KissMeData/086220/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	160656	57	100.00	KONEX			N	N	N	N		N	2615	-155	5	-5.60	2158565	817	495.15	2795	2795	2615	3185	2355	2770	2642.06	0.00	0	0	2893	2831	2723	2661	2553	2777	2607	53	415	500	1660	5	1	10573865	277	48.43	1.54	12	0.01	54.00	1694.00	3500	20240103	-25.29	1703	20230517	53.55	3500	-25.29	20240103	2400	8.96	20240216	3500	-25.29	20240103	1703	53.55	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
3	20240329	150659	57	100.00	KONEX			N	N	N	N		N	2615	-155	5	-5.60	2158565	817	495.15	2795	2795	2615	3185	2355	2770	2642.06	0.00	0	0	2893	2831	2723	2661	2553	2777	2607	53	415	500	1660	5	1	10573865	277	48.43	1.54	12	0.01	54.00	1694.00	3500	20240103	-25.29	1703	20230517	53.55	3500	-25.29	20240103	2400	8.96	20240216	3500	-25.29	20240103	1703	53.55	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
4	20240329	140654	57	100.00	KONEX			N	N	N	N		N	2775	5	2	0.18	316570	114	69.09	2795	2795	2775	3185	2355	2770	2776.93	0.00	0	0	2893	2831	2723	2661	2553	2777	2607	53	415	500	1660	5	1	10573865	293	51.39	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.71	1703	20230517	62.95	3500	-20.71	20240103	2400	15.62	20240216	3500	-20.71	20240103	1703	62.95	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
5	20240329	130645	57	100.00	KONEX			N	N	N	N		N	2795	25	2	0.90	30745	11	6.67	2795	2795	2795	3185	2355	2770	2795.00	0.00	0	0	2893	2831	2723	2661	2553	2777	2607	53	415	500	1660	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.14	1703	20230517	64.12	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1703	64.12	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
6	20240329	120652	57	100.00	KONEX			N	N	N	N		N	2795	25	2	0.90	30745	11	6.67	2795	2795	2795	3185	2355	2770	2795.00	0.00	0	0	2893	2831	2723	2661	2553	2777	2607	53	415	500	1660	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.14	1703	20230517	64.12	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1703	64.12	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
7	20240329	110642	57	100.00	KONEX			N	N	N	N		N	2795	25	2	0.90	30745	11	6.67	2795	2795	2795	3185	2355	2770	2795.00	0.00	0	0	2893	2831	2723	2661	2553	2777	2607	53	415	500	1660	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.14	1703	20230517	64.12	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1703	64.12	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
8	20240329	100644	57	100.00	KONEX			N	N	N	N		N	2795	25	2	0.90	30745	11	6.67	2795	2795	2795	3185	2355	2770	2795.00	0.00	0	0	2893	2831	2723	2661	2553	2777	2607	53	415	500	1660	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.14	1703	20230517	64.12	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1703	64.12	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
9	20240329	090642	57	100.00	KONEX			N	N	N	N		N	2795	25	2	0.90	11180	4	2.42	2795	2795	2795	3185	2355	2770	2795.00	0.00	0	0	2893	2831	2723	2661	2553	2777	2607	53	415	500	1660	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.14	1703	20230517	64.12	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1703	64.12	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
10	20240328	160648	57	100.00	KONEX			N	N	N	N		N	2770	-25	5	-0.89	451155	165	168.37	2785	2785	2615	3210	2380	2795	2734.27	0.00	0	0	2908	2851	2738	2681	2568	2880	2710	53	415	500	1670	5	1	10573865	293	51.30	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.86	1703	20230517	62.65	3500	-20.86	20240103	2400	15.42	20240216	3500	-20.86	20240103	1703	62.65	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
11	20240328	150649	57	100.00	KONEX			N	N	N	N		N	2770	-25	5	-0.89	451155	165	168.37	2785	2785	2615	3210	2380	2795	2734.27	0.00	0	0	2908	2851	2738	2681	2568	2880	2710	53	415	500	1670	5	1	10573865	293	51.30	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.86	1703	20230517	62.65	3500	-20.86	20240103	2400	15.42	20240216	3500	-20.86	20240103	1703	62.65	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
12	20240328	140642	57	100.00	KONEX			N	N	N	N		N	2775	-20	5	-0.72	423455	155	158.16	2785	2785	2615	3210	2380	2795	2731.97	0.00	0	0	2908	2851	2738	2681	2568	2880	2710	53	415	500	1670	5	1	10573865	293	51.39	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.71	1703	20230517	62.95	3500	-20.71	20240103	2400	15.62	20240216	3500	-20.71	20240103	1703	62.95	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
13	20240328	130640	57	100.00	KONEX			N	N	N	N		N	2775	-20	5	-0.72	284705	105	107.14	2785	2785	2615	3210	2380	2795	2711.48	0.00	0	0	2908	2851	2738	2681	2568	2880	2710	53	415	500	1670	5	1	10573865	293	51.39	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.71	1703	20230517	62.95	3500	-20.71	20240103	2400	15.62	20240216	3500	-20.71	20240103	1703	62.95	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
14	20240328	120644	57	100.00	KONEX			N	N	N	N		N	2775	-20	5	-0.72	284705	105	107.14	2785	2785	2615	3210	2380	2795	2711.48	0.00	0	0	2908	2851	2738	2681	2568	2880	2710	53	415	500	1670	5	1	10573865	293	51.39	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.71	1703	20230517	62.95	3500	-20.71	20240103	2400	15.62	20240216	3500	-20.71	20240103	1703	62.95	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
15	20240328	110644	57	100.00	KONEX			N	N	N	N		N	2775	-20	5	-0.72	284705	105	107.14	2785	2785	2615	3210	2380	2795	2711.48	0.00	0	0	2908	2851	2738	2681	2568	2880	2710	53	415	500	1670	5	1	10573865	293	51.39	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.71	1703	20230517	62.95	3500	-20.71	20240103	2400	15.62	20240216	3500	-20.71	20240103	1703	62.95	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
16	20240328	100638	57	100.00	KONEX			N	N	N	N		N	2615	-180	5	-6.44	161250	58	59.18	2785	2785	2615	3210	2380	2795	2780.17	0.00	0	0	2908	2851	2738	2681	2568	2880	2710	53	415	500	1670	5	1	10573865	277	48.43	1.54	12	0.00	54.00	1694.00	3500	20240103	-25.29	1703	20230517	53.55	3500	-25.29	20240103	2400	8.96	20240216	3500	-25.29	20240103	1703	53.55	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
17	20240328	090655	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2908	2851	2738	2681	2568	2880	2710	53	415	500	1670	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.14	1703	20230517	64.12	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1703	64.12	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
18	20240327	160652	57	100.00	KONEX			N	N	N	N		N	2795	180	2	6.88	262490	98	18.60	2745	2795	2625	3005	2225	2615	2678.47	0.00	0	0	2798	2706	2653	2561	2508	2752	2607	53	390	500	1560	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.14	1703	20230517	64.12	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1703	64.12	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
19	20240327	150653	57	100.00	KONEX			N	N	N	N		N	2795	180	2	6.88	259695	97	18.41	2745	2795	2625	3005	2225	2615	2677.27	0.00	0	0	2798	2706	2653	2561	2508	2752	2607	53	390	500	1560	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.14	1703	20230517	64.12	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1703	64.12	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
