KissMeData/289860/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	161054	57	100.00	KONEX			N	N	N	N		N	7690	-40	5	-0.52	42119050	5530	341.36	7790	7790	7600	8880	6580	7730	7616.46	0.00	0	0	7850	7790	7700	7640	7550	7820	7670	87	1150	500	4790	10	1	17329579	1333	120.16	19.67	12	0.03	64.00	391.00	9300	20240307	-17.31	3165	20230324	142.97	9300	-17.31	20240307	5610	37.08	20240130	9300	-17.31	20240307	3315	131.98	20230331	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
3	20240329	151056	57	100.00	KONEX			N	N	N	N		N	7690	-40	5	-0.52	42119050	5530	341.36	7790	7790	7600	8880	6580	7730	7616.46	0.00	0	0	7850	7790	7700	7640	7550	7820	7670	87	1150	500	4790	10	1	17329579	1333	120.16	19.67	12	0.03	64.00	391.00	9300	20240307	-17.31	3165	20230324	142.97	9300	-17.31	20240307	5610	37.08	20240130	9300	-17.31	20240307	3315	131.98	20230331	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
4	20240329	141052	57	100.00	KONEX			N	N	N	N		N	7690	-40	5	-0.52	41196250	5410	333.95	7790	7790	7600	8880	6580	7730	7614.83	0.00	0	0	7850	7790	7700	7640	7550	7820	7670	87	1150	500	4790	10	1	17329579	1333	120.16	19.67	12	0.03	64.00	391.00	9300	20240307	-17.31	3165	20230324	142.97	9300	-17.31	20240307	5610	37.08	20240130	9300	-17.31	20240307	3315	131.98	20230331	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
5	20240329	131035	57	100.00	KONEX			N	N	N	N		N	7600	-130	5	-1.68	37794820	4963	306.36	7790	7790	7600	8880	6580	7730	7615.32	0.00	0	0	7850	7790	7700	7640	7550	7820	7670	87	1150	500	4790	10	1	17329579	1317	118.75	19.44	12	0.03	64.00	391.00	9300	20240307	-18.28	3165	20230324	140.13	9300	-18.28	20240307	5610	35.47	20240130	9300	-18.28	20240307	3315	129.26	20230331	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
6	20240329	121046	57	100.00	KONEX			N	N	N	N		N	7600	-130	5	-1.68	28232350	3709	228.95	7790	7790	7600	8880	6580	7730	7611.85	0.00	0	0	7850	7790	7700	7640	7550	7820	7670	87	1150	500	4790	10	1	17329579	1317	118.75	19.44	12	0.02	64.00	391.00	9300	20240307	-18.28	3165	20230324	140.13	9300	-18.28	20240307	5610	35.47	20240130	9300	-18.28	20240307	3315	129.26	20230331	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
7	20240329	111033	57	100.00	KONEX			N	N	N	N		N	7610	-120	5	-1.55	3884620	509	31.42	7790	7790	7610	8880	6580	7730	7631.87	0.00	0	0	7850	7790	7700	7640	7550	7820	7670	87	1150	500	4790	10	1	17329579	1319	118.91	19.46	12	0.00	64.00	391.00	9300	20240307	-18.17	3165	20230324	140.44	9300	-18.17	20240307	5610	35.65	20240130	9300	-18.17	20240307	3315	129.56	20230331	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
8	20240329	101033	57	100.00	KONEX			N	N	N	N		N	7740	10	2	0.13	247730	32	1.98	7790	7790	7740	8880	6580	7730	7741.56	0.00	0	0	7850	7790	7700	7640	7550	7820	7670	87	1150	500	4790	10	1	17329579	1341	120.94	19.80	12	0.00	64.00	391.00	9300	20240307	-16.77	3165	20230324	144.55	9300	-16.77	20240307	5610	37.97	20240130	9300	-16.77	20240307	3315	133.48	20230331	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
9	20240329	091034	57	100.00	KONEX			N	N	N	N		N	7790	60	2	0.78	7790	1	0.06	7790	7790	7790	8880	6580	7730	7790.00	0.00	0	0	7850	7790	7700	7640	7550	7820	7670	87	1150	500	4790	10	1	17329579	1350	121.72	19.92	12	0.00	64.00	391.00	9300	20240307	-16.24	3165	20230324	146.13	9300	-16.24	20240307	5610	38.86	20240130	9300	-16.24	20240307	3315	134.99	20230331	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
10	20240328	161042	57	100.00	KONEX			N	N	N	N		N	7730	30	2	0.39	12398160	1620	30.95	7700	7760	7610	8850	6550	7700	7653.19	0.00	0	0	7880	7790	7700	7610	7520	7745	7565	87	1150	500	4770	10	1	17329579	1340	120.78	19.77	12	0.01	64.00	391.00	9300	20240307	-16.88	3050	20230323	153.44	9300	-16.88	20240307	5610	37.79	20240130	9300	-16.88	20240307	3315	133.18	20230331	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
11	20240328	151042	57	100.00	KONEX			N	N	N	N		N	7730	30	2	0.39	12398160	1620	30.95	7700	7760	7610	8850	6550	7700	7653.19	0.00	0	0	7880	7790	7700	7610	7520	7745	7565	87	1150	500	4770	10	1	17329579	1340	120.78	19.77	12	0.01	64.00	391.00	9300	20240307	-16.88	3050	20230323	153.44	9300	-16.88	20240307	5610	37.79	20240130	9300	-16.88	20240307	3315	133.18	20230331	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
12	20240328	141029	57	100.00	KONEX			N	N	N	N		N	7740	40	2	0.52	12220260	1597	30.51	7700	7760	7610	8850	6550	7700	7652.01	0.00	0	0	7880	7790	7700	7610	7520	7745	7565	87	1150	500	4770	10	1	17329579	1341	120.94	19.80	12	0.01	64.00	391.00	9300	20240307	-16.77	3050	20230323	153.77	9300	-16.77	20240307	5610	37.97	20240130	9300	-16.77	20240307	3315	133.48	20230331	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
13	20240328	131029	57	100.00	KONEX			N	N	N	N		N	7760	60	2	0.78	12212520	1596	30.49	7700	7760	7610	8850	6550	7700	7651.95	0.00	0	0	7880	7790	7700	7610	7520	7745	7565	87	1150	500	4770	10	1	17329579	1345	121.25	19.85	12	0.01	64.00	391.00	9300	20240307	-16.56	3050	20230323	154.43	9300	-16.56	20240307	5610	38.32	20240130	9300	-16.56	20240307	3315	134.09	20230331	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
14	20240328	121033	57	100.00	KONEX			N	N	N	N		N	7760	60	2	0.78	12212520	1596	30.49	7700	7760	7610	8850	6550	7700	7651.95	0.00	0	0	7880	7790	7700	7610	7520	7745	7565	87	1150	500	4770	10	1	17329579	1345	121.25	19.85	12	0.01	64.00	391.00	9300	20240307	-16.56	3050	20230323	154.43	9300	-16.56	20240307	5610	38.32	20240130	9300	-16.56	20240307	3315	134.09	20230331	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
15	20240328	111038	57	100.00	KONEX			N	N	N	N		N	7610	-90	5	-1.17	12189240	1593	30.43	7700	7760	7610	8850	6550	7700	7651.75	0.00	0	0	7880	7790	7700	7610	7520	7745	7565	87	1150	500	4770	10	1	17329579	1319	118.91	19.46	12	0.01	64.00	391.00	9300	20240307	-18.17	3050	20230323	149.51	9300	-18.17	20240307	5610	35.65	20240130	9300	-18.17	20240307	3315	129.56	20230331	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
16	20240328	101048	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	5006500	650	12.42	7700	7710	7700	8850	6550	7700	7702.31	0.00	0	0	7880	7790	7700	7610	7520	7745	7565	87	1150	500	4770	10	1	17329579	1334	120.31	19.69	12	0.00	64.00	391.00	9300	20240307	-17.20	3050	20230323	152.46	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3315	132.28	20230331	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
17	20240328	091050	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	7880	7790	7700	7610	7520	7745	7565	87	1150	500	4770	10	1	17329579	1334	120.31	19.69	12	0.00	64.00	391.00	9300	20240307	-17.20	3050	20230323	152.46	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3315	132.28	20230331	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
18	20240327	161046	57	100.00	KONEX			N	N	N	N		N	7700	-80	5	-1.03	40198220	5235	437.71	7790	7790	7610	8940	6620	7780	7678.74	0.00	0	0	8113	7946	7823	7656	7533	7885	7595	87	1160	500	4820	10	1	17329579	1334	120.31	19.69	12	0.03	64.00	391.00	9300	20240307	-17.20	3015	20230322	155.39	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3250	136.92	20230327	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
19	20240327	151046	57	100.00	KONEX			N	N	N	N		N	7690	-90	5	-1.16	38797060	5053	422.49	7790	7790	7610	8940	6620	7780	7678.02	0.00	0	0	8113	7946	7823	7656	7533	7885	7595	87	1160	500	4820	10	1	17329579	1333	120.16	19.67	12	0.03	64.00	391.00	9300	20240307	-17.31	3015	20230322	155.06	9300	-17.31	20240307	5610	37.08	20240130	9300	-17.31	20240307	3250	136.62	20230327	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
20	20240327	141046	57	100.00	KONEX			N	N	N	N		N	7700	-80	5	-1.03	38489460	5013	419.15	7790	7790	7610	8940	6620	7780	7677.93	0.00	0	0	8113	7946	7823	7656	7533	7885	7595	87	1160	500	4820	10	1	17329579	1334	120.31	19.69	12	0.03	64.00	391.00	9300	20240307	-17.20	3015	20230322	155.39	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3250	136.92	20230327	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
21	20240327	131043	57	100.00	KONEX			N	N	N	N		N	7700	-80	5	-1.03	38489460	5013	419.15	7790	7790	7610	8940	6620	7780	7677.93	0.00	0	0	8113	7946	7823	7656	7533	7885	7595	87	1160	500	4820	10	1	17329579	1334	120.31	19.69	12	0.03	64.00	391.00	9300	20240307	-17.20	3015	20230322	155.39	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3250	136.92	20230327	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
