KissMeData/456570/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	161306	57	100.00	KONEX			N	N	N	N		N	23300	-500	5	-2.10	493204900	22393	266.08	23500	23500	21150	27350	20250	23800	22024.96	0.00	0	0	25466	24632	24016	23182	22566	24325	22875	24	3550	500	14280	50	1	4814975	1122	40.17	-9.72	12	0.47	580.00	-2396.00	26500	20240320	-12.08	5900	20231205	294.92	26500	-12.08	20240320	8000	191.25	20240102	26500	-12.08	20240320	5900	294.92	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
3	20240329	151309	57	100.00	KONEX			N	N	N	N		N	23100	-700	5	-2.94	482207300	21921	260.47	23500	23500	21150	27350	20250	23800	21997.50	0.00	0	0	25466	24632	24016	23182	22566	24325	22875	24	3550	500	14280	50	1	4814975	1112	39.83	-9.64	12	0.46	580.00	-2396.00	26500	20240320	-12.83	5900	20231205	291.53	26500	-12.83	20240320	8000	188.75	20240102	26500	-12.83	20240320	5900	291.53	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
4	20240329	141303	57	100.00	KONEX			N	N	N	N		N	22850	-950	5	-3.99	462230300	21049	250.11	23500	23500	21150	27350	20250	23800	21959.73	0.00	0	0	25466	24632	24016	23182	22566	24325	22875	24	3550	500	14280	50	1	4814975	1100	39.40	-9.54	12	0.44	580.00	-2396.00	26500	20240320	-13.77	5900	20231205	287.29	26500	-13.77	20240320	8000	185.62	20240102	26500	-13.77	20240320	5900	287.29	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
5	20240329	131238	57	100.00	KONEX			N	N	N	N		N	22200	-1600	5	-6.72	395793150	18010	214.00	23500	23500	21150	27350	20250	23800	21976.30	0.00	0	0	25466	24632	24016	23182	22566	24325	22875	24	3550	500	14280	50	1	4814975	1069	38.28	-9.27	12	0.37	580.00	-2396.00	26500	20240320	-16.23	5900	20231205	276.27	26500	-16.23	20240320	8000	177.50	20240102	26500	-16.23	20240320	5900	276.27	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
6	20240329	121255	57	100.00	KONEX			N	N	N	N		N	22300	-1500	5	-6.30	265292700	12049	143.17	23500	23500	21150	27350	20250	23800	22017.82	0.00	0	0	25466	24632	24016	23182	22566	24325	22875	24	3550	500	14280	50	1	4814975	1074	38.45	-9.31	12	0.25	580.00	-2396.00	26500	20240320	-15.85	5900	20231205	277.97	26500	-15.85	20240320	8000	178.75	20240102	26500	-15.85	20240320	5900	277.97	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
7	20240329	111241	57	100.00	KONEX			N	N	N	N		N	21800	-2000	5	-8.40	263957550	11989	142.45	23500	23500	21150	27350	20250	23800	22016.64	0.00	0	0	25466	24632	24016	23182	22566	24325	22875	24	3550	500	14280	50	1	4814975	1050	37.59	-9.10	12	0.25	580.00	-2396.00	26500	20240320	-17.74	5900	20231205	269.49	26500	-17.74	20240320	8000	172.50	20240102	26500	-17.74	20240320	5900	269.49	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
8	20240329	101240	57	100.00	KONEX			N	N	N	N		N	22500	-1300	5	-5.46	11617650	504	5.99	23500	23500	22500	27350	20250	23800	23050.89	0.00	0	0	25466	24632	24016	23182	22566	24325	22875	24	3550	500	14280	50	1	4814975	1083	38.79	-9.39	12	0.01	580.00	-2396.00	26500	20240320	-15.09	5900	20231205	281.36	26500	-15.09	20240320	8000	181.25	20240102	26500	-15.09	20240320	5900	281.36	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
9	20240329	091242	57	100.00	KONEX			N	N	N	N		N	23800	0	3	0.00	0	0	0.00	0	0	0	27350	20250	23800	0.00	0.00	0	0	25466	24632	24016	23182	22566	24325	22875	24	3550	500	14280	50	1	4814975	1146	41.03	-9.93	12	0.00	580.00	-2396.00	26500	20240320	-10.19	5900	20231205	303.39	26500	-10.19	20240320	8000	197.50	20240102	26500	-10.19	20240320	5900	303.39	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