20	20240327	140652	57	100.00	KONEX			N	N	N	N		N	2795	180	2	6.88	259695	97	18.41	2745	2795	2625	3005	2225	2615	2677.27	0.00	0	0	2798	2706	2653	2561	2508	2752	2607	53	390	500	1560	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.14	1703	20230517	64.12	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1703	64.12	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
21	20240327	130653	57	100.00	KONEX			N	N	N	N		N	2795	180	2	6.88	259695	97	18.41	2745	2795	2625	3005	2225	2615	2677.27	0.00	0	0	2798	2706	2653	2561	2508	2752	2607	53	390	500	1560	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.14	1703	20230517	64.12	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1703	64.12	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
22	20240327	120655	57	100.00	KONEX			N	N	N	N		N	2795	180	2	6.88	259695	97	18.41	2745	2795	2625	3005	2225	2615	2677.27	0.00	0	0	2798	2706	2653	2561	2508	2752	2607	53	390	500	1560	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.14	1703	20230517	64.12	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1703	64.12	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
23	20240327	110651	57	100.00	KONEX			N	N	N	N		N	2795	180	2	6.88	259695	97	18.41	2745	2795	2625	3005	2225	2615	2677.27	0.00	0	0	2798	2706	2653	2561	2508	2752	2607	53	390	500	1560	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.14	1703	20230517	64.12	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1703	64.12	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
24	20240327	100648	57	100.00	KONEX			N	N	N	N		N	2745	130	2	4.97	2745	1	0.19	2745	2745	2745	3005	2225	2615	2745.00	0.00	0	0	2798	2706	2653	2561	2508	2752	2607	53	390	500	1560	5	1	10573865	290	50.83	1.62	12	0.00	54.00	1694.00	3500	20240103	-21.57	1703	20230517	61.19	3500	-21.57	20240103	2400	14.38	20240216	3500	-21.57	20240103	1703	61.19	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
25	20240327	090653	57	100.00	KONEX			N	N	N	N		N	2615	0	3	0.00	0	0	0.00	0	0	0	3005	2225	2615	0.00	0.00	0	0	2798	2706	2653	2561	2508	2752	2607	53	390	500	1560	5	1	10573865	277	48.43	1.54	12	0.00	54.00	1694.00	3500	20240103	-25.29	1703	20230517	53.55	3500	-25.29	20240103	2400	8.96	20240216	3500	-25.29	20240103	1703	53.55	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
26	20240326	160548	57	100.00	KONEX			N	N	N	N		N	2615	15	2	0.58	1373275	527	537.76	2600	2745	2600	2990	2210	2600	2605.83	0.00	0	0	2866	2732	2666	2532	2466	2700	2500	53	390	500	1560	5	1	10573865	277	48.43	1.54	12	0.00	54.00	1694.00	3500	20240103	-25.29	1703	20230517	53.55	3500	-25.29	20240103	2400	8.96	20240216	3500	-25.29	20240103	1703	53.55	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
27	20240326	150644	57	100.00	KONEX			N	N	N	N		N	2745	145	2	5.58	1368045	525	535.71	2600	2745	2600	2990	2210	2600	2605.80	0.00	0	0	2866	2732	2666	2532	2466	2700	2500	53	390	500	1560	5	1	10573865	290	50.83	1.62	12	0.00	54.00	1694.00	3500	20240103	-21.57	1703	20230517	61.19	3500	-21.57	20240103	2400	14.38	20240216	3500	-21.57	20240103	1703	61.19	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
28	20240326	140640	57	100.00	KONEX			N	N	N	N		N	2745	145	2	5.58	1368045	525	535.71	2600	2745	2600	2990	2210	2600	2605.80	0.00	0	0	2866	2732	2666	2532	2466	2700	2500	53	390	500	1560	5	1	10573865	290	50.83	1.62	12	0.00	54.00	1694.00	3500	20240103	-21.57	1703	20230517	61.19	3500	-21.57	20240103	2400	14.38	20240216	3500	-21.57	20240103	1703	61.19	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
29	20240326	130639	57	100.00	KONEX			N	N	N	N		N	2745	145	2	5.58	1368045	525	535.71	2600	2745	2600	2990	2210	2600	2605.80	0.00	0	0	2866	2732	2666	2532	2466	2700	2500	53	390	500	1560	5	1	10573865	290	50.83	1.62	12	0.00	54.00	1694.00	3500	20240103	-21.57	1703	20230517	61.19	3500	-21.57	20240103	2400	14.38	20240216	3500	-21.57	20240103	1703	61.19	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
30	20240326	120641	57	100.00	KONEX			N	N	N	N		N	2745	145	2	5.58	1313145	505	515.31	2600	2745	2600	2990	2210	2600	2600.29	0.00	0	0	2866	2732	2666	2532	2466	2700	2500	53	390	500	1560	5	1	10573865	290	50.83	1.62	12	0.00	54.00	1694.00	3500	20240103	-21.57	1703	20230517	61.19	3500	-21.57	20240103	2400	14.38	20240216	3500	-21.57	20240103	1703	61.19	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
31	20240326	110634	57	100.00	KONEX			N	N	N	N		N	2745	145	2	5.58	1313145	505	515.31	2600	2745	2600	2990	2210	2600	2600.29	0.00	0	0	2866	2732	2666	2532	2466	2700	2500	53	390	500	1560	5	1	10573865	290	50.83	1.62	12	0.00	54.00	1694.00	3500	20240103	-21.57	1703	20230517	61.19	3500	-21.57	20240103	2400	14.38	20240216	3500	-21.57	20240103	1703	61.19	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
32	20240326	100643	57	100.00	KONEX			N	N	N	N		N	2745	145	2	5.58	1313145	505	515.31	2600	2745	2600	2990	2210	2600	2600.29	0.00	0	0	2866	2732	2666	2532	2466	2700	2500	53	390	500	1560	5	1	10573865	290	50.83	1.62	12	0.00	54.00	1694.00	3500	20240103	-21.57	1703	20230517	61.19	3500	-21.57	20240103	2400	14.38	20240216	3500	-21.57	20240103	1703	61.19	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
33	20240326	090642	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2866	2732	2666	2532	2466	2700	2500	53	390	500	1560	5	1	10573865	275	48.15	1.53	12	0.00	54.00	1694.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
34	20240325	160703	57	100.00	KONEX			N	N	N	N		N	2600	-95	5	-3.53	272430	98	38.89	2795	2800	2600	3095	2295	2695	2779.90	0.00	0	0	3025	2860	2730	2565	2435	2942	2647	53	400	500	1610	5	1	10573865	275	48.15	1.53	12	0.00	54.00	1694.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
35	20240325	150707	57	100.00	KONEX			N	N	N	N		N	2780	85	2	3.15	269830	97	38.49	2795	2800	2780	3095	2295	2695	2781.75	0.00	0	0	3025	2860	2730	2565	2435	2942	2647	53	400	500	1610	5	1	10573865	294	51.48	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.57	1703	20230517	63.24	3500	-20.57	20240103	2400	15.83	20240216	3500	-20.57	20240103	1703	63.24	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
36	20240325	140705	57	100.00	KONEX			N	N	N	N		N	2780	85	2	3.15	269830	97	38.49	2795	2800	2780	3095	2295	2695	2781.75	0.00	0	0	3025	2860	2730	2565	2435	2942	2647	53	400	500	1610	5	1	10573865	294	51.48	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.57	1703	20230517	63.24	3500	-20.57	20240103	2400	15.83	20240216	3500	-20.57	20240103	1703	63.24	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
37	20240325	130707	57	100.00	KONEX			N	N	N	N		N	2800	105	2	3.90	30750	11	4.37	2795	2800	2795	3095	2295	2695	2795.45	0.00	0	0	3025	2860	2730	2565	2435	2942	2647	53	400	500	1610	5	1	10573865	296	51.85	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.00	1703	20230517	64.42	3500	-20.00	20240103	2400	16.67	20240216	3500	-20.00	20240103	1703	64.42	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
38	20240325	120708	57	100.00	KONEX			N	N	N	N		N	2800	105	2	3.90	30750	11	4.37	2795	2800	2795	3095	2295	2695	2795.45	0.00	0	0	3025	2860	2730	2565	2435	2942	2647	53	400	500	1610	5	1	10573865	296	51.85	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.00	1703	20230517	64.42	3500	-20.00	20240103	2400	16.67	20240216	3500	-20.00	20240103	1703	64.42	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