22	20240327	121044	57	100.00	KONEX			N	N	N	N		N	7700	-80	5	-1.03	36926360	4810	402.17	7790	7790	7610	8940	6620	7780	7677.00	0.00	0	0	8113	7946	7823	7656	7533	7885	7595	87	1160	500	4820	10	1	17329579	1334	120.31	19.69	12	0.03	64.00	391.00	9300	20240307	-17.20	3015	20230322	155.39	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3250	136.92	20230327	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
23	20240327	111044	57	100.00	KONEX			N	N	N	N		N	7700	-80	5	-1.03	30473760	3972	332.11	7790	7790	7610	8940	6620	7780	7672.15	0.00	0	0	8113	7946	7823	7656	7533	7885	7595	87	1160	500	4820	10	1	17329579	1334	120.31	19.69	12	0.02	64.00	391.00	9300	20240307	-17.20	3015	20230322	155.39	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3250	136.92	20230327	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
24	20240327	101040	57	100.00	KONEX			N	N	N	N		N	7760	-20	5	-0.26	20552410	2683	224.33	7790	7790	7610	8940	6620	7780	7660.23	0.00	0	0	8113	7946	7823	7656	7533	7885	7595	87	1160	500	4820	10	1	17329579	1345	121.25	19.85	12	0.02	64.00	391.00	9300	20240307	-16.56	3015	20230322	157.38	9300	-16.56	20240307	5610	38.32	20240130	9300	-16.56	20240307	3250	138.77	20230327	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
25	20240327	091047	57	100.00	KONEX			N	N	N	N		N	7790	10	2	0.13	7790	1	0.08	7790	7790	7790	8940	6620	7780	7790.00	0.00	0	0	8113	7946	7823	7656	7533	7885	7595	87	1160	500	4820	10	1	17329579	1350	121.72	19.92	12	0.00	64.00	391.00	9300	20240307	-16.24	3015	20230322	158.37	9300	-16.24	20240307	5610	38.86	20240130	9300	-16.24	20240307	3250	139.69	20230327	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
26	20240326	160938	57	100.00	KONEX			N	N	N	N		N	7780	80	2	1.04	9283790	1196	24.34	7990	7990	7700	8850	6550	7700	7762.37	0.00	0	0	8486	8092	7856	7462	7226	7975	7345	87	1150	500	4770	10	1	17329579	1348	121.56	19.90	12	0.01	64.00	391.00	9300	20240307	-16.34	3000	20230321	159.33	9300	-16.34	20240307	5610	38.68	20240130	9300	-16.34	20240307	3250	139.38	20230327	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
27	20240326	151033	57	100.00	KONEX			N	N	N	N		N	7780	80	2	1.04	9143750	1178	23.97	7990	7990	7700	8850	6550	7700	7762.10	0.00	0	0	8486	8092	7856	7462	7226	7975	7345	87	1150	500	4770	10	1	17329579	1348	121.56	19.90	12	0.01	64.00	391.00	9300	20240307	-16.34	3000	20230321	159.33	9300	-16.34	20240307	5610	38.68	20240130	9300	-16.34	20240307	3250	139.38	20230327	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
28	20240326	141029	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	4316600	556	11.31	7990	7990	7700	8850	6550	7700	7763.67	0.00	0	0	8486	8092	7856	7462	7226	7975	7345	87	1150	500	4770	10	1	17329579	1334	120.31	19.69	12	0.00	64.00	391.00	9300	20240307	-17.20	3000	20230321	156.67	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3250	136.92	20230327	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
29	20240326	131025	57	100.00	KONEX			N	N	N	N		N	7790	90	2	1.17	2882600	370	7.53	7990	7990	7790	8850	6550	7700	7790.81	0.00	0	0	8486	8092	7856	7462	7226	7975	7345	87	1150	500	4770	10	1	17329579	1350	121.72	19.92	12	0.00	64.00	391.00	9300	20240307	-16.24	3000	20230321	159.67	9300	-16.24	20240307	5610	38.86	20240130	9300	-16.24	20240307	3250	139.69	20230327	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
30	20240326	121024	57	100.00	KONEX			N	N	N	N		N	7790	90	2	1.17	2882600	370	7.53	7990	7990	7790	8850	6550	7700	7790.81	0.00	0	0	8486	8092	7856	7462	7226	7975	7345	87	1150	500	4770	10	1	17329579	1350	121.72	19.92	12	0.00	64.00	391.00	9300	20240307	-16.24	3000	20230321	159.67	9300	-16.24	20240307	5610	38.86	20240130	9300	-16.24	20240307	3250	139.69	20230327	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
31	20240326	111020	57	100.00	KONEX			N	N	N	N		N	7790	90	2	1.17	2882600	370	7.53	7990	7990	7790	8850	6550	7700	7790.81	0.00	0	0	8486	8092	7856	7462	7226	7975	7345	87	1150	500	4770	10	1	17329579	1350	121.72	19.92	12	0.00	64.00	391.00	9300	20240307	-16.24	3000	20230321	159.67	9300	-16.24	20240307	5610	38.86	20240130	9300	-16.24	20240307	3250	139.69	20230327	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
32	20240326	101034	57	100.00	KONEX			N	N	N	N		N	7790	90	2	1.17	117150	15	0.31	7990	7990	7790	8850	6550	7700	7810.00	0.00	0	0	8486	8092	7856	7462	7226	7975	7345	87	1150	500	4770	10	1	17329579	1350	121.72	19.92	12	0.00	64.00	391.00	9300	20240307	-16.24	3000	20230321	159.67	9300	-16.24	20240307	5610	38.86	20240130	9300	-16.24	20240307	3250	139.69	20230327	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
33	20240326	091033	57	100.00	KONEX			N	N	N	N		N	7990	290	2	3.77	7990	1	0.02	7990	7990	7990	8850	6550	7700	7990.00	0.00	0	0	8486	8092	7856	7462	7226	7975	7345	87	1150	500	4770	10	1	17329579	1385	124.84	20.43	12	0.00	64.00	391.00	9300	20240307	-14.09	3000	20230321	166.33	9300	-14.09	20240307	5610	42.42	20240130	9300	-14.09	20240307	3250	145.85	20230327	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
34	20240325	161108	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	37845930	4914	55.94	8000	8250	7620	8850	6550	7700	7701.65	0.00	0	0	7986	7842	7756	7612	7526	7800	7570	87	1150	500	4770	10	1	17329579	1334	120.31	19.69	12	0.03	64.00	391.00	9300	20240307	-17.20	3000	20230321	156.67	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3250	136.92	20230327	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
35	20240325	151111	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	37845930	4914	55.94	8000	8250	7620	8850	6550	7700	7701.65	0.00	0	0	7986	7842	7756	7612	7526	7800	7570	87	1150	500	4770	10	1	17329579	1334	120.31	19.69	12	0.03	64.00	391.00	9300	20240307	-17.20	3000	20230321	156.67	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3250	136.92	20230327	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
36	20240325	141108	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	37761230	4903	55.82	8000	8250	7620	8850	6550	7700	7701.66	0.00	0	0	7986	7842	7756	7612	7526	7800	7570	87	1150	500	4770	10	1	17329579	1334	120.31	19.69	12	0.03	64.00	391.00	9300	20240307	-17.20	3000	20230321	156.67	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3250	136.92	20230327	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
37	20240325	131107	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	37599530	4882	55.58	8000	8250	7620	8850	6550	7700	7701.67	0.00	0	0	7986	7842	7756	7612	7526	7800	7570	87	1150	500	4770	10	1	17329579	1334	120.31	19.69	12	0.03	64.00	391.00	9300	20240307	-17.20	3000	20230321	156.67	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3250	136.92	20230327	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
38	20240325	121111	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	28567430	3709	42.22	8000	8250	7620	8850	6550	7700	7702.19	0.00	0	0	7986	7842	7756	7612	7526	7800	7570	87	1150	500	4770	10	1	17329579	1334	120.31	19.69	12	0.02	64.00	391.00	9300	20240307	-17.20	3000	20230321	156.67	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3250	136.92	20230327	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
39	20240325	111110	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	18264830	2371	26.99	8000	8250	7620	8850	6550	7700	7703.43	0.00	0	0	7986	7842	7756	7612	7526	7800	7570	87	1150	500	4770	10	1	17329579	1334	120.31	19.69	12	0.01	64.00	391.00	9300	20240307	-17.20	3000	20230321	156.67	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3250	136.92	20230327	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
40	20240325	101109	57	100.00	KONEX			N	N	N	N		N	7620	-80	5	-1.04	893630	115	1.31	8000	8250	7620	8850	6550	7700	7770.70	0.00	0	0	7986	7842	7756	7612	7526	7800	7570	87	1150	500	4770	10	1	17329579	1321	119.06	19.49	12	0.00	64.00	391.00	9300	20240307	-18.06	3000	20230321	154.00	9300	-18.06	20240307	5610	35.83	20240130	9300	-18.06	20240307	3250	134.46	20230327	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
41	20240325	091112	57	100.00	KONEX			N	N	N	N		N	8250	550	2	7.14	97500	12	0.14	8000	8250	8000	8850	6550	7700	8125.00	0.00	0	0	7986	7842	7756	7612	7526	7800	7570	87	1150	500	4770	10	1	17329579	1430	128.91	21.10	12	0.00	64.00	391.00	9300	20240307	-11.29	3000	20230321	175.00	9300	-11.29	20240307	5610	47.06	20240130	9300	-11.29	20240307	3250	153.85	20230327	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
