.28	599	-29.72	20240105	390	7.95	20240111	600	-29.83	20230629	298	41.28	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
160	20240304	100805	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.90	0	0	495	495	495	495	495	495	495	46	74	100	290	1	1	46051176	228	-26.05	23.57	12	0.00	-19.00	21.00	600	20230629	-17.50	298	20230510	66.11	599	-17.36	20240105	390	26.92	20240111	600	-17.50	20230629	298	66.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
161	20240304	090807	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.90	0	0	495	495	495	495	495	495	495	46	74	100	290	1	1	46051176	228	-26.05	23.57	12	0.00	-19.00	21.00	600	20230629	-17.50	298	20230510	66.11	599	-17.36	20240105	390	26.92	20240111	600	-17.50	20230629	298	66.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N