39	20240325	110706	57	100.00	KONEX			N	N	N	N		N	2800	105	2	3.90	30750	11	4.37	2795	2800	2795	3095	2295	2695	2795.45	0.00	0	0	3025	2860	2730	2565	2435	2942	2647	53	400	500	1610	5	1	10573865	296	51.85	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.00	1703	20230517	64.42	3500	-20.00	20240103	2400	16.67	20240216	3500	-20.00	20240103	1703	64.42	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
40	20240325	100706	57	100.00	KONEX			N	N	N	N		N	2800	105	2	3.90	30750	11	4.37	2795	2800	2795	3095	2295	2695	2795.45	0.00	0	0	3025	2860	2730	2565	2435	2942	2647	53	400	500	1610	5	1	10573865	296	51.85	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.00	1703	20230517	64.42	3500	-20.00	20240103	2400	16.67	20240216	3500	-20.00	20240103	1703	64.42	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
41	20240325	090708	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	3025	2860	2730	2565	2435	2942	2647	53	400	500	1610	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
42	20240322	160706	57	100.00	KONEX			N	N	N	N		N	2695	95	2	3.65	677775	252	62.84	2650	2895	2600	2990	2210	2600	2689.58	0.00	0	0	3013	2806	2678	2471	2343	2742	2407	53	390	500	1560	5	1	10573865	285	40.83	1.63	12	0.00	66.00	1656.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
43	20240322	150708	57	100.00	KONEX			N	N	N	N		N	2800	200	2	7.69	675080	251	62.59	2650	2895	2600	2990	2210	2600	2689.56	0.00	0	0	3013	2806	2678	2471	2343	2742	2407	53	390	500	1560	5	1	10573865	296	42.42	1.69	12	0.00	66.00	1656.00	3500	20240103	-20.00	1703	20230517	64.42	3500	-20.00	20240103	2400	16.67	20240216	3500	-20.00	20240103	1703	64.42	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
44	20240322	140701	57	100.00	KONEX			N	N	N	N		N	2800	200	2	7.69	675080	251	62.59	2650	2895	2600	2990	2210	2600	2689.56	0.00	0	0	3013	2806	2678	2471	2343	2742	2407	53	390	500	1560	5	1	10573865	296	42.42	1.69	12	0.00	66.00	1656.00	3500	20240103	-20.00	1703	20230517	64.42	3500	-20.00	20240103	2400	16.67	20240216	3500	-20.00	20240103	1703	64.42	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
45	20240322	130704	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	672280	250	62.34	2650	2895	2600	2990	2210	2600	2689.12	0.00	0	0	3013	2806	2678	2471	2343	2742	2407	53	390	500	1560	5	1	10573865	275	39.39	1.57	12	0.00	66.00	1656.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
46	20240322	120659	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	672280	250	62.34	2650	2895	2600	2990	2210	2600	2689.12	0.00	0	0	3013	2806	2678	2471	2343	2742	2407	53	390	500	1560	5	1	10573865	275	39.39	1.57	12	0.00	66.00	1656.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
47	20240322	110707	57	100.00	KONEX			N	N	N	N		N	2700	100	2	3.85	611785	228	56.86	2650	2895	2650	2990	2210	2600	2683.27	0.00	0	0	3013	2806	2678	2471	2343	2742	2407	53	390	500	1560	5	1	10573865	285	40.91	1.63	12	0.00	66.00	1656.00	3500	20240103	-22.86	1703	20230517	58.54	3500	-22.86	20240103	2400	12.50	20240216	3500	-22.86	20240103	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
48	20240322	100701	57	100.00	KONEX			N	N	N	N		N	2650	50	2	1.92	2650	1	0.25	2650	2650	2650	2990	2210	2600	2650.00	0.00	0	0	3013	2806	2678	2471	2343	2742	2407	53	390	500	1560	5	1	10573865	280	40.15	1.60	12	0.00	66.00	1656.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1703	55.61	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
49	20240322	090658	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	3013	2806	2678	2471	2343	2742	2407	53	390	500	1560	5	1	10573865	275	39.39	1.57	12	0.00	66.00	1656.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
50	20240321	160706	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	1045060	401	19.78	2695	2885	2550	2990	2210	2600	2606.13	0.00	0	0	2660	2630	2570	2540	2480	2645	2555	53	390	500	1560	5	1	10573865	275	39.39	1.57	12	0.00	66.00	1656.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
51	20240321	150701	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	1045060	401	19.78	2695	2885	2550	2990	2210	2600	2606.13	0.00	0	0	2660	2630	2570	2540	2480	2645	2555	53	390	500	1560	5	1	10573865	275	39.39	1.57	12	0.00	66.00	1656.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
52	20240321	140701	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	1045060	401	19.78	2695	2885	2550	2990	2210	2600	2606.13	0.00	0	0	2660	2630	2570	2540	2480	2645	2555	53	390	500	1560	5	1	10573865	275	39.39	1.57	12	0.00	66.00	1656.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
53	20240321	130651	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	1045060	401	19.78	2695	2885	2550	2990	2210	2600	2606.13	0.00	0	0	2660	2630	2570	2540	2480	2645	2555	53	390	500	1560	5	1	10573865	275	39.39	1.57	12	0.00	66.00	1656.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
54	20240321	120701	57	100.00	KONEX			N	N	N	N		N	2700	100	2	3.85	790260	303	14.95	2695	2885	2550	2990	2210	2600	2608.12	0.00	0	0	2660	2630	2570	2540	2480	2645	2555	53	390	500	1560	5	1	10573865	285	40.91	1.63	12	0.00	66.00	1656.00	3500	20240103	-22.86	1703	20230517	58.54	3500	-22.86	20240103	2400	12.50	20240216	3500	-22.86	20240103	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
55	20240321	110659	57	100.00	KONEX			N	N	N	N		N	2845	245	2	9.42	763260	293	14.45	2695	2885	2550	2990	2210	2600	2604.98	0.00	0	0	2660	2630	2570	2540	2480	2645	2555	53	390	500	1560	5	1	10573865	301	43.11	1.72	12	0.00	66.00	1656.00	3500	20240103	-18.71	1703	20230517	67.06	3500	-18.71	20240103	2400	18.54	20240216	3500	-18.71	20240103	1703	67.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
56	20240321	100703	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	678665	262	12.93	2695	2885	2550	2990	2210	2600	2590.32	0.00	0	0	2660	2630	2570	2540	2480	2645	2555	53	390	500	1560	5	1	10573865	275	39.39	1.57	12	0.00	66.00	1656.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
57	20240321	090705	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2660	2630	2570	2540	2480	2645	2555	53	390	500	1560	5	1	10573865	275	39.39	1.57	12	0.00	66.00	1656.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
58	20240320	160654	57	100.00	KONEX			N	N	N	N		N	2600	20	2	0.78	5141950	2027	141.75	2600	2600	2510	2965	2195	2580	2536.73	0.00	0	0	2726	2652	2576	2502	2426	2615	2465	53	385	500	1540	5	1	10573865	275	39.39	1.57	12	0.02	66.00	1656.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
59	20240320	150657	57	100.00	KONEX			N	N	N	N		N	2600	20	2	0.78	5141950	2027	141.75	2600	2600	2510	2965	2195	2580	2536.73	0.00	0	0	2726	2652	2576	2502	2426	2615	2465	53	385	500	1540	5	1	10573865	275	39.39	1.57	12	0.02	66.00	1656.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
60	20240320	140701	57	100.00	KONEX			N	N	N	N		N	2600	20	2	0.78	5141950	2027	141.75	2600	2600	2510	2965	2195	2580	2536.73	0.00	0	0	2726	2652	2576	2502	2426	2615	2465	53	385	500	1540	5	1	10573865	275	39.39	1.57	12	0.02	66.00	1656.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
61	20240320	130702	57	100.00	KONEX			N	N	N	N		N	2600	20	2	0.78	5141950	2027	141.75	2600	2600	2510	2965	2195	2580	2536.73	0.00	0	0	2726	2652	2576	2502	2426	2615	2465	53	385	500	1540	5	1	10573865	275	39.39	1.57	12	0.02	66.00	1656.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