42	20240322	161110	57	100.00	KONEX			N	N	N	N		N	7700	-200	5	-2.53	67564650	8784	35.95	7900	7900	7670	9080	6720	7900	7691.79	0.00	0	0	8166	8032	7866	7732	7566	7950	7650	87	1180	500	4890	10	1	17329579	1334	120.31	19.69	12	0.05	64.00	391.00	9300	20240307	-17.20	2990	20230317	157.53	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3015	155.39	20230322	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
43	20240322	151114	57	100.00	KONEX			N	N	N	N		N	7700	-200	5	-2.53	67564650	8784	35.95	7900	7900	7670	9080	6720	7900	7691.79	0.00	0	0	8166	8032	7866	7732	7566	7950	7650	87	1180	500	4890	10	1	17329579	1334	120.31	19.69	12	0.05	64.00	391.00	9300	20240307	-17.20	2990	20230317	157.53	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3015	155.39	20230322	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
44	20240322	141101	57	100.00	KONEX			N	N	N	N		N	7690	-210	5	-2.66	62275610	8096	33.13	7900	7900	7670	9080	6720	7900	7692.15	0.00	0	0	8166	8032	7866	7732	7566	7950	7650	87	1180	500	4890	10	1	17329579	1333	120.16	19.67	12	0.05	64.00	391.00	9300	20240307	-17.31	2990	20230317	157.19	9300	-17.31	20240307	5610	37.08	20240130	9300	-17.31	20240307	3015	155.06	20230322	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
45	20240322	131106	57	100.00	KONEX			N	N	N	N		N	7700	-200	5	-2.53	61659910	8016	32.80	7900	7900	7670	9080	6720	7900	7692.10	0.00	0	0	8166	8032	7866	7732	7566	7950	7650	87	1180	500	4890	10	1	17329579	1334	120.31	19.69	12	0.05	64.00	391.00	9300	20240307	-17.20	2990	20230317	157.53	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3015	155.39	20230322	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
46	20240322	121103	57	100.00	KONEX			N	N	N	N		N	7700	-200	5	-2.53	49391110	6422	26.28	7900	7900	7670	9080	6720	7900	7690.92	0.00	0	0	8166	8032	7866	7732	7566	7950	7650	87	1180	500	4890	10	1	17329579	1334	120.31	19.69	12	0.04	64.00	391.00	9300	20240307	-17.20	2990	20230317	157.53	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3015	155.39	20230322	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
47	20240322	111110	57	100.00	KONEX			N	N	N	N		N	7700	-200	5	-2.53	49221710	6400	26.19	7900	7900	7670	9080	6720	7900	7690.89	0.00	0	0	8166	8032	7866	7732	7566	7950	7650	87	1180	500	4890	10	1	17329579	1334	120.31	19.69	12	0.04	64.00	391.00	9300	20240307	-17.20	2990	20230317	157.53	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3015	155.39	20230322	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
48	20240322	101102	57	100.00	KONEX			N	N	N	N		N	7670	-230	5	-2.91	44963210	5845	23.92	7900	7900	7670	9080	6720	7900	7692.59	0.00	0	0	8166	8032	7866	7732	7566	7950	7650	87	1180	500	4890	10	1	17329579	1329	119.84	19.62	12	0.03	64.00	391.00	9300	20240307	-17.53	2990	20230317	156.52	9300	-17.53	20240307	5610	36.72	20240130	9300	-17.53	20240307	3015	154.39	20230322	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
49	20240322	091102	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	7900	1	0.00	7900	7900	7900	9080	6720	7900	7900.00	0.00	0	0	8166	8032	7866	7732	7566	7950	7650	87	1180	500	4890	10	1	17329579	1369	123.44	20.20	12	0.00	64.00	391.00	9300	20240307	-15.05	2990	20230317	164.21	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3015	162.02	20230322	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
50	20240321	161106	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	189958900	24436	127.80	8000	8000	7700	9080	6720	7900	7773.73	0.00	0	0	8000	7950	7850	7800	7700	7975	7825	87	1180	500	4890	10	1	17329579	1369	123.44	20.20	12	0.14	64.00	391.00	9300	20240307	-15.05	2990	20230317	164.21	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3000	163.33	20230321	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
51	20240321	151102	57	100.00	KONEX			N	N	N	N		N	7700	-200	5	-2.53	166080500	21335	111.58	8000	8000	7700	9080	6720	7900	7784.42	0.00	0	0	8000	7950	7850	7800	7700	7975	7825	87	1180	500	4890	10	1	17329579	1334	120.31	19.69	12	0.12	64.00	391.00	9300	20240307	-17.20	2990	20230317	157.53	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3000	156.67	20230321	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
52	20240321	141102	57	100.00	KONEX			N	N	N	N		N	7750	-150	5	-1.90	49510610	6377	33.35	8000	8000	7740	9080	6720	7900	7763.93	0.00	0	0	8000	7950	7850	7800	7700	7975	7825	87	1180	500	4890	10	1	17329579	1343	121.09	19.82	12	0.04	64.00	391.00	9300	20240307	-16.67	2990	20230317	159.20	9300	-16.67	20240307	5610	38.15	20240130	9300	-16.67	20240307	3000	158.33	20230321	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
53	20240321	131050	57	100.00	KONEX			N	N	N	N		N	7800	-100	5	-1.27	2630600	337	1.76	8000	8000	7800	9080	6720	7900	7805.93	0.00	0	0	8000	7950	7850	7800	7700	7975	7825	87	1180	500	4890	10	1	17329579	1352	121.88	19.95	12	0.00	64.00	391.00	9300	20240307	-16.13	2990	20230317	160.87	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3000	160.00	20230321	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
54	20240321	121104	57	100.00	KONEX			N	N	N	N		N	7800	-100	5	-1.27	1998800	256	1.34	8000	8000	7800	9080	6720	7900	7807.81	0.00	0	0	8000	7950	7850	7800	7700	7975	7825	87	1180	500	4890	10	1	17329579	1352	121.88	19.95	12	0.00	64.00	391.00	9300	20240307	-16.13	2990	20230317	160.87	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3000	160.00	20230321	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
55	20240321	111101	57	100.00	KONEX			N	N	N	N		N	7800	-100	5	-1.27	1374800	176	0.92	8000	8000	7800	9080	6720	7900	7811.36	0.00	0	0	8000	7950	7850	7800	7700	7975	7825	87	1180	500	4890	10	1	17329579	1352	121.88	19.95	12	0.00	64.00	391.00	9300	20240307	-16.13	2990	20230317	160.87	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3000	160.00	20230321	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
56	20240321	101105	57	100.00	KONEX			N	N	N	N		N	7800	-100	5	-1.27	446600	57	0.30	8000	8000	7800	9080	6720	7900	7835.09	0.00	0	0	8000	7950	7850	7800	7700	7975	7825	87	1180	500	4890	10	1	17329579	1352	121.88	19.95	12	0.00	64.00	391.00	9300	20240307	-16.13	2990	20230317	160.87	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3000	160.00	20230321	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
57	20240321	091111	57	100.00	KONEX			N	N	N	N		N	8000	100	2	1.27	80000	10	0.05	8000	8000	8000	9080	6720	7900	8000.00	0.00	0	0	8000	7950	7850	7800	7700	7975	7825	87	1180	500	4890	10	1	17329579	1386	125.00	20.46	12	0.00	64.00	391.00	9300	20240307	-13.98	2990	20230317	167.56	9300	-13.98	20240307	5610	42.60	20240130	9300	-13.98	20240307	3000	166.67	20230321	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
58	20240320	161051	57	100.00	KONEX			N	N	N	N		N	7900	60	2	0.77	149537240	19121	3540.93	7840	7900	7750	9010	6670	7840	7820.58	0.00	0	0	8000	7920	7810	7730	7620	7865	7675	87	1170	500	4860	10	1	17329579	1369	123.44	20.20	12	0.11	64.00	391.00	9300	20240307	-15.05	2990	20230317	164.21	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3000	163.33	20230321	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
59	20240320	151054	57	100.00	KONEX			N	N	N	N		N	7900	60	2	0.77	149521440	19119	3540.56	7840	7900	7750	9010	6670	7840	7820.57	0.00	0	0	8000	7920	7810	7730	7620	7865	7675	87	1170	500	4860	10	1	17329579	1369	123.44	20.20	12	0.11	64.00	391.00	9300	20240307	-15.05	2990	20230317	164.21	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3000	163.33	20230321	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
60	20240320	141100	57	100.00	KONEX			N	N	N	N		N	7900	60	2	0.77	141969040	18163	3363.52	7840	7900	7750	9010	6670	7840	7816.39	0.00	0	0	8000	7920	7810	7730	7620	7865	7675	87	1170	500	4860	10	1	17329579	1369	123.44	20.20	12	0.10	64.00	391.00	9300	20240307	-15.05	2990	20230317	164.21	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3000	163.33	20230321	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
61	20240320	131100	57	100.00	KONEX			N	N	N	N		N	7900	60	2	0.77	141953250	18161	3363.15	7840	7900	7750	9010	6670	7840	7816.38	0.00	0	0	8000	7920	7810	7730	7620	7865	7675	87	1170	500	4860	10	1	17329579	1369	123.44	20.20	12	0.10	64.00	391.00	9300	20240307	-15.05	2990	20230317	164.21	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3000	163.33	20230321	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