10	20240328	161248	57	100.00	KONEX			N	N	N	N		N	23800	-850	5	-3.45	200501150	8416	76.55	24850	24850	23400	28300	21000	24650	23823.81	0.00	0	0	25683	25166	24433	23916	23183	25425	24175	24	3650	500	14790	50	1	4814975	1146	41.03	-9.93	12	0.17	580.00	-2396.00	26500	20240320	-10.19	5900	20231205	303.39	26500	-10.19	20240320	8000	197.50	20240102	26500	-10.19	20240320	5900	303.39	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
11	20240328	151251	57	100.00	KONEX			N	N	N	N		N	23800	-850	5	-3.45	199311150	8366	76.10	24850	24850	23400	28300	21000	24650	23823.95	0.00	0	0	25683	25166	24433	23916	23183	25425	24175	24	3650	500	14790	50	1	4814975	1146	41.03	-9.93	12	0.17	580.00	-2396.00	26500	20240320	-10.19	5900	20231205	303.39	26500	-10.19	20240320	8000	197.50	20240102	26500	-10.19	20240320	5900	303.39	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
12	20240328	141235	57	100.00	KONEX			N	N	N	N		N	23400	-1250	5	-5.07	194771100	8172	74.33	24850	24850	23400	28300	21000	24650	23833.96	0.00	0	0	25683	25166	24433	23916	23183	25425	24175	24	3650	500	14790	50	1	4814975	1127	40.34	-9.77	12	0.17	580.00	-2396.00	26500	20240320	-11.70	5900	20231205	296.61	26500	-11.70	20240320	8000	192.50	20240102	26500	-11.70	20240320	5900	296.61	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
13	20240328	131238	57	100.00	KONEX			N	N	N	N		N	23900	-750	5	-3.04	182835950	7662	69.69	24850	24850	23400	28300	21000	24650	23862.69	0.00	0	0	25683	25166	24433	23916	23183	25425	24175	24	3650	500	14790	50	1	4814975	1151	41.21	-9.97	12	0.16	580.00	-2396.00	26500	20240320	-9.81	5900	20231205	305.08	26500	-9.81	20240320	8000	198.75	20240102	26500	-9.81	20240320	5900	305.08	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
14	20240328	121239	57	100.00	KONEX			N	N	N	N		N	24350	-300	5	-1.22	144181000	6016	54.72	24850	24850	23450	28300	21000	24650	23966.26	0.00	0	0	25683	25166	24433	23916	23183	25425	24175	24	3650	500	14790	50	1	4814975	1172	41.98	-10.16	12	0.12	580.00	-2396.00	26500	20240320	-8.11	5900	20231205	312.71	26500	-8.11	20240320	8000	204.38	20240102	26500	-8.11	20240320	5900	312.71	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
15	20240328	111243	57	100.00	KONEX			N	N	N	N		N	23450	-1200	5	-4.87	125067650	5204	47.33	24850	24850	23450	28300	21000	24650	24032.98	0.00	0	0	25683	25166	24433	23916	23183	25425	24175	24	3650	500	14790	50	1	4814975	1129	40.43	-9.79	12	0.11	580.00	-2396.00	26500	20240320	-11.51	5900	20231205	297.46	26500	-11.51	20240320	8000	193.12	20240102	26500	-11.51	20240320	5900	297.46	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
16	20240328	101252	57	100.00	KONEX			N	N	N	N		N	24350	-300	5	-1.22	35956900	1475	13.42	24850	24850	24300	28300	21000	24650	24377.56	0.00	0	0	25683	25166	24433	23916	23183	25425	24175	24	3650	500	14790	50	1	4814975	1172	41.98	-10.16	12	0.03	580.00	-2396.00	26500	20240320	-8.11	5900	20231205	312.71	26500	-8.11	20240320	8000	204.38	20240102	26500	-8.11	20240320	5900	312.71	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
17	20240328	091300	57	100.00	KONEX			N	N	N	N		N	24850	200	2	0.81	24850	1	0.01	24850	24850	24850	28300	21000	24650	24850.00	0.00	0	0	25683	25166	24433	23916	23183	25425	24175	24	3650	500	14790	50	1	4814975	1197	42.84	-10.37	12	0.00	580.00	-2396.00	26500	20240320	-6.23	5900	20231205	321.19	26500	-6.23	20240320	8000	210.62	20240102	26500	-6.23	20240320	5900	321.19	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
18	20240327	161255	57	100.00	KONEX			N	N	N	N		N	24650	850	2	3.57	267044750	10994	162.20	23800	24950	23700	27350	20250	23800	24290.04	0.00	0	0	25000	24400	23900	23300	22800	24150	23050	24	3550	500	14280	50	1	4814975	1187	42.50	-10.29	12	0.23	580.00	-2396.00	26500	20240320	-6.98	5900	20231205	317.80	26500	-6.98	20240320	8000	208.12	20240102	26500	-6.98	20240320	5900	317.80	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