62	20240320	120654	57	100.00	KONEX			N	N	N	N		N	2600	20	2	0.78	5141950	2027	141.75	2600	2600	2510	2965	2195	2580	2536.73	0.00	0	0	2726	2652	2576	2502	2426	2615	2465	53	385	500	1540	5	1	10573865	275	39.39	1.57	12	0.02	66.00	1656.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
63	20240320	110656	57	100.00	KONEX			N	N	N	N		N	2600	20	2	0.78	4881950	1927	134.76	2600	2600	2510	2965	2195	2580	2533.45	0.00	0	0	2726	2652	2576	2502	2426	2615	2465	53	385	500	1540	5	1	10573865	275	39.39	1.57	12	0.02	66.00	1656.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
64	20240320	100654	57	100.00	KONEX			N	N	N	N		N	2510	-70	5	-2.71	4879350	1926	134.69	2600	2600	2510	2965	2195	2580	2533.41	0.00	0	0	2726	2652	2576	2502	2426	2615	2465	53	385	500	1540	5	1	10573865	265	38.03	1.52	12	0.02	66.00	1656.00	3500	20240103	-28.29	1703	20230517	47.39	3500	-28.29	20240103	2400	4.58	20240216	3500	-28.29	20240103	1703	47.39	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
65	20240320	090654	57	100.00	KONEX			N	N	N	N		N	2580	0	3	0.00	0	0	0.00	0	0	0	2965	2195	2580	0.00	0.00	0	0	2726	2652	2576	2502	2426	2615	2465	53	385	500	1540	5	1	10573865	273	39.09	1.56	12	0.00	66.00	1656.00	3500	20240103	-26.29	1703	20230517	51.50	3500	-26.29	20240103	2400	7.50	20240216	3500	-26.29	20240103	1703	51.50	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
66	20240319	160646	57	100.00	KONEX			N	N	N	N		N	2580	-120	5	-4.44	3620525	1430	128.14	2600	2650	2500	3105	2295	2700	2531.84	0.00	0	0	2963	2831	2763	2631	2563	2897	2697	53	405	500	1620	5	1	10573865	273	39.09	1.56	12	0.01	66.00	1656.00	3500	20240103	-26.29	1703	20230517	51.50	3500	-26.29	20240103	2400	7.50	20240216	3500	-26.29	20240103	1703	51.50	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
67	20240319	150656	57	100.00	KONEX			N	N	N	N		N	2500	-200	5	-7.41	3617945	1429	128.05	2600	2650	2500	3105	2295	2700	2531.80	0.00	0	0	2963	2831	2763	2631	2563	2897	2697	53	405	500	1620	5	1	10573865	264	37.88	1.51	12	0.01	66.00	1656.00	3500	20240103	-28.57	1703	20230517	46.80	3500	-28.57	20240103	2400	4.17	20240216	3500	-28.57	20240103	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
68	20240319	140657	57	100.00	KONEX			N	N	N	N		N	2650	-50	5	-1.85	1462945	567	50.81	2600	2650	2575	3105	2295	2700	2580.15	0.00	0	0	2963	2831	2763	2631	2563	2897	2697	53	405	500	1620	5	1	10573865	280	40.15	1.60	12	0.01	66.00	1656.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1703	55.61	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
69	20240319	130627	57	100.00	KONEX			N	N	N	N		N	2575	-125	5	-4.63	1460295	566	50.72	2600	2650	2575	3105	2295	2700	2580.03	0.00	0	0	2963	2831	2763	2631	2563	2897	2697	53	405	500	1620	5	1	10573865	272	39.02	1.55	12	0.01	66.00	1656.00	3500	20240103	-26.43	1703	20230517	51.20	3500	-26.43	20240103	2400	7.29	20240216	3500	-26.43	20240103	1703	51.20	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
70	20240319	120652	57	100.00	KONEX			N	N	N	N		N	2650	-50	5	-1.85	31230	12	1.08	2600	2650	2580	3105	2295	2700	2602.50	0.00	0	0	2963	2831	2763	2631	2563	2897	2697	53	405	500	1620	5	1	10573865	280	40.15	1.60	12	0.00	66.00	1656.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1703	55.61	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
71	20240319	110651	57	100.00	KONEX			N	N	N	N		N	2650	-50	5	-1.85	31230	12	1.08	2600	2650	2580	3105	2295	2700	2602.50	0.00	0	0	2963	2831	2763	2631	2563	2897	2697	53	405	500	1620	5	1	10573865	280	40.15	1.60	12	0.00	66.00	1656.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1703	55.61	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
72	20240319	100655	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2963	2831	2763	2631	2563	2897	2697	53	405	500	1620	5	1	10573865	285	40.91	1.63	12	0.00	66.00	1656.00	3500	20240103	-22.86	1703	20230517	58.54	3500	-22.86	20240103	2400	12.50	20240216	3500	-22.86	20240103	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
73	20240319	090654	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2963	2831	2763	2631	2563	2897	2697	53	405	500	1620	5	1	10573865	285	40.91	1.63	12	0.00	66.00	1656.00	3500	20240103	-22.86	1703	20230517	58.54	3500	-22.86	20240103	2400	12.50	20240216	3500	-22.86	20240103	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
74	20240318	160650	57	100.00	KONEX			N	N	N	N		N	2700	50	2	1.89	3010105	1116	2146.15	2695	2895	2695	3045	2255	2650	2697.23	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	53	395	500	1590	5	1	10573865	285	40.91	1.63	12	0.01	66.00	1656.00	3500	20240103	-22.86	1703	20230517	58.54	3500	-22.86	20240103	2400	12.50	20240216	3500	-22.86	20240103	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
75	20240318	150651	57	100.00	KONEX			N	N	N	N		N	2700	50	2	1.89	3010105	1116	2146.15	2695	2895	2695	3045	2255	2650	2697.23	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	53	395	500	1590	5	1	10573865	285	40.91	1.63	12	0.01	66.00	1656.00	3500	20240103	-22.86	1703	20230517	58.54	3500	-22.86	20240103	2400	12.50	20240216	3500	-22.86	20240103	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
76	20240318	140651	57	100.00	KONEX			N	N	N	N		N	2700	50	2	1.89	3010105	1116	2146.15	2695	2895	2695	3045	2255	2650	2697.23	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	53	395	500	1590	5	1	10573865	285	40.91	1.63	12	0.01	66.00	1656.00	3500	20240103	-22.86	1703	20230517	58.54	3500	-22.86	20240103	2400	12.50	20240216	3500	-22.86	20240103	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
77	20240318	130650	57	100.00	KONEX			N	N	N	N		N	2700	50	2	1.89	3010105	1116	2146.15	2695	2895	2695	3045	2255	2650	2697.23	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	53	395	500	1590	5	1	10573865	285	40.91	1.63	12	0.01	66.00	1656.00	3500	20240103	-22.86	1703	20230517	58.54	3500	-22.86	20240103	2400	12.50	20240216	3500	-22.86	20240103	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
78	20240318	120647	57	100.00	KONEX			N	N	N	N		N	2700	50	2	1.89	3010105	1116	2146.15	2695	2895	2695	3045	2255	2650	2697.23	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	53	395	500	1590	5	1	10573865	285	40.91	1.63	12	0.01	66.00	1656.00	3500	20240103	-22.86	1703	20230517	58.54	3500	-22.86	20240103	2400	12.50	20240216	3500	-22.86	20240103	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
79	20240318	110650	57	100.00	KONEX			N	N	N	N		N	2700	50	2	1.89	3010105	1116	2146.15	2695	2895	2695	3045	2255	2650	2697.23	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	53	395	500	1590	5	1	10573865	285	40.91	1.63	12	0.01	66.00	1656.00	3500	20240103	-22.86	1703	20230517	58.54	3500	-22.86	20240103	2400	12.50	20240216	3500	-22.86	20240103	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
80	20240318	100649	57	100.00	KONEX			N	N	N	N		N	2700	50	2	1.89	3010105	1116	2146.15	2695	2895	2695	3045	2255	2650	2697.23	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	53	395	500	1590	5	1	10573865	285	40.91	1.63	12	0.01	66.00	1656.00	3500	20240103	-22.86	1703	20230517	58.54	3500	-22.86	20240103	2400	12.50	20240216	3500	-22.86	20240103	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
81	20240318	090649	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	53	395	500	1590	5	1	10573865	280	40.15	1.60	12	0.00	66.00	1656.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1703	55.61	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