62	20240320	121053	57	100.00	KONEX			N	N	N	N		N	7900	60	2	0.77	141512100	18105	3352.78	7840	7900	7750	9010	6670	7840	7816.19	0.00	0	0	8000	7920	7810	7730	7620	7865	7675	87	1170	500	4860	10	1	17329579	1369	123.44	20.20	12	0.10	64.00	391.00	9300	20240307	-15.05	2990	20230317	164.21	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3000	163.33	20230321	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
63	20240320	111054	57	100.00	KONEX			N	N	N	N		N	7900	60	2	0.77	141512100	18105	3352.78	7840	7900	7750	9010	6670	7840	7816.19	0.00	0	0	8000	7920	7810	7730	7620	7865	7675	87	1170	500	4860	10	1	17329579	1369	123.44	20.20	12	0.10	64.00	391.00	9300	20240307	-15.05	2990	20230317	164.21	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3000	163.33	20230321	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
64	20240320	101048	57	100.00	KONEX			N	N	N	N		N	7900	60	2	0.77	121327700	15550	2879.63	7840	7900	7750	9010	6670	7840	7802.42	0.00	0	0	8000	7920	7810	7730	7620	7865	7675	87	1170	500	4860	10	1	17329579	1369	123.44	20.20	12	0.09	64.00	391.00	9300	20240307	-15.05	2990	20230317	164.21	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3000	163.33	20230321	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
65	20240320	091054	57	100.00	KONEX			N	N	N	N		N	7840	0	3	0.00	864600	110	20.37	7840	7900	7840	9010	6670	7840	7860.00	0.00	0	0	8000	7920	7810	7730	7620	7865	7675	87	1170	500	4860	10	1	17329579	1359	122.50	20.05	12	0.00	64.00	391.00	9300	20240307	-15.70	2990	20230317	162.21	9300	-15.70	20240307	5610	39.75	20240130	9300	-15.70	20240307	3000	161.33	20230321	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
66	20240319	161040	57	100.00	KONEX			N	N	N	N		N	7840	160	2	2.08	4235640	540	0.75	7890	7890	7700	8830	6530	7680	7843.78	0.00	0	0	8020	7850	7730	7560	7440	7935	7645	87	1150	500	4760	10	1	17329579	1359	122.50	20.05	12	0.00	64.00	391.00	9300	20240307	-15.70	2990	20230317	162.21	9300	-15.70	20240307	5610	39.75	20240130	9300	-15.70	20240307	3000	161.33	20230321	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
67	20240319	151053	57	100.00	KONEX			N	N	N	N		N	7850	170	2	2.21	4212120	537	0.74	7890	7890	7700	8830	6530	7680	7843.80	0.00	0	0	8020	7850	7730	7560	7440	7935	7645	87	1150	500	4760	10	1	17329579	1360	122.66	20.08	12	0.00	64.00	391.00	9300	20240307	-15.59	2990	20230317	162.54	9300	-15.59	20240307	5610	39.93	20240130	9300	-15.59	20240307	3000	161.67	20230321	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
68	20240319	141052	57	100.00	KONEX			N	N	N	N		N	7850	170	2	2.21	2956120	377	0.52	7890	7890	7700	8830	6530	7680	7841.17	0.00	0	0	8020	7850	7730	7560	7440	7935	7645	87	1150	500	4760	10	1	17329579	1360	122.66	20.08	12	0.00	64.00	391.00	9300	20240307	-15.59	2990	20230317	162.54	9300	-15.59	20240307	5610	39.93	20240130	9300	-15.59	20240307	3000	161.67	20230321	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
69	20240319	131020	57	100.00	KONEX			N	N	N	N		N	7840	160	2	2.08	2940420	375	0.52	7890	7890	7700	8830	6530	7680	7841.12	0.00	0	0	8020	7850	7730	7560	7440	7935	7645	87	1150	500	4760	10	1	17329579	1359	122.50	20.05	12	0.00	64.00	391.00	9300	20240307	-15.70	2990	20230317	162.21	9300	-15.70	20240307	5610	39.75	20240130	9300	-15.70	20240307	3000	161.33	20230321	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
70	20240319	121043	57	100.00	KONEX			N	N	N	N		N	7840	160	2	2.08	1803620	230	0.32	7890	7890	7700	8830	6530	7680	7841.83	0.00	0	0	8020	7850	7730	7560	7440	7935	7645	87	1150	500	4760	10	1	17329579	1359	122.50	20.05	12	0.00	64.00	391.00	9300	20240307	-15.70	2990	20230317	162.21	9300	-15.70	20240307	5610	39.75	20240130	9300	-15.70	20240307	3000	161.33	20230321	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
71	20240319	111050	57	100.00	KONEX			N	N	N	N		N	7790	110	2	1.43	832950	106	0.15	7890	7890	7790	8830	6530	7680	7858.02	0.00	0	0	8020	7850	7730	7560	7440	7935	7645	87	1150	500	4760	10	1	17329579	1350	121.72	19.92	12	0.00	64.00	391.00	9300	20240307	-16.24	2990	20230317	160.54	9300	-16.24	20240307	5610	38.86	20240130	9300	-16.24	20240307	3000	159.67	20230321	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
72	20240319	101051	57	100.00	KONEX			N	N	N	N		N	7890	210	2	2.73	568080	72	0.10	7890	7890	7890	8830	6530	7680	7890.00	0.00	0	0	8020	7850	7730	7560	7440	7935	7645	87	1150	500	4760	10	1	17329579	1367	123.28	20.18	12	0.00	64.00	391.00	9300	20240307	-15.16	2990	20230317	163.88	9300	-15.16	20240307	5610	40.64	20240130	9300	-15.16	20240307	3000	163.00	20230321	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
73	20240319	091051	57	100.00	KONEX			N	N	N	N		N	7890	210	2	2.73	568080	72	0.10	7890	7890	7890	8830	6530	7680	7890.00	0.00	0	0	8020	7850	7730	7560	7440	7935	7645	87	1150	500	4760	10	1	17329579	1367	123.28	20.18	12	0.00	64.00	391.00	9300	20240307	-15.16	2990	20230317	163.88	9300	-15.16	20240307	5610	40.64	20240130	9300	-15.16	20240307	3000	163.00	20230321	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
74	20240318	161043	57	100.00	KONEX			N	N	N	N		N	7680	-220	5	-2.78	557184970	72095	243.81	7610	7900	7610	9080	6720	7900	7728.48	0.00	0	0	8033	7966	7833	7766	7633	8000	7800	87	1180	500	4890	10	1	17329579	1331	120.00	19.64	12	0.42	64.00	391.00	9300	20240307	-17.42	2990	20230317	156.86	9300	-17.42	20240307	5610	36.90	20240130	9300	-17.42	20240307	3000	156.00	20230321	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
75	20240318	151044	57	100.00	KONEX			N	N	N	N		N	7770	-130	5	-1.65	554865420	71793	242.79	7610	7900	7610	9080	6720	7900	7728.68	0.00	0	0	8033	7966	7833	7766	7633	8000	7800	87	1180	500	4890	10	1	17329579	1347	121.41	19.87	12	0.41	64.00	391.00	9300	20240307	-16.45	2990	20230317	159.87	9300	-16.45	20240307	5610	38.50	20240130	9300	-16.45	20240307	3000	159.00	20230321	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
76	20240318	141044	57	100.00	KONEX			N	N	N	N		N	7780	-120	5	-1.52	545251680	70545	238.57	7610	7900	7610	9080	6720	7900	7729.13	0.00	0	0	8033	7966	7833	7766	7633	8000	7800	87	1180	500	4890	10	1	17329579	1348	121.56	19.90	12	0.41	64.00	391.00	9300	20240307	-16.34	2990	20230317	160.20	9300	-16.34	20240307	5610	38.68	20240130	9300	-16.34	20240307	3000	159.33	20230321	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
77	20240318	131043	57	100.00	KONEX			N	N	N	N		N	7700	-200	5	-2.53	434203210	56167	189.95	7610	7900	7610	9080	6720	7900	7730.58	0.00	0	0	8033	7966	7833	7766	7633	8000	7800	87	1180	500	4890	10	1	17329579	1334	120.31	19.69	12	0.32	64.00	391.00	9300	20240307	-17.20	2990	20230317	157.53	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3000	156.67	20230321	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
78	20240318	121036	57	100.00	KONEX			N	N	N	N		N	7880	-20	5	-0.25	241373590	31202	105.52	7610	7880	7610	9080	6720	7900	7735.84	0.00	0	0	8033	7966	7833	7766	7633	8000	7800	87	1180	500	4890	10	1	17329579	1366	123.12	20.15	12	0.18	64.00	391.00	9300	20240307	-15.27	2990	20230317	163.55	9300	-15.27	20240307	5610	40.46	20240130	9300	-15.27	20240307	3000	162.67	20230321	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
79	20240318	111046	57	100.00	KONEX			N	N	N	N		N	7790	-110	5	-1.39	41105080	5270	17.82	7610	7800	7610	9080	6720	7900	7799.83	0.00	0	0	8033	7966	7833	7766	7633	8000	7800	87	1180	500	4890	10	1	17329579	1350	121.72	19.92	12	0.03	64.00	391.00	9300	20240307	-16.24	2990	20230317	160.54	9300	-16.24	20240307	5610	38.86	20240130	9300	-16.24	20240307	3000	159.67	20230321	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
80	20240318	101043	57	100.00	KONEX			N	N	N	N		N	7800	-100	5	-1.27	40341410	5172	17.49	7610	7800	7610	9080	6720	7900	7799.96	0.00	0	0	8033	7966	7833	7766	7633	8000	7800	87	1180	500	4890	10	1	17329579	1352	121.88	19.95	12	0.03	64.00	391.00	9300	20240307	-16.13	2990	20230317	160.87	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3000	160.00	20230321	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
81	20240318	091043	57	100.00	KONEX			N	N	N	N		N	7610	-290	5	-3.67	7610	1	0.00	7610	7610	7610	9080	6720	7900	7610.00	0.00	0	0	8033	7966	7833	7766	7633	8000	7800	87	1180	500	4890	10	1	17329579	1319	118.91	19.46	12	0.00	64.00	391.00	9300	20240307	-18.17	2990	20230317	154.52	9300	-18.17	20240307	5610	35.65	20240130	9300	-18.17	20240307	3000	153.67	20230321	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