82	20240315	160642	57	100.00	KONEX			N	N	N	N		N	2650	-30	5	-1.12	137800	52	2600.00	2650	2650	2650	3080	2280	2680	2650.00	0.00	0	0	2700	2690	2685	2675	2670	2687	2672	53	400	500	1600	5	1	10573865	280	40.15	1.60	12	0.00	66.00	1656.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1703	55.61	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
83	20240315	150619	57	100.00	KONEX			N	N	N	N		N	2650	-30	5	-1.12	137800	52	2600.00	2650	2650	2650	3080	2280	2680	2650.00	0.00	0	0	2700	2690	2685	2675	2670	2687	2672	53	400	500	1600	5	1	10573865	280	40.15	1.60	12	0.00	66.00	1656.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1703	55.61	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
84	20240315	140608	57	100.00	KONEX			N	N	N	N		N	2650	-30	5	-1.12	137800	52	2600.00	2650	2650	2650	3080	2280	2680	2650.00	0.00	0	0	2700	2690	2685	2675	2670	2687	2672	53	400	500	1600	5	1	10573865	280	40.15	1.60	12	0.00	66.00	1656.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1703	55.61	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
85	20240315	130645	57	100.00	KONEX			N	N	N	N		N	2650	-30	5	-1.12	137800	52	2600.00	2650	2650	2650	3080	2280	2680	2650.00	0.00	0	0	2700	2690	2685	2675	2670	2687	2672	53	400	500	1600	5	1	10573865	280	40.15	1.60	12	0.00	66.00	1656.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1703	55.61	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
86	20240315	120644	57	100.00	KONEX			N	N	N	N		N	2650	-30	5	-1.12	2650	1	50.00	2650	2650	2650	3080	2280	2680	2650.00	0.00	0	0	2700	2690	2685	2675	2670	2687	2672	53	400	500	1600	5	1	10573865	280	40.15	1.60	12	0.00	66.00	1656.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1703	55.61	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
87	20240315	110639	57	100.00	KONEX			N	N	N	N		N	2650	-30	5	-1.12	2650	1	50.00	2650	2650	2650	3080	2280	2680	2650.00	0.00	0	0	2700	2690	2685	2675	2670	2687	2672	53	400	500	1600	5	1	10573865	280	40.15	1.60	12	0.00	66.00	1656.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1703	55.61	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
88	20240315	100642	57	100.00	KONEX			N	N	N	N		N	2650	-30	5	-1.12	2650	1	50.00	2650	2650	2650	3080	2280	2680	2650.00	0.00	0	0	2700	2690	2685	2675	2670	2687	2672	53	400	500	1600	5	1	10573865	280	40.15	1.60	12	0.00	66.00	1656.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1703	55.61	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
89	20240315	090646	57	100.00	KONEX			N	N	N	N		N	2680	0	3	0.00	0	0	0.00	0	0	0	3080	2280	2680	0.00	0.00	0	0	2700	2690	2685	2675	2670	2687	2672	53	400	500	1600	5	1	10573865	283	40.61	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.43	1703	20230517	57.37	3500	-23.43	20240103	2400	11.67	20240216	3500	-23.43	20240103	1703	57.37	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
90	20240314	160637	57	100.00	KONEX			N	N	N	N		N	2680	35	2	1.32	5375	2	0.00	2695	2695	2680	3040	2250	2645	2687.50	0.00	0	0	2645	2645	2645	2645	2645	2645	2645	53	395	500	1580	5	1	10573865	283	40.61	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.43	1703	20230517	57.37	3500	-23.43	20240103	2400	11.67	20240216	3500	-23.43	20240103	1703	57.37	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
91	20240314	150641	57	100.00	KONEX			N	N	N	N		N	2680	35	2	1.32	5375	2	0.00	2695	2695	2680	3040	2250	2645	2687.50	0.00	0	0	2645	2645	2645	2645	2645	2645	2645	53	395	500	1580	5	1	10573865	283	40.61	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.43	1703	20230517	57.37	3500	-23.43	20240103	2400	11.67	20240216	3500	-23.43	20240103	1703	57.37	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
92	20240314	140640	57	100.00	KONEX			N	N	N	N		N	2680	35	2	1.32	5375	2	0.00	2695	2695	2680	3040	2250	2645	2687.50	0.00	0	0	2645	2645	2645	2645	2645	2645	2645	53	395	500	1580	5	1	10573865	283	40.61	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.43	1703	20230517	57.37	3500	-23.43	20240103	2400	11.67	20240216	3500	-23.43	20240103	1703	57.37	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
93	20240314	130635	57	100.00	KONEX			N	N	N	N		N	2680	35	2	1.32	5375	2	0.00	2695	2695	2680	3040	2250	2645	2687.50	0.00	0	0	2645	2645	2645	2645	2645	2645	2645	53	395	500	1580	5	1	10573865	283	40.61	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.43	1703	20230517	57.37	3500	-23.43	20240103	2400	11.67	20240216	3500	-23.43	20240103	1703	57.37	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
94	20240314	120637	57	100.00	KONEX			N	N	N	N		N	2680	35	2	1.32	5375	2	0.00	2695	2695	2680	3040	2250	2645	2687.50	0.00	0	0	2645	2645	2645	2645	2645	2645	2645	53	395	500	1580	5	1	10573865	283	40.61	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.43	1703	20230517	57.37	3500	-23.43	20240103	2400	11.67	20240216	3500	-23.43	20240103	1703	57.37	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
95	20240314	110637	57	100.00	KONEX			N	N	N	N		N	2680	35	2	1.32	5375	2	0.00	2695	2695	2680	3040	2250	2645	2687.50	0.00	0	0	2645	2645	2645	2645	2645	2645	2645	53	395	500	1580	5	1	10573865	283	40.61	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.43	1703	20230517	57.37	3500	-23.43	20240103	2400	11.67	20240216	3500	-23.43	20240103	1703	57.37	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
96	20240314	100642	57	100.00	KONEX			N	N	N	N		N	2695	50	2	1.89	2695	1	0.00	2695	2695	2695	3040	2250	2645	2695.00	0.00	0	0	2645	2645	2645	2645	2645	2645	2645	53	395	500	1580	5	1	10573865	285	40.83	1.63	12	0.00	66.00	1656.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
97	20240314	090640	57	100.00	KONEX			N	N	N	N		N	2645	0	3	0.00	0	0	0.00	0	0	0	3040	2250	2645	0.00	0.00	0	0	2645	2645	2645	2645	2645	2645	2645	53	395	500	1580	5	1	10573865	280	40.08	1.60	12	0.00	66.00	1656.00	3500	20240103	-24.43	1703	20230517	55.31	3500	-24.43	20240103	2400	10.21	20240216	3500	-24.43	20240103	1703	55.31	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
98	20240313	160631	57	100.00	KONEX			N	N	N	N		N	2645	-5	5	-0.19	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2806	2727	2616	2537	2426	2767	2577	53	395	500	1590	5	1	10573865	280	40.08	1.60	12	0.00	66.00	1656.00	3500	20240103	-24.43	1703	20230517	55.31	3500	-24.43	20240103	2400	10.21	20240216	3500	-24.43	20240103	1703	55.31	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
99	20240313	150631	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2806	2727	2616	2537	2426	2767	2577	53	395	500	1590	5	1	10573865	280	40.15	1.60	12	0.00	66.00	1656.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1703	55.61	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
100	20240313	140635	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2806	2727	2616	2537	2426	2767	2577	53	395	500	1590	5	1	10573865	280	40.15	1.60	12	0.00	66.00	1656.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1703	55.61	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
101	20240313	130638	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2806	2727	2616	2537	2426	2767	2577	53	395	500	1590	5	1	10573865	280	40.15	1.60	12	0.00	66.00	1656.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1703	55.61	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
102	20240313	120634	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2806	2727	2616	2537	2426	2767	2577	53	395	500	1590	5	1	10573865	280	40.15	1.60	12	0.00	66.00	1656.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1703	55.61	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
103	20240313	110631	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2806	2727	2616	2537	2426	2767	2577	53	395	500	1590	5	1	10573865	280	40.15	1.60	12	0.00	66.00	1656.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1703	55.61	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
104	20240313	100630	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2806	2727	2616	2537	2426	2767	2577	53	395	500	1590	5	1	10573865	280	40.15	1.60	12	0.00	66.00	1656.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1703	55.61	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
105	20240313	090633	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2806	2727	2616	2537	2426	2767	2577	53	395	500	1590	5	1	10573865	280	40.15	1.60	12	0.00	66.00	1656.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1703	55.61	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
106	20240312	160625	57	100.00	KONEX			N	N	N	N		N	2650	-20	5	-0.75	156290	59	842.86	2505	2695	2505	3070	2270	2670	2648.98	0.00	0	0	2783	2726	2613	2556	2443	2755	2585	53	400	500	1600	5	1	10573865	280	40.15	1.60	12	0.00	66.00	1656.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1703	55.61	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
107	20240312	150623	57	100.00	KONEX			N	N	N	N		N	2690	20	2	0.75	7890	3	42.86	2505	2695	2505	3070	2270	2670	2630.00	0.00	0	0	2783	2726	2613	2556	2443	2755	2585	53	400	500	1600	5	1	10573865	284	40.76	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2400	12.08	20240216	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
108	20240312	140618	57	100.00	KONEX			N	N	N	N		N	2690	20	2	0.75	7890	3	42.86	2505	2695	2505	3070	2270	2670	2630.00	0.00	0	0	2783	2726	2613	2556	2443	2755	2585	53	400	500	1600	5	1	10573865	284	40.76	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2400	12.08	20240216	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
109	20240312	130557	57	100.00	KONEX			N	N	N	N		N	2690	20	2	0.75	7890	3	42.86	2505	2695	2505	3070	2270	2670	2630.00	0.00	0	0	2783	2726	2613	2556	2443	2755	2585	53	400	500	1600	5	1	10573865	284	40.76	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2400	12.08	20240216	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
110	20240312	120626	57	100.00	KONEX			N	N	N	N		N	2690	20	2	0.75	7890	3	42.86	2505	2695	2505	3070	2270	2670	2630.00	0.00	0	0	2783	2726	2613	2556	2443	2755	2585	53	400	500	1600	5	1	10573865	284	40.76	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.14	1703	20230517	57.96	3500	-23.14	20240103	2400	12.08	20240216	3500	-23.14	20240103	1703	57.96	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
111	20240312	110625	57	100.00	KONEX			N	N	N	N		N	2695	25	2	0.94	5200	2	28.57	2505	2695	2505	3070	2270	2670	2600.00	0.00	0	0	2783	2726	2613	2556	2443	2755	2585	53	400	500	1600	5	1	10573865	285	40.83	1.63	12	0.00	66.00	1656.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
112	20240312	100624	57	100.00	KONEX			N	N	N	N		N	2695	25	2	0.94	5200	2	28.57	2505	2695	2505	3070	2270	2670	2600.00	0.00	0	0	2783	2726	2613	2556	2443	2755	2585	53	400	500	1600	5	1	10573865	285	40.83	1.63	12	0.00	66.00	1656.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
113	20240312	090624	57	100.00	KONEX			N	N	N	N		N	2695	25	2	0.94	5200	2	28.57	2505	2695	2505	3070	2270	2670	2600.00	0.00	0	0	2783	2726	2613	2556	2443	2755	2585	53	400	500	1600	5	1	10573865	285	40.83	1.63	12	0.00	66.00	1656.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
114	20240311	160622	57	100.00	KONEX			N	N	N	N		N	2670	40	2	1.52	17970	7	0.00	2500	2670	2500	3020	2240	2630	2567.14	0.00	0	0	2630	2630	2630	2630	2630	2630	2630	53	390	500	1570	5	1	10573865	282	40.45	1.61	12	0.00	66.00	1656.00	3500	20240103	-23.71	1703	20230517	56.78	3500	-23.71	20240103	2400	11.25	20240216	3500	-23.71	20240103	1703	56.78	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
115	20240311	150624	57	100.00	KONEX			N	N	N	N		N	2670	40	2	1.52	17970	7	0.00	2500	2670	2500	3020	2240	2630	2567.14	0.00	0	0	2630	2630	2630	2630	2630	2630	2630	53	390	500	1570	5	1	10573865	282	40.45	1.61	12	0.00	66.00	1656.00	3500	20240103	-23.71	1703	20230517	56.78	3500	-23.71	20240103	2400	11.25	20240216	3500	-23.71	20240103	1703	56.78	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
116	20240311	140620	57	100.00	KONEX			N	N	N	N		N	2670	40	2	1.52	17970	7	0.00	2500	2670	2500	3020	2240	2630	2567.14	0.00	0	0	2630	2630	2630	2630	2630	2630	2630	53	390	500	1570	5	1	10573865	282	40.45	1.61	12	0.00	66.00	1656.00	3500	20240103	-23.71	1703	20230517	56.78	3500	-23.71	20240103	2400	11.25	20240216	3500	-23.71	20240103	1703	56.78	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
117	20240311	130622	57	100.00	KONEX			N	N	N	N		N	2670	40	2	1.52	17970	7	0.00	2500	2670	2500	3020	2240	2630	2567.14	0.00	0	0	2630	2630	2630	2630	2630	2630	2630	53	390	500	1570	5	1	10573865	282	40.45	1.61	12	0.00	66.00	1656.00	3500	20240103	-23.71	1703	20230517	56.78	3500	-23.71	20240103	2400	11.25	20240216	3500	-23.71	20240103	1703	56.78	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
118	20240311	120623	57	100.00	KONEX			N	N	N	N		N	2670	40	2	1.52	17970	7	0.00	2500	2670	2500	3020	2240	2630	2567.14	0.00	0	0	2630	2630	2630	2630	2630	2630	2630	53	390	500	1570	5	1	10573865	282	40.45	1.61	12	0.00	66.00	1656.00	3500	20240103	-23.71	1703	20230517	56.78	3500	-23.71	20240103	2400	11.25	20240216	3500	-23.71	20240103	1703	56.78	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
119	20240311	110618	57	100.00	KONEX			N	N	N	N		N	2670	40	2	1.52	17970	7	0.00	2500	2670	2500	3020	2240	2630	2567.14	0.00	0	0	2630	2630	2630	2630	2630	2630	2630	53	390	500	1570	5	1	10573865	282	40.45	1.61	12	0.00	66.00	1656.00	3500	20240103	-23.71	1703	20230517	56.78	3500	-23.71	20240103	2400	11.25	20240216	3500	-23.71	20240103	1703	56.78	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
120	20240311	100612	57	100.00	KONEX			N	N	N	N		N	2670	40	2	1.52	17970	7	0.00	2500	2670	2500	3020	2240	2630	2567.14	0.00	0	0	2630	2630	2630	2630	2630	2630	2630	53	390	500	1570	5	1	10573865	282	40.45	1.61	12	0.00	66.00	1656.00	3500	20240103	-23.71	1703	20230517	56.78	3500	-23.71	20240103	2400	11.25	20240216	3500	-23.71	20240103	1703	56.78	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
121	20240311	090615	57	100.00	KONEX			N	N	N	N		N	2500	-130	5	-4.94	7500	3	0.00	2500	2500	2500	3020	2240	2630	2500.00	0.00	0	0	2630	2630	2630	2630	2630	2630	2630	53	390	500	1570	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3500	20240103	-28.57	1703	20230517	46.80	3500	-28.57	20240103	2400	4.17	20240216	3500	-28.57	20240103	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
122	20240308	160620	57	100.00	KONEX			N	N	N	N		N	2630	0	3	0.00	0	0	0.00	0	0	0	3020	2240	2630	0.00	0.00	0	0	2696	2662	2646	2612	2596	2655	2605	53	390	500	1570	5	1	10573865	278	39.85	1.59	12	0.00	66.00	1656.00	3500	20240103	-24.86	1703	20230517	54.43	3500	-24.86	20240103	2400	9.58	20240216	3500	-24.86	20240103	1703	54.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