82	20240315	161030	57	100.00	KONEX			N	N	N	N		N	7900	50	2	0.64	228667070	29570	698.56	7700	7900	7700	9020	6680	7850	7733.08	0.00	0	0	8016	7932	7816	7732	7616	7875	7675	87	1170	500	4860	10	1	17329579	1369	123.44	20.20	12	0.17	64.00	391.00	9300	20240307	-15.05	2990	20230317	164.21	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	2990	164.21	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
83	20240315	151003	57	100.00	KONEX			N	N	N	N		N	7890	40	2	0.51	226866860	29342	693.17	7700	7890	7700	9020	6680	7850	7731.81	0.00	0	0	8016	7932	7816	7732	7616	7875	7675	87	1170	500	4860	10	1	17329579	1367	123.28	20.18	12	0.17	64.00	391.00	9300	20240307	-15.16	2990	20230317	163.88	9300	-15.16	20240307	5610	40.64	20240130	9300	-15.16	20240307	2990	163.88	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
84	20240315	140937	57	100.00	KONEX			N	N	N	N		N	7700	-150	5	-1.91	158554090	20543	485.31	7700	7830	7700	9020	6680	7850	7718.16	0.00	0	0	8016	7932	7816	7732	7616	7875	7675	87	1170	500	4860	10	1	17329579	1334	120.31	19.69	12	0.12	64.00	391.00	9300	20240307	-17.20	2990	20230317	157.53	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	2990	157.53	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
85	20240315	131033	57	100.00	KONEX			N	N	N	N		N	7800	-50	5	-0.64	150197400	19463	459.79	7700	7830	7700	9020	6680	7850	7717.07	0.00	0	0	8016	7932	7816	7732	7616	7875	7675	87	1170	500	4860	10	1	17329579	1352	121.88	19.95	12	0.11	64.00	391.00	9300	20240307	-16.13	2990	20230317	160.87	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	2990	160.87	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
86	20240315	121032	57	100.00	KONEX			N	N	N	N		N	7800	-50	5	-0.64	146297400	18963	447.98	7700	7830	7700	9020	6680	7850	7714.89	0.00	0	0	8016	7932	7816	7732	7616	7875	7675	87	1170	500	4860	10	1	17329579	1352	121.88	19.95	12	0.11	64.00	391.00	9300	20240307	-16.13	2990	20230317	160.87	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	2990	160.87	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
87	20240315	111029	57	100.00	KONEX			N	N	N	N		N	7800	-50	5	-0.64	141228900	18313	432.62	7700	7830	7700	9020	6680	7850	7711.95	0.00	0	0	8016	7932	7816	7732	7616	7875	7675	87	1170	500	4860	10	1	17329579	1352	121.88	19.95	12	0.11	64.00	391.00	9300	20240307	-16.13	2990	20230317	160.87	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	2990	160.87	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
88	20240315	101033	57	100.00	KONEX			N	N	N	N		N	7800	-50	5	-0.64	37547150	4860	114.81	7700	7830	7700	9020	6680	7850	7725.75	0.00	0	0	8016	7932	7816	7732	7616	7875	7675	87	1170	500	4860	10	1	17329579	1352	121.88	19.95	12	0.03	64.00	391.00	9300	20240307	-16.13	2990	20230317	160.87	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	2990	160.87	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
89	20240315	091038	57	100.00	KONEX			N	N	N	N		N	7850	0	3	0.00	0	0	0.00	0	0	0	9020	6680	7850	0.00	0.00	0	0	8016	7932	7816	7732	7616	7875	7675	87	1170	500	4860	10	1	17329579	1360	122.66	20.08	12	0.00	64.00	391.00	9300	20240307	-15.59	2990	20230317	162.54	9300	-15.59	20240307	5610	39.93	20240130	9300	-15.59	20240307	2990	162.54	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
90	20240314	161021	57	100.00	KONEX			N	N	N	N		N	7850	-50	5	-0.63	32868670	4233	14.07	7900	7900	7700	9080	6720	7900	7764.86	0.00	0	0	8100	8000	7900	7800	7700	7950	7750	87	1180	500	4890	10	1	17329579	1360	-42.66	34.73	12	0.02	-184.00	226.00	9300	20240307	-15.59	2990	20230317	162.54	9300	-15.59	20240307	5610	39.93	20240130	9300	-15.59	20240307	2990	162.54	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
91	20240314	151025	57	100.00	KONEX			N	N	N	N		N	7850	-50	5	-0.63	32852970	4231	14.06	7900	7900	7700	9080	6720	7900	7764.82	0.00	0	0	8100	8000	7900	7800	7700	7950	7750	87	1180	500	4890	10	1	17329579	1360	-42.66	34.73	12	0.02	-184.00	226.00	9300	20240307	-15.59	2990	20230317	162.54	9300	-15.59	20240307	5610	39.93	20240130	9300	-15.59	20240307	2990	162.54	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
92	20240314	141025	57	100.00	KONEX			N	N	N	N		N	7850	-50	5	-0.63	31447760	4052	13.47	7900	7900	7700	9080	6720	7900	7761.05	0.00	0	0	8100	8000	7900	7800	7700	7950	7750	87	1180	500	4890	10	1	17329579	1360	-42.66	34.73	12	0.02	-184.00	226.00	9300	20240307	-15.59	2990	20230317	162.54	9300	-15.59	20240307	5610	39.93	20240130	9300	-15.59	20240307	2990	162.54	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
93	20240314	131023	57	100.00	KONEX			N	N	N	N		N	7880	-20	5	-0.25	28130340	3631	12.07	7900	7900	7700	9080	6720	7900	7747.27	0.00	0	0	8100	8000	7900	7800	7700	7950	7750	87	1180	500	4890	10	1	17329579	1366	-42.83	34.87	12	0.02	-184.00	226.00	9300	20240307	-15.27	2990	20230317	163.55	9300	-15.27	20240307	5610	40.46	20240130	9300	-15.27	20240307	2990	163.55	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
94	20240314	121024	57	100.00	KONEX			N	N	N	N		N	7890	-10	5	-0.13	11330020	1457	4.84	7900	7900	7700	9080	6720	7900	7776.27	0.00	0	0	8100	8000	7900	7800	7700	7950	7750	87	1180	500	4890	10	1	17329579	1367	-42.88	34.91	12	0.01	-184.00	226.00	9300	20240307	-15.16	2990	20230317	163.88	9300	-15.16	20240307	5610	40.64	20240130	9300	-15.16	20240307	2990	163.88	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
95	20240314	111024	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	8091100	1047	3.48	7900	7900	7700	9080	6720	7900	7727.89	0.00	0	0	8100	8000	7900	7800	7700	7950	7750	87	1180	500	4890	10	1	17329579	1369	-42.93	34.96	12	0.01	-184.00	226.00	9300	20240307	-15.05	2990	20230317	164.21	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	2990	164.21	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
96	20240314	101032	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	7000900	909	3.02	7900	7900	7700	9080	6720	7900	7701.76	0.00	0	0	8100	8000	7900	7800	7700	7950	7750	87	1180	500	4890	10	1	17329579	1369	-42.93	34.96	12	0.01	-184.00	226.00	9300	20240307	-15.05	2990	20230317	164.21	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	2990	164.21	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
97	20240314	091029	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	7900	1	0.00	7900	7900	7900	9080	6720	7900	7900.00	0.00	0	0	8100	8000	7900	7800	7700	7950	7750	87	1180	500	4890	10	1	17329579	1369	-42.93	34.96	12	0.00	-184.00	226.00	9300	20240307	-15.05	2990	20230317	164.21	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	2990	164.21	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
98	20240313	161010	57	100.00	KONEX			N	N	N	N		N	7900	-90	5	-1.13	235338140	30082	39.99	8000	8000	7800	9180	6800	7990	7823.22	0.00	0	0	8896	8442	8026	7572	7156	8235	7365	87	1190	500	4950	10	1	17329579	1369	-42.93	34.96	12	0.17	-184.00	226.00	9300	20240307	-15.05	2990	20230317	164.21	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	2990	164.21	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
99	20240313	151015	57	100.00	KONEX			N	N	N	N		N	7850	-140	5	-1.75	227009240	29021	38.58	8000	8000	7800	9180	6800	7990	7822.24	0.00	0	0	8896	8442	8026	7572	7156	8235	7365	87	1190	500	4950	10	1	17329579	1360	-42.66	34.73	12	0.17	-184.00	226.00	9300	20240307	-15.59	2990	20230317	162.54	9300	-15.59	20240307	5610	39.93	20240130	9300	-15.59	20240307	2990	162.54	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
100	20240313	141013	57	100.00	KONEX			N	N	N	N		N	7920	-70	5	-0.88	210578950	26928	35.80	8000	8000	7800	9180	6800	7990	7820.07	0.00	0	0	8896	8442	8026	7572	7156	8235	7365	87	1190	500	4950	10	1	17329579	1373	-43.04	35.04	12	0.16	-184.00	226.00	9300	20240307	-14.84	2990	20230317	164.88	9300	-14.84	20240307	5610	41.18	20240130	9300	-14.84	20240307	2990	164.88	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
101	20240313	131022	57	100.00	KONEX			N	N	N	N		N	7930	-60	5	-0.75	10873360	1370	1.82	8000	8000	7900	9180	6800	7990	7936.76	0.00	0	0	8896	8442	8026	7572	7156	8235	7365	87	1190	500	4950	10	1	17329579	1374	-43.10	35.09	12	0.01	-184.00	226.00	9300	20240307	-14.73	2990	20230317	165.22	9300	-14.73	20240307	5610	41.35	20240130	9300	-14.73	20240307	2990	165.22	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