123	20240308	150617	57	100.00	KONEX			N	N	N	N		N	2630	0	3	0.00	0	0	0.00	0	0	0	3020	2240	2630	0.00	0.00	0	0	2696	2662	2646	2612	2596	2655	2605	53	390	500	1570	5	1	10573865	278	39.85	1.59	12	0.00	66.00	1656.00	3500	20240103	-24.86	1703	20230517	54.43	3500	-24.86	20240103	2400	9.58	20240216	3500	-24.86	20240103	1703	54.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
124	20240308	140615	57	100.00	KONEX			N	N	N	N		N	2630	0	3	0.00	0	0	0.00	0	0	0	3020	2240	2630	0.00	0.00	0	0	2696	2662	2646	2612	2596	2655	2605	53	390	500	1570	5	1	10573865	278	39.85	1.59	12	0.00	66.00	1656.00	3500	20240103	-24.86	1703	20230517	54.43	3500	-24.86	20240103	2400	9.58	20240216	3500	-24.86	20240103	1703	54.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
125	20240308	130613	57	100.00	KONEX			N	N	N	N		N	2630	0	3	0.00	0	0	0.00	0	0	0	3020	2240	2630	0.00	0.00	0	0	2696	2662	2646	2612	2596	2655	2605	53	390	500	1570	5	1	10573865	278	39.85	1.59	12	0.00	66.00	1656.00	3500	20240103	-24.86	1703	20230517	54.43	3500	-24.86	20240103	2400	9.58	20240216	3500	-24.86	20240103	1703	54.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
126	20240308	120613	57	100.00	KONEX			N	N	N	N		N	2630	0	3	0.00	0	0	0.00	0	0	0	3020	2240	2630	0.00	0.00	0	0	2696	2662	2646	2612	2596	2655	2605	53	390	500	1570	5	1	10573865	278	39.85	1.59	12	0.00	66.00	1656.00	3500	20240103	-24.86	1703	20230517	54.43	3500	-24.86	20240103	2400	9.58	20240216	3500	-24.86	20240103	1703	54.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
127	20240308	110614	57	100.00	KONEX			N	N	N	N		N	2630	0	3	0.00	0	0	0.00	0	0	0	3020	2240	2630	0.00	0.00	0	0	2696	2662	2646	2612	2596	2655	2605	53	390	500	1570	5	1	10573865	278	39.85	1.59	12	0.00	66.00	1656.00	3500	20240103	-24.86	1703	20230517	54.43	3500	-24.86	20240103	2400	9.58	20240216	3500	-24.86	20240103	1703	54.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
128	20240308	100610	57	100.00	KONEX			N	N	N	N		N	2630	0	3	0.00	0	0	0.00	0	0	0	3020	2240	2630	0.00	0.00	0	0	2696	2662	2646	2612	2596	2655	2605	53	390	500	1570	5	1	10573865	278	39.85	1.59	12	0.00	66.00	1656.00	3500	20240103	-24.86	1703	20230517	54.43	3500	-24.86	20240103	2400	9.58	20240216	3500	-24.86	20240103	1703	54.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
129	20240308	090611	57	100.00	KONEX			N	N	N	N		N	2630	0	3	0.00	0	0	0.00	0	0	0	3020	2240	2630	0.00	0.00	0	0	2696	2662	2646	2612	2596	2655	2605	53	390	500	1570	5	1	10573865	278	39.85	1.59	12	0.00	66.00	1656.00	3500	20240103	-24.86	1703	20230517	54.43	3500	-24.86	20240103	2400	9.58	20240216	3500	-24.86	20240103	1703	54.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
130	20240307	160612	57	100.00	KONEX			N	N	N	N		N	2630	125	2	4.99	5310	2	0.74	2680	2680	2630	2880	2130	2505	2655.00	0.00	0	0	2698	2601	2553	2456	2408	2577	2432	53	375	500	1500	5	1	10573865	278	39.85	1.59	12	0.00	66.00	1656.00	3500	20240103	-24.86	1703	20230517	54.43	3500	-24.86	20240103	2400	9.58	20240216	3500	-24.86	20240103	1703	54.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
131	20240307	150553	57	100.00	KONEX			N	N	N	N		N	2630	125	2	4.99	5310	2	0.74	2680	2680	2630	2880	2130	2505	2655.00	0.00	0	0	2698	2601	2553	2456	2408	2577	2432	53	375	500	1500	5	1	10573865	278	39.85	1.59	12	0.00	66.00	1656.00	3500	20240103	-24.86	1703	20230517	54.43	3500	-24.86	20240103	2400	9.58	20240216	3500	-24.86	20240103	1703	54.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
132	20240307	140603	57	100.00	KONEX			N	N	N	N		N	2680	175	2	6.99	2680	1	0.37	2680	2680	2680	2880	2130	2505	2680.00	0.00	0	0	2698	2601	2553	2456	2408	2577	2432	53	375	500	1500	5	1	10573865	283	40.61	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.43	1703	20230517	57.37	3500	-23.43	20240103	2400	11.67	20240216	3500	-23.43	20240103	1703	57.37	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
133	20240307	130606	57	100.00	KONEX			N	N	N	N		N	2680	175	2	6.99	2680	1	0.37	2680	2680	2680	2880	2130	2505	2680.00	0.00	0	0	2698	2601	2553	2456	2408	2577	2432	53	375	500	1500	5	1	10573865	283	40.61	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.43	1703	20230517	57.37	3500	-23.43	20240103	2400	11.67	20240216	3500	-23.43	20240103	1703	57.37	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
134	20240307	120606	57	100.00	KONEX			N	N	N	N		N	2680	175	2	6.99	2680	1	0.37	2680	2680	2680	2880	2130	2505	2680.00	0.00	0	0	2698	2601	2553	2456	2408	2577	2432	53	375	500	1500	5	1	10573865	283	40.61	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.43	1703	20230517	57.37	3500	-23.43	20240103	2400	11.67	20240216	3500	-23.43	20240103	1703	57.37	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
135	20240307	110611	57	100.00	KONEX			N	N	N	N		N	2680	175	2	6.99	2680	1	0.37	2680	2680	2680	2880	2130	2505	2680.00	0.00	0	0	2698	2601	2553	2456	2408	2577	2432	53	375	500	1500	5	1	10573865	283	40.61	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.43	1703	20230517	57.37	3500	-23.43	20240103	2400	11.67	20240216	3500	-23.43	20240103	1703	57.37	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
136	20240307	100607	57	100.00	KONEX			N	N	N	N		N	2680	175	2	6.99	2680	1	0.37	2680	2680	2680	2880	2130	2505	2680.00	0.00	0	0	2698	2601	2553	2456	2408	2577	2432	53	375	500	1500	5	1	10573865	283	40.61	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.43	1703	20230517	57.37	3500	-23.43	20240103	2400	11.67	20240216	3500	-23.43	20240103	1703	57.37	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
137	20240307	090609	57	100.00	KONEX			N	N	N	N		N	2680	175	2	6.99	2680	1	0.37	2680	2680	2680	2880	2130	2505	2680.00	0.00	0	0	2698	2601	2553	2456	2408	2577	2432	53	375	500	1500	5	1	10573865	283	40.61	1.62	12	0.00	66.00	1656.00	3500	20240103	-23.43	1703	20230517	57.37	3500	-23.43	20240103	2400	11.67	20240216	3500	-23.43	20240103	1703	57.37	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
138	20240306	160605	57	100.00	KONEX			N	N	N	N		N	2505	0	3	0.00	719390	272	357.89	2650	2650	2505	2880	2130	2505	2644.82	0.00	0	0	2871	2687	2596	2412	2321	2642	2367	53	375	500	1500	5	1	10573865	265	37.95	1.51	12	0.00	66.00	1656.00	3500	20240103	-28.43	1703	20230517	47.09	3500	-28.43	20240103	2400	4.38	20240216	3500	-28.43	20240103	1703	47.09	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
139	20240306	150605	57	100.00	KONEX			N	N	N	N		N	2630	125	2	4.99	716885	271	356.58	2650	2650	2630	2880	2130	2505	2645.33	0.00	0	0	2871	2687	2596	2412	2321	2642	2367	53	375	500	1500	5	1	10573865	278	39.85	1.59	12	0.00	66.00	1656.00	3500	20240103	-24.86	1703	20230517	54.43	3500	-24.86	20240103	2400	9.58	20240216	3500	-24.86	20240103	1703	54.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
140	20240306	140607	57	100.00	KONEX			N	N	N	N		N	2630	125	2	4.99	716885	271	356.58	2650	2650	2630	2880	2130	2505	2645.33	0.00	0	0	2871	2687	2596	2412	2321	2642	2367	53	375	500	1500	5	1	10573865	278	39.85	1.59	12	0.00	66.00	1656.00	3500	20240103	-24.86	1703	20230517	54.43	3500	-24.86	20240103	2400	9.58	20240216	3500	-24.86	20240103	1703	54.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
141	20240306	130608	57	100.00	KONEX			N	N	N	N		N	2630	125	2	4.99	716885	271	356.58	2650	2650	2630	2880	2130	2505	2645.33	0.00	0	0	2871	2687	2596	2412	2321	2642	2367	53	375	500	1500	5	1	10573865	278	39.85	1.59	12	0.00	66.00	1656.00	3500	20240103	-24.86	1703	20230517	54.43	3500	-24.86	20240103	2400	9.58	20240216	3500	-24.86	20240103	1703	54.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
142	20240306	120608	57	100.00	KONEX			N	N	N	N		N	2650	145	2	5.79	551195	208	273.68	2650	2650	2645	2880	2130	2505	2649.98	0.00	0	0	2871	2687	2596	2412	2321	2642	2367	53	375	500	1500	5	1	10573865	280	40.15	1.60	12	0.00	66.00	1656.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1703	55.61	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
143	20240306	110605	57	100.00	KONEX			N	N	N	N		N	2650	145	2	5.79	551195	208	273.68	2650	2650	2645	2880	2130	2505	2649.98	0.00	0	0	2871	2687	2596	2412	2321	2642	2367	53	375	500	1500	5	1	10573865	280	40.15	1.60	12	0.00	66.00	1656.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1703	55.61	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
144	20240306	100555	57	100.00	KONEX			N	N	N	N		N	2650	145	2	5.79	2650	1	1.32	2650	2650	2650	2880	2130	2505	2650.00	0.00	0	0	2871	2687	2596	2412	2321	2642	2367	53	375	500	1500	5	1	10573865	280	40.15	1.60	12	0.00	66.00	1656.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1703	55.61	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
145	20240306	090605	57	100.00	KONEX			N	N	N	N		N	2505	0	3	0.00	0	0	0.00	0	0	0	2880	2130	2505	0.00	0.00	0	0	2871	2687	2596	2412	2321	2642	2367	53	375	500	1500	5	1	10573865	265	37.95	1.51	12	0.00	66.00	1656.00	3500	20240103	-28.43	1703	20230517	47.09	3500	-28.43	20240103	2400	4.38	20240216	3500	-28.43	20240103	1703	47.09	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
146	20240305	160601	57	100.00	KONEX			N	N	N	N		N	2505	-55	5	-2.15	203545	76	0.00	2595	2780	2505	2940	2180	2560	2678.22	0.00	0	0	2560	2560	2560	2560	2560	2560	2560	53	380	500	1530	5	1	10573865	265	37.95	1.51	12	0.00	66.00	1656.00	3500	20240103	-28.43	1703	20230517	47.09	3500	-28.43	20240103	2400	4.38	20240216	3500	-28.43	20240103	1703	47.09	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
147	20240305	150603	57	100.00	KONEX			N	N	N	N		N	2600	40	2	1.56	201040	75	0.00	2595	2780	2595	2940	2180	2560	2680.53	0.00	0	0	2560	2560	2560	2560	2560	2560	2560	53	380	500	1530	5	1	10573865	275	39.39	1.57	12	0.00	66.00	1656.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
148	20240305	140556	57	100.00	KONEX			N	N	N	N		N	2600	40	2	1.56	201040	75	0.00	2595	2780	2595	2940	2180	2560	2680.53	0.00	0	0	2560	2560	2560	2560	2560	2560	2560	53	380	500	1530	5	1	10573865	275	39.39	1.57	12	0.00	66.00	1656.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
149	20240305	130600	57	100.00	KONEX			N	N	N	N		N	2600	40	2	1.56	201040	75	0.00	2595	2780	2595	2940	2180	2560	2680.53	0.00	0	0	2560	2560	2560	2560	2560	2560	2560	53	380	500	1530	5	1	10573865	275	39.39	1.57	12	0.00	66.00	1656.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
150	20240305	120558	57	100.00	KONEX			N	N	N	N		N	2600	40	2	1.56	201040	75	0.00	2595	2780	2595	2940	2180	2560	2680.53	0.00	0	0	2560	2560	2560	2560	2560	2560	2560	53	380	500	1530	5	1	10573865	275	39.39	1.57	12	0.00	66.00	1656.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
151	20240305	110559	57	100.00	KONEX			N	N	N	N		N	2600	40	2	1.56	201040	75	0.00	2595	2780	2595	2940	2180	2560	2680.53	0.00	0	0	2560	2560	2560	2560	2560	2560	2560	53	380	500	1530	5	1	10573865	275	39.39	1.57	12	0.00	66.00	1656.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
152	20240305	100554	57	100.00	KONEX			N	N	N	N		N	2600	40	2	1.56	201040	75	0.00	2595	2780	2595	2940	2180	2560	2680.53	0.00	0	0	2560	2560	2560	2560	2560	2560	2560	53	380	500	1530	5	1	10573865	275	39.39	1.57	12	0.00	66.00	1656.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
153	20240305	090556	57	100.00	KONEX			N	N	N	N		N	2560	0	3	0.00	0	0	0.00	0	0	0	2940	2180	2560	0.00	0.00	0	0	2560	2560	2560	2560	2560	2560	2560	53	380	500	1530	5	1	10573865	271	38.79	1.55	12	0.00	66.00	1656.00	3500	20240103	-26.86	1703	20230517	50.32	3500	-26.86	20240103	2400	6.67	20240216	3500	-26.86	20240103	1703	50.32	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
154	20240304	160558	57	100.00	KONEX			N	N	N	N		N	2560	0	3	0.00	0	0	0.00	0	0	0	2940	2180	2560	0.00	0.00	0	0	2676	2617	2541	2482	2406	2647	2512	53	380	500	1530	5	1	10573865	271	38.79	1.55	12	0.00	66.00	1656.00	3500	20240103	-26.86	1703	20230517	50.32	3500	-26.86	20240103	2400	6.67	20240216	3500	-26.86	20240103	1703	50.32	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
155	20240304	150553	57	100.00	KONEX			N	N	N	N		N	2560	0	3	0.00	0	0	0.00	0	0	0	2940	2180	2560	0.00	0.00	0	0	2676	2617	2541	2482	2406	2647	2512	53	380	500	1530	5	1	10573865	271	38.79	1.55	12	0.00	66.00	1656.00	3500	20240103	-26.86	1703	20230517	50.32	3500	-26.86	20240103	2400	6.67	20240216	3500	-26.86	20240103	1703	50.32	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
156	20240304	140522	57	100.00	KONEX			N	N	N	N		N	2560	0	3	0.00	0	0	0.00	0	0	0	2940	2180	2560	0.00	0.00	0	0	2676	2617	2541	2482	2406	2647	2512	53	380	500	1530	5	1	10573865	271	38.79	1.55	12	0.00	66.00	1656.00	3500	20240103	-26.86	1703	20230517	50.32	3500	-26.86	20240103	2400	6.67	20240216	3500	-26.86	20240103	1703	50.32	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
157	20240304	130550	57	100.00	KONEX			N	N	N	N		N	2560	0	3	0.00	0	0	0.00	0	0	0	2940	2180	2560	0.00	0.00	0	0	2676	2617	2541	2482	2406	2647	2512	53	380	500	1530	5	1	10573865	271	38.79	1.55	12	0.00	66.00	1656.00	3500	20240103	-26.86	1703	20230517	50.32	3500	-26.86	20240103	2400	6.67	20240216	3500	-26.86	20240103	1703	50.32	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
158	20240304	120527	57	100.00	KONEX			N	N	N	N		N	2560	0	3	0.00	0	0	0.00	0	0	0	2940	2180	2560	0.00	0.00	0	0	2676	2617	2541	2482	2406	2647	2512	53	380	500	1530	5	1	10573865	271	38.79	1.55	12	0.00	66.00	1656.00	3500	20240103	-26.86	1703	20230517	50.32	3500	-26.86	20240103	2400	6.67	20240216	3500	-26.86	20240103	1703	50.32	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
159	20240304	110545	57	100.00	KONEX			N	N	N	N		N	2560	0	3	0.00	0	0	0.00	0	0	0	2940	2180	2560	0.00	0.00	0	0	2676	2617	2541	2482	2406	2647	2512	53	380	500	1530	5	1	10573865	271	38.79	1.55	12	0.00	66.00	1656.00	3500	20240103	-26.86	1703	20230517	50.32	3500	-26.86	20240103	2400	6.67	20240216	3500	-26.86	20240103	1703	50.32	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
160	20240304	100546	57	100.00	KONEX			N	N	N	N		N	2560	0	3	0.00	0	0	0.00	0	0	0	2940	2180	2560	0.00	0.00	0	0	2676	2617	2541	2482	2406	2647	2512	53	380	500	1530	5	1	10573865	271	38.79	1.55	12	0.00	66.00	1656.00	3500	20240103	-26.86	1703	20230517	50.32	3500	-26.86	20240103	2400	6.67	20240216	3500	-26.86	20240103	1703	50.32	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
161	20240304	090547	57	100.00	KONEX			N	N	N	N		N	2560	0	3	0.00	0	0	0.00	0	0	0	2940	2180	2560	0.00	0.00	0	0	2676	2617	2541	2482	2406	2647	2512	53	380	500	1530	5	1	10573865	271	38.79	1.55	12	0.00	66.00	1656.00	3500	20240103	-26.86	1703	20230517	50.32	3500	-26.86	20240103	2400	6.67	20240216	3500	-26.86	20240103	1703	50.32	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N