102	20240313	121017	57	100.00	KONEX			N	N	N	N		N	7900	-90	5	-1.13	6311770	794	1.06	8000	8000	7900	9180	6800	7990	7949.33	0.00	0	0	8896	8442	8026	7572	7156	8235	7365	87	1190	500	4950	10	1	17329579	1369	-42.93	34.96	12	0.00	-184.00	226.00	9300	20240307	-15.05	2990	20230317	164.21	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	2990	164.21	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
103	20240313	111014	57	100.00	KONEX			N	N	N	N		N	7900	-90	5	-1.13	6224870	783	1.04	8000	8000	7900	9180	6800	7990	7950.03	0.00	0	0	8896	8442	8026	7572	7156	8235	7365	87	1190	500	4950	10	1	17329579	1369	-42.93	34.96	12	0.00	-184.00	226.00	9300	20240307	-15.05	2990	20230317	164.21	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	2990	164.21	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
104	20240313	101010	57	100.00	KONEX			N	N	N	N		N	7950	-40	5	-0.50	510670	64	0.09	8000	8000	7950	9180	6800	7990	7979.22	0.00	0	0	8896	8442	8026	7572	7156	8235	7365	87	1190	500	4950	10	1	17329579	1378	-43.21	35.18	12	0.00	-184.00	226.00	9300	20240307	-14.52	2990	20230317	165.89	9300	-14.52	20240307	5610	41.71	20240130	9300	-14.52	20240307	2990	165.89	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
105	20240313	091019	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	167800	21	0.03	8000	8000	7990	9180	6800	7990	7990.48	0.00	0	0	8896	8442	8026	7572	7156	8235	7365	87	1190	500	4950	10	1	17329579	1385	-43.42	35.35	12	0.00	-184.00	226.00	9300	20240307	-14.09	2990	20230317	167.22	9300	-14.09	20240307	5610	42.42	20240130	9300	-14.09	20240307	2990	167.22	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
106	20240312	161004	57	100.00	KONEX			N	N	N	N		N	7990	-450	5	-5.33	594155320	75222	938.16	8450	8480	7610	9700	7180	8440	7898.69	0.00	0	0	8880	8660	8480	8260	8080	8570	8170	87	1260	500	5230	10	1	17329579	1385	-43.42	35.35	12	0.43	-184.00	226.00	9300	20240307	-14.09	2990	20230317	167.22	9300	-14.09	20240307	5610	42.42	20240130	9300	-14.09	20240307	2990	167.22	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
107	20240312	151000	57	100.00	KONEX			N	N	N	N		N	7990	-450	5	-5.33	594139340	75220	938.14	8450	8480	7610	9700	7180	8440	7898.69	0.00	0	0	8880	8660	8480	8260	8080	8570	8170	87	1260	500	5230	10	1	17329579	1385	-43.42	35.35	12	0.43	-184.00	226.00	9300	20240307	-14.09	2990	20230317	167.22	9300	-14.09	20240307	5610	42.42	20240130	9300	-14.09	20240307	2990	167.22	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
108	20240312	140951	57	100.00	KONEX			N	N	N	N		N	7970	-470	5	-5.57	585416710	74127	924.51	8450	8480	7610	9700	7180	8440	7897.48	0.00	0	0	8880	8660	8480	8260	8080	8570	8170	87	1260	500	5230	10	1	17329579	1381	-43.32	35.27	12	0.43	-184.00	226.00	9300	20240307	-14.30	2990	20230317	166.56	9300	-14.30	20240307	5610	42.07	20240130	9300	-14.30	20240307	2990	166.56	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
109	20240312	130913	57	100.00	KONEX			N	N	N	N		N	7980	-460	5	-5.45	565633990	71623	893.28	8450	8480	7610	9700	7180	8440	7897.38	0.00	0	0	8880	8660	8480	8260	8080	8570	8170	87	1260	500	5230	10	1	17329579	1383	-43.37	35.31	12	0.41	-184.00	226.00	9300	20240307	-14.19	2990	20230317	166.89	9300	-14.19	20240307	5610	42.25	20240130	9300	-14.19	20240307	2990	166.89	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
110	20240312	121004	57	100.00	KONEX			N	N	N	N		N	7700	-740	5	-8.77	537629850	68106	849.41	8450	8480	7610	9700	7180	8440	7894.02	0.00	0	0	8880	8660	8480	8260	8080	8570	8170	87	1260	500	5230	10	1	17329579	1334	-41.85	34.07	12	0.39	-184.00	226.00	9300	20240307	-17.20	2990	20230317	157.53	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	2990	157.53	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
111	20240312	111001	57	100.00	KONEX			N	N	N	N		N	7800	-640	5	-7.58	506377840	64073	799.11	8450	8480	7800	9700	7180	8440	7903.14	0.00	0	0	8880	8660	8480	8260	8080	8570	8170	87	1260	500	5230	10	1	17329579	1352	-42.39	34.51	12	0.37	-184.00	226.00	9300	20240307	-16.13	2990	20230317	160.87	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	2990	160.87	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
112	20240312	101003	57	100.00	KONEX			N	N	N	N		N	8360	-80	5	-0.95	188210840	23465	292.65	8450	8480	8000	9700	7180	8440	8020.92	0.00	0	0	8880	8660	8480	8260	8080	8570	8170	87	1260	500	5230	10	1	17329579	1449	-45.43	36.99	12	0.14	-184.00	226.00	9300	20240307	-10.11	2990	20230317	179.60	9300	-10.11	20240307	5610	49.02	20240130	9300	-10.11	20240307	2990	179.60	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
113	20240312	091001	57	100.00	KONEX			N	N	N	N		N	8450	10	2	0.12	845000	100	1.25	8450	8450	8450	9700	7180	8440	8450.00	0.00	0	0	8880	8660	8480	8260	8080	8570	8170	87	1260	500	5230	10	1	17329579	1464	-45.92	37.39	12	0.00	-184.00	226.00	9300	20240307	-9.14	2990	20230317	182.61	9300	-9.14	20240307	5610	50.62	20240130	9300	-9.14	20240307	2990	182.61	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
114	20240311	160958	57	100.00	KONEX			N	N	N	N		N	8440	40	2	0.48	67237990	8018	25.87	8600	8700	8300	9660	7140	8400	8385.88	0.00	0	0	8933	8666	8433	8166	7933	8550	8050	87	1260	500	5200	10	1	17329579	1463	-45.87	37.35	12	0.05	-184.00	226.00	9300	20240307	-9.25	2990	20230317	182.27	9300	-9.25	20240307	5610	50.45	20240130	9300	-9.25	20240307	2990	182.27	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
115	20240311	150957	57	100.00	KONEX			N	N	N	N		N	8440	40	2	0.48	64857910	7736	24.96	8600	8700	8300	9660	7140	8400	8383.91	0.00	0	0	8933	8666	8433	8166	7933	8550	8050	87	1260	500	5200	10	1	17329579	1463	-45.87	37.35	12	0.04	-184.00	226.00	9300	20240307	-9.25	2990	20230317	182.27	9300	-9.25	20240307	5610	50.45	20240130	9300	-9.25	20240307	2990	182.27	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
116	20240311	140955	57	100.00	KONEX			N	N	N	N		N	8440	40	2	0.48	39466400	4699	15.16	8600	8700	8370	9660	7140	8400	8398.89	0.00	0	0	8933	8666	8433	8166	7933	8550	8050	87	1260	500	5200	10	1	17329579	1463	-45.87	37.35	12	0.03	-184.00	226.00	9300	20240307	-9.25	2990	20230317	182.27	9300	-9.25	20240307	5610	50.45	20240130	9300	-9.25	20240307	2990	182.27	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
117	20240311	130955	57	100.00	KONEX			N	N	N	N		N	8430	30	2	0.36	38204370	4549	14.68	8600	8700	8370	9660	7140	8400	8398.41	0.00	0	0	8933	8666	8433	8166	7933	8550	8050	87	1260	500	5200	10	1	17329579	1461	-45.82	37.30	12	0.03	-184.00	226.00	9300	20240307	-9.35	2990	20230317	181.94	9300	-9.35	20240307	5610	50.27	20240130	9300	-9.35	20240307	2990	181.94	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
118	20240311	120957	57	100.00	KONEX			N	N	N	N		N	8440	40	2	0.48	32323610	3851	12.42	8600	8700	8370	9660	7140	8400	8393.56	0.00	0	0	8933	8666	8433	8166	7933	8550	8050	87	1260	500	5200	10	1	17329579	1463	-45.87	37.35	12	0.02	-184.00	226.00	9300	20240307	-9.25	2990	20230317	182.27	9300	-9.25	20240307	5610	50.45	20240130	9300	-9.25	20240307	2990	182.27	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
119	20240311	110952	57	100.00	KONEX			N	N	N	N		N	8370	-30	5	-0.36	29280730	3489	11.26	8600	8700	8370	9660	7140	8400	8392.30	0.00	0	0	8933	8666	8433	8166	7933	8550	8050	87	1260	500	5200	10	1	17329579	1450	-45.49	37.04	12	0.02	-184.00	226.00	9300	20240307	-10.00	2990	20230317	179.93	9300	-10.00	20240307	5610	49.20	20240130	9300	-10.00	20240307	2990	179.93	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
120	20240311	100944	57	100.00	KONEX			N	N	N	N		N	8380	-20	5	-0.24	22351500	2663	8.59	8600	8700	8380	9660	7140	8400	8393.35	0.00	0	0	8933	8666	8433	8166	7933	8550	8050	87	1260	500	5200	10	1	17329579	1452	-45.54	37.08	12	0.02	-184.00	226.00	9300	20240307	-9.89	2990	20230317	180.27	9300	-9.89	20240307	5610	49.38	20240130	9300	-9.89	20240307	2990	180.27	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
121	20240311	090948	57	100.00	KONEX			N	N	N	N		N	8700	300	2	3.57	25900	3	0.01	8600	8700	8600	9660	7140	8400	8633.33	0.00	0	0	8933	8666	8433	8166	7933	8550	8050	87	1260	500	5200	10	1	17329579	1508	-47.28	38.50	12	0.00	-184.00	226.00	9300	20240307	-6.45	2990	20230317	190.97	9300	-6.45	20240307	5610	55.08	20240130	9300	-6.45	20240307	2990	190.97	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
122	20240308	160953	57	100.00	KONEX			N	N	N	N		N	8400	-290	5	-3.34	263043080	30994	100.34	8700	8700	8200	9990	7390	8690	8486.90	0.00	0	0	9890	9290	8700	8100	7510	9590	8400	87	1300	500	5380	10	1	17329579	1456	-45.65	37.17	12	0.18	-184.00	226.00	9300	20240307	-9.68	2990	20230317	180.94	9300	-9.68	20240307	5610	49.73	20240130	9300	-9.68	20240307	2990	180.94	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
123	20240308	150952	57	100.00	KONEX			N	N	N	N		N	8400	-290	5	-3.34	199378730	23434	75.87	8700	8700	8200	9990	7390	8690	8508.10	0.00	0	0	9890	9290	8700	8100	7510	9590	8400	87	1300	500	5380	10	1	17329579	1456	-45.65	37.17	12	0.14	-184.00	226.00	9300	20240307	-9.68	2990	20230317	180.94	9300	-9.68	20240307	5610	49.73	20240130	9300	-9.68	20240307	2990	180.94	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
124	20240308	140944	57	100.00	KONEX			N	N	N	N		N	8490	-200	5	-2.30	192000340	22557	73.03	8700	8700	8200	9990	7390	8690	8511.79	0.00	0	0	9890	9290	8700	8100	7510	9590	8400	87	1300	500	5380	10	1	17329579	1471	-46.14	37.57	12	0.13	-184.00	226.00	9300	20240307	-8.71	2990	20230317	183.95	9300	-8.71	20240307	5610	51.34	20240130	9300	-8.71	20240307	2990	183.95	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
125	20240308	130941	57	100.00	KONEX			N	N	N	N		N	8490	-200	5	-2.30	170905900	20070	64.97	8700	8700	8200	9990	7390	8690	8515.49	0.00	0	0	9890	9290	8700	8100	7510	9590	8400	87	1300	500	5380	10	1	17329579	1471	-46.14	37.57	12	0.12	-184.00	226.00	9300	20240307	-8.71	2990	20230317	183.95	9300	-8.71	20240307	5610	51.34	20240130	9300	-8.71	20240307	2990	183.95	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
126	20240308	120944	57	100.00	KONEX			N	N	N	N		N	8490	-200	5	-2.30	150009540	17585	56.93	8700	8700	8200	9990	7390	8690	8530.54	0.00	0	0	9890	9290	8700	8100	7510	9590	8400	87	1300	500	5380	10	1	17329579	1471	-46.14	37.57	12	0.10	-184.00	226.00	9300	20240307	-8.71	2990	20230317	183.95	9300	-8.71	20240307	5610	51.34	20240130	9300	-8.71	20240307	2990	183.95	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
127	20240308	110946	57	100.00	KONEX			N	N	N	N		N	8480	-210	5	-2.42	128923500	15099	48.88	8700	8700	8200	9990	7390	8690	8538.55	0.00	0	0	9890	9290	8700	8100	7510	9590	8400	87	1300	500	5380	10	1	17329579	1470	-46.09	37.52	12	0.09	-184.00	226.00	9300	20240307	-8.82	2990	20230317	183.61	9300	-8.82	20240307	5610	51.16	20240130	9300	-8.82	20240307	2990	183.61	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
128	20240308	100940	57	100.00	KONEX			N	N	N	N		N	8600	-90	5	-1.04	92410330	10753	34.81	8700	8700	8500	9990	7390	8690	8593.91	0.00	0	0	9890	9290	8700	8100	7510	9590	8400	87	1300	500	5380	10	1	17329579	1490	-46.74	38.05	12	0.06	-184.00	226.00	9300	20240307	-7.53	2990	20230317	187.63	9300	-7.53	20240307	5610	53.30	20240130	9300	-7.53	20240307	2990	187.63	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
129	20240308	090940	57	100.00	KONEX			N	N	N	N		N	8650	-40	5	-0.46	18650040	2150	6.96	8700	8700	8650	9990	7390	8690	8674.44	0.00	0	0	9890	9290	8700	8100	7510	9590	8400	87	1300	500	5380	10	1	17329579	1499	-47.01	38.27	12	0.01	-184.00	226.00	9300	20240307	-6.99	2990	20230317	189.30	9300	-6.99	20240307	5610	54.19	20240130	9300	-6.99	20240307	2990	189.30	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
130	20240307	160940	57	100.00	KONEX	신고가		N	N	N	N		N	8690	600	2	7.42	264190770	30889	31.55	8400	9300	8110	9300	6880	8090	8552.91	0.00	0	0	8430	8260	8030	7860	7630	8345	7945	87	1210	500	5010	10	1	17329579	1506	-47.23	38.45	12	0.18	-184.00	226.00	9300	20240307	-6.56	2990	20230317	190.64	9300	-6.56	20240307	5610	54.90	20240130	9300	-6.56	20240307	2990	190.64	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
131	20240307	150922	57	100.00	KONEX	신고가		N	N	N	N		N	8690	600	2	7.42	264182080	30888	31.55	8400	9300	8110	9300	6880	8090	8552.90	0.00	0	0	8430	8260	8030	7860	7630	8345	7945	87	1210	500	5010	10	1	17329579	1506	-47.23	38.45	12	0.18	-184.00	226.00	9300	20240307	-6.56	2990	20230317	190.64	9300	-6.56	20240307	5610	54.90	20240130	9300	-6.56	20240307	2990	190.64	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
132	20240307	140921	57	100.00	KONEX	신고가		N	N	N	N		N	8600	510	2	6.30	203240460	23736	24.24	8400	9300	8110	9300	6880	8090	8562.54	0.00	0	0	8430	8260	8030	7860	7630	8345	7945	87	1210	500	5010	10	1	17329579	1490	-46.74	38.05	12	0.14	-184.00	226.00	9300	20240307	-7.53	2990	20230317	187.63	9300	-7.53	20240307	5610	53.30	20240130	9300	-7.53	20240307	2990	187.63	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
133	20240307	130930	57	100.00	KONEX	신고가		N	N	N	N		N	8600	510	2	6.30	185541670	21678	22.14	8400	9300	8110	9300	6880	8090	8558.98	0.00	0	0	8430	8260	8030	7860	7630	8345	7945	87	1210	500	5010	10	1	17329579	1490	-46.74	38.05	12	0.13	-184.00	226.00	9300	20240307	-7.53	2990	20230317	187.63	9300	-7.53	20240307	5610	53.30	20240130	9300	-7.53	20240307	2990	187.63	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
134	20240307	120935	57	100.00	KONEX	신고가		N	N	N	N		N	8600	510	2	6.30	175711870	20535	20.97	8400	9300	8110	9300	6880	8090	8556.70	0.00	0	0	8430	8260	8030	7860	7630	8345	7945	87	1210	500	5010	10	1	17329579	1490	-46.74	38.05	12	0.12	-184.00	226.00	9300	20240307	-7.53	2990	20230317	187.63	9300	-7.53	20240307	5610	53.30	20240130	9300	-7.53	20240307	2990	187.63	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
135	20240307	110940	57	100.00	KONEX	신고가		N	N	N	N		N	8590	500	2	6.18	144183440	16868	17.23	8400	9300	8110	9300	6880	8090	8547.75	0.00	0	0	8430	8260	8030	7860	7630	8345	7945	87	1210	500	5010	10	1	17329579	1489	-46.68	38.01	12	0.10	-184.00	226.00	9300	20240307	-7.63	2990	20230317	187.29	9300	-7.63	20240307	5610	53.12	20240130	9300	-7.63	20240307	2990	187.29	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
136	20240307	100933	57	100.00	KONEX	신고가		N	N	N	N		N	8700	610	2	7.54	107308140	12547	12.82	8400	9300	8110	9300	6880	8090	8552.49	0.00	0	0	8430	8260	8030	7860	7630	8345	7945	87	1210	500	5010	10	1	17329579	1508	-47.28	38.50	12	0.07	-184.00	226.00	9300	20240307	-6.45	2990	20230317	190.97	9300	-6.45	20240307	5610	55.08	20240130	9300	-6.45	20240307	2990	190.97	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
137	20240307	090936	57	100.00	KONEX	신고가		N	N	N	N		N	8110	20	2	0.25	1821530	213	0.22	8400	9300	8110	9300	6880	8090	8551.78	0.00	0	0	8430	8260	8030	7860	7630	8345	7945	87	1210	500	5010	10	1	17329579	1405	-44.08	35.88	12	0.00	-184.00	226.00	9300	20240307	-12.80	2990	20230317	171.24	9300	-12.80	20240307	5610	44.56	20240130	9300	-12.80	20240307	2990	171.24	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
138	20240306	160928	57	100.00	KONEX	신고가		N	N	N	N		N	8090	290	2	3.72	784243120	97905	141.83	7800	8200	7800	8970	6630	7800	8010.25	0.00	0	0	8300	8050	7750	7500	7200	8175	7625	87	1170	500	4830	10	1	17329579	1402	-43.97	35.80	12	0.56	-184.00	226.00	8200	20240306	-1.34	2990	20230317	170.57	8200	-1.34	20240306	5610	44.21	20240130	8200	-1.34	20240306	2990	170.57	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
139	20240306	150929	57	100.00	KONEX	신고가		N	N	N	N		N	8090	290	2	3.72	782697930	97714	141.56	7800	8200	7800	8970	6630	7800	8010.09	0.00	0	0	8300	8050	7750	7500	7200	8175	7625	87	1170	500	4830	10	1	17329579	1402	-43.97	35.80	12	0.56	-184.00	226.00	8200	20240306	-1.34	2990	20230317	170.57	8200	-1.34	20240306	5610	44.21	20240130	8200	-1.34	20240306	2990	170.57	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
140	20240306	140936	57	100.00	KONEX	신고가		N	N	N	N		N	7990	190	2	2.44	760620120	94949	137.55	7800	8200	7800	8970	6630	7800	8010.83	0.00	0	0	8300	8050	7750	7500	7200	8175	7625	87	1170	500	4830	10	1	17329579	1385	-43.42	35.35	12	0.55	-184.00	226.00	8200	20240306	-2.56	2990	20230317	167.22	8200	-2.56	20240306	5610	42.42	20240130	8200	-2.56	20240306	2990	167.22	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
141	20240306	130936	57	100.00	KONEX	신고가		N	N	N	N		N	8050	250	2	3.21	591656570	73812	106.93	7800	8200	7800	8970	6630	7800	8015.72	0.00	0	0	8300	8050	7750	7500	7200	8175	7625	87	1170	500	4830	10	1	17329579	1395	-43.75	35.62	12	0.43	-184.00	226.00	8200	20240306	-1.83	2990	20230317	169.23	8200	-1.83	20240306	5610	43.49	20240130	8200	-1.83	20240306	2990	169.23	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
142	20240306	120935	57	100.00	KONEX	신고가		N	N	N	N		N	8120	320	2	4.10	577068940	71997	104.30	7800	8200	7800	8970	6630	7800	8015.18	0.00	0	0	8300	8050	7750	7500	7200	8175	7625	87	1170	500	4830	10	1	17329579	1407	-44.13	35.93	12	0.42	-184.00	226.00	8200	20240306	-0.98	2990	20230317	171.57	8200	-0.98	20240306	5610	44.74	20240130	8200	-0.98	20240306	2990	171.57	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
143	20240306	110932	57	100.00	KONEX	신고가		N	N	N	N		N	8000	200	2	2.56	472232600	58894	85.32	7800	8200	7800	8970	6630	7800	8018.35	0.00	0	0	8300	8050	7750	7500	7200	8175	7625	87	1170	500	4830	10	1	17329579	1386	-43.48	35.40	12	0.34	-184.00	226.00	8200	20240306	-2.44	2990	20230317	167.56	8200	-2.44	20240306	5610	42.60	20240130	8200	-2.44	20240306	2990	167.56	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
144	20240306	100911	57	100.00	KONEX	신고가		N	N	N	N		N	8050	250	2	3.21	142877440	17867	25.88	7800	8200	7800	8970	6630	7800	7996.72	0.00	0	0	8300	8050	7750	7500	7200	8175	7625	87	1170	500	4830	10	1	17329579	1395	-43.75	35.62	12	0.10	-184.00	226.00	8200	20240306	-1.83	2990	20230317	169.23	8200	-1.83	20240306	5610	43.49	20240130	8200	-1.83	20240306	2990	169.23	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
145	20240306	090928	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	1170000	150	0.22	7800	7800	7800	8970	6630	7800	7800.00	0.00	0	0	8300	8050	7750	7500	7200	8175	7625	87	1170	500	4830	10	1	17329579	1352	-42.39	34.51	12	0.00	-184.00	226.00	8000	20240305	-2.50	2990	20230317	160.87	8000	-2.50	20240305	5610	39.04	20240130	8000	-2.50	20240305	2990	160.87	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
146	20240305	160924	57	100.00	KONEX	신고가		N	N	N	N		N	7800	370	2	4.98	528003200	69028	293.34	7450	8000	7450	8540	6320	7430	7649.12	0.00	0	0	7783	7606	7423	7246	7063	7695	7335	87	1110	500	4600	10	1	17329579	1352	-42.39	34.51	12	0.40	-184.00	226.00	8000	20240305	-2.50	2990	20230317	160.87	8000	-2.50	20240305	5610	39.04	20240130	8000	-2.50	20240305	2990	160.87	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
147	20240305	150922	57	100.00	KONEX	신고가		N	N	N	N		N	7710	280	2	3.77	518356050	67776	288.02	7450	8000	7450	8540	6320	7430	7648.08	0.00	0	0	7783	7606	7423	7246	7063	7695	7335	87	1110	500	4600	10	1	17329579	1336	-41.90	34.12	12	0.39	-184.00	226.00	8000	20240305	-3.62	2990	20230317	157.86	8000	-3.62	20240305	5610	37.43	20240130	8000	-3.62	20240305	2990	157.86	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
148	20240305	140912	57	100.00	KONEX	신고가		N	N	N	N		N	7850	420	2	5.65	491436410	64321	273.33	7450	8000	7450	8540	6320	7430	7640.37	0.00	0	0	7783	7606	7423	7246	7063	7695	7335	87	1110	500	4600	10	1	17329579	1360	-42.66	34.73	12	0.37	-184.00	226.00	8000	20240305	-1.88	2990	20230317	162.54	8000	-1.88	20240305	5610	39.93	20240130	8000	-1.88	20240305	2990	162.54	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
149	20240305	130914	57	100.00	KONEX	신고가		N	N	N	N		N	7850	420	2	5.65	491075310	64275	273.14	7450	8000	7450	8540	6320	7430	7640.22	0.00	0	0	7783	7606	7423	7246	7063	7695	7335	87	1110	500	4600	10	1	17329579	1360	-42.66	34.73	12	0.37	-184.00	226.00	8000	20240305	-1.88	2990	20230317	162.54	8000	-1.88	20240305	5610	39.93	20240130	8000	-1.88	20240305	2990	162.54	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
150	20240305	120917	57	100.00	KONEX	신고가		N	N	N	N		N	7940	510	2	6.86	481699230	63052	267.94	7450	8000	7450	8540	6320	7430	7639.71	0.00	0	0	7783	7606	7423	7246	7063	7695	7335	87	1110	500	4600	10	1	17329579	1376	-43.15	35.13	12	0.36	-184.00	226.00	8000	20240305	-0.75	2990	20230317	165.55	8000	-0.75	20240305	5610	41.53	20240130	8000	-0.75	20240305	2990	165.55	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
151	20240305	110916	57	100.00	KONEX	신고가		N	N	N	N		N	7950	520	2	7.00	478538800	62651	266.24	7450	8000	7450	8540	6320	7430	7638.17	0.00	0	0	7783	7606	7423	7246	7063	7695	7335	87	1110	500	4600	10	1	17329579	1378	-43.21	35.18	12	0.36	-184.00	226.00	8000	20240305	-0.62	2990	20230317	165.89	8000	-0.62	20240305	5610	41.71	20240130	8000	-0.62	20240305	2990	165.89	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
152	20240305	100913	57	100.00	KONEX			N	N	N	N		N	7490	60	2	0.81	2759880	369	1.57	7450	7500	7450	8540	6320	7430	7479.35	0.00	0	0	7783	7606	7423	7246	7063	7695	7335	87	1110	500	4600	10	1	17329579	1298	-40.71	33.14	12	0.00	-184.00	226.00	7600	20240304	-1.45	2990	20230317	150.50	7600	-1.45	20240304	5610	33.51	20240130	7600	-1.45	20240304	2990	150.50	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
153	20240305	090914	57	100.00	KONEX			N	N	N	N		N	7430	0	3	0.00	0	0	0.00	0	0	0	8540	6320	7430	0.00	0.00	0	0	7783	7606	7423	7246	7063	7695	7335	87	1110	500	4600	10	1	17329579	1288	-40.38	32.88	12	0.00	-184.00	226.00	7600	20240304	-2.24	2990	20230317	148.49	7600	-2.24	20240304	5610	32.44	20240130	7600	-2.24	20240304	2990	148.49	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
154	20240304	160914	57	100.00	KONEX	신고가		N	N	N	N		N	7430	130	2	1.78	172550540	23532	93.14	7300	7600	7240	8390	6210	7300	7332.59	0.00	0	0	7493	7396	7203	7106	6913	7445	7155	87	1090	500	4520	10	1	17329579	1288	-40.38	32.88	12	0.14	-184.00	226.00	7600	20240304	-2.24	2990	20230317	148.49	7600	-2.24	20240304	5610	32.44	20240130	7600	-2.24	20240304	2990	148.49	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
155	20240304	150910	57	100.00	KONEX	신고가		N	N	N	N		N	7400	100	2	1.37	168265790	22955	90.85	7300	7600	7240	8390	6210	7300	7330.25	0.00	0	0	7493	7396	7203	7106	6913	7445	7155	87	1090	500	4520	10	1	17329579	1282	-40.22	32.74	12	0.13	-184.00	226.00	7600	20240304	-2.63	2990	20230317	147.49	7600	-2.63	20240304	5610	31.91	20240130	7600	-2.63	20240304	2990	147.49	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
156	20240304	140837	57	100.00	KONEX	신고가		N	N	N	N		N	7390	90	2	1.23	156984260	21428	84.81	7300	7600	7240	8390	6210	7300	7326.13	0.00	0	0	7493	7396	7203	7106	6913	7445	7155	87	1090	500	4520	10	1	17329579	1281	-40.16	32.70	12	0.12	-184.00	226.00	7600	20240304	-2.76	2990	20230317	147.16	7600	-2.76	20240304	5610	31.73	20240130	7600	-2.76	20240304	2990	147.16	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
157	20240304	130904	57	100.00	KONEX	신고가		N	N	N	N		N	7390	90	2	1.23	156962110	21425	84.80	7300	7600	7240	8390	6210	7300	7326.12	0.00	0	0	7493	7396	7203	7106	6913	7445	7155	87	1090	500	4520	10	1	17329579	1281	-40.16	32.70	12	0.12	-184.00	226.00	7600	20240304	-2.76	2990	20230317	147.16	7600	-2.76	20240304	5610	31.73	20240130	7600	-2.76	20240304	2990	147.16	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
158	20240304	120839	57	100.00	KONEX	신고가		N	N	N	N		N	7390	90	2	1.23	117396690	16044	63.50	7300	7600	7240	8390	6210	7300	7317.17	0.00	0	0	7493	7396	7203	7106	6913	7445	7155	87	1090	500	4520	10	1	17329579	1281	-40.16	32.70	12	0.09	-184.00	226.00	7600	20240304	-2.76	2990	20230317	147.16	7600	-2.76	20240304	5610	31.73	20240130	7600	-2.76	20240304	2990	147.16	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
159	20240304	110858	57	100.00	KONEX	신고가		N	N	N	N		N	7400	100	2	1.37	115546350	15792	62.50	7300	7600	7240	8390	6210	7300	7316.76	0.00	0	0	7493	7396	7203	7106	6913	7445	7155	87	1090	500	4520	10	1	17329579	1282	-40.22	32.74	12	0.09	-184.00	226.00	7600	20240304	-2.63	2990	20230317	147.49	7600	-2.63	20240304	5610	31.91	20240130	7600	-2.63	20240304	2990	147.49	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
160	20240304	100858	57	100.00	KONEX	신고가		N	N	N	N		N	7290	-10	5	-0.14	32326950	4455	17.63	7300	7300	7240	8390	6210	7300	7256.33	0.00	0	0	7493	7396	7203	7106	6913	7445	7155	87	1090	500	4520	10	1	17329579	1263	-39.62	32.26	12	0.03	-184.00	226.00	7300	20231228	-0.14	2990	20230317	143.81	7300	0.00	20240229	5610	29.95	20240130	7300	-0.14	20231228	2990	143.81	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
161	20240304	090859	57	100.00	KONEX	신고가		N	N	N	N		N	7290	-10	5	-0.14	3029350	415	1.64	7300	7300	7290	8390	6210	7300	7299.64	0.00	0	0	7493	7396	7203	7106	6913	7445	7155	87	1090	500	4520	10	1	17329579	1263	-39.62	32.26	12	0.00	-184.00	226.00	7300	20231228	-0.14	2990	20230317	143.81	7300	0.00	20240229	5610	29.95	20240130	7300	-0.14	20231228	2990	143.81	20230317	0.00	N	289860	500	86 억		0	N	N	0	N	00	N