19	20240327	151254	57	100.00	KONEX			N	N	N	N		N	24750	950	2	3.99	266403850	10968	161.82	23800	24950	23700	27350	20250	23800	24289.19	0.00	0	0	25000	24400	23900	23300	22800	24150	23050	24	3550	500	14280	50	1	4814975	1192	42.67	-10.33	12	0.23	580.00	-2396.00	26500	20240320	-6.60	5900	20231205	319.49	26500	-6.60	20240320	8000	209.38	20240102	26500	-6.60	20240320	5900	319.49	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
20	20240327	141254	57	100.00	KONEX			N	N	N	N		N	24850	1050	2	4.41	223827900	9212	135.91	23800	24950	23700	27350	20250	23800	24297.43	0.00	0	0	25000	24400	23900	23300	22800	24150	23050	24	3550	500	14280	50	1	4814975	1197	42.84	-10.37	12	0.19	580.00	-2396.00	26500	20240320	-6.23	5900	20231205	321.19	26500	-6.23	20240320	8000	210.62	20240102	26500	-6.23	20240320	5900	321.19	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
21	20240327	131253	57	100.00	KONEX			N	N	N	N		N	24000	200	2	0.84	144540400	5987	88.33	23800	24950	23700	27350	20250	23800	24142.38	0.00	0	0	25000	24400	23900	23300	22800	24150	23050	24	3550	500	14280	50	1	4814975	1156	41.38	-10.02	12	0.12	580.00	-2396.00	26500	20240320	-9.43	5900	20231205	306.78	26500	-9.43	20240320	8000	200.00	20240102	26500	-9.43	20240320	5900	306.78	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
22	20240327	121254	57	100.00	KONEX			N	N	N	N		N	24450	650	2	2.73	133829900	5541	81.75	23800	24950	23700	27350	20250	23800	24152.66	0.00	0	0	25000	24400	23900	23300	22800	24150	23050	24	3550	500	14280	50	1	4814975	1177	42.16	-10.20	12	0.12	580.00	-2396.00	26500	20240320	-7.74	5900	20231205	314.41	26500	-7.74	20240320	8000	205.63	20240102	26500	-7.74	20240320	5900	314.41	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
23	20240327	111249	57	100.00	KONEX			N	N	N	N		N	24750	950	2	3.99	107805850	4485	66.17	23800	24950	23700	27350	20250	23800	24036.98	0.00	0	0	25000	24400	23900	23300	22800	24150	23050	24	3550	500	14280	50	1	4814975	1192	42.67	-10.33	12	0.09	580.00	-2396.00	26500	20240320	-6.60	5900	20231205	319.49	26500	-6.60	20240320	8000	209.38	20240102	26500	-6.60	20240320	5900	319.49	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
24	20240327	101249	57	100.00	KONEX			N	N	N	N		N	24900	1100	2	4.62	98969900	4123	60.83	23800	24950	23700	27350	20250	23800	24004.34	0.00	0	0	25000	24400	23900	23300	22800	24150	23050	24	3550	500	14280	50	1	4814975	1199	42.93	-10.39	12	0.09	580.00	-2396.00	26500	20240320	-6.04	5900	20231205	322.03	26500	-6.04	20240320	8000	211.25	20240102	26500	-6.04	20240320	5900	322.03	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
25	20240327	091259	57	100.00	KONEX			N	N	N	N		N	24050	250	2	1.05	67216850	2817	41.56	23800	24100	23800	27350	20250	23800	23861.15	0.00	0	0	25000	24400	23900	23300	22800	24150	23050	24	3550	500	14280	50	1	4814975	1158	41.47	-10.04	12	0.06	580.00	-2396.00	26500	20240320	-9.25	5900	20231205	307.63	26500	-9.25	20240320	8000	200.62	20240102	26500	-9.25	20240320	5900	307.63	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
26	20240326	161146	57	100.00	KONEX			N	N	N	N		N	23800	-100	5	-0.42	161503500	6778	168.61	23900	24500	23400	27450	20350	23900	23827.60	0.00	0	0	25900	24900	23950	22950	22000	24425	22475	24	3550	500	14340	50	1	4814975	1146	41.03	-9.93	12	0.14	580.00	-2396.00	26500	20240320	-10.19	5900	20231205	303.39	26500	-10.19	20240320	8000	197.50	20240102	26500	-10.19	20240320	5900	303.39	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
27	20240326	151240	57	100.00	KONEX			N	N	N	N		N	23400	-500	5	-2.09	161313100	6770	168.41	23900	24500	23400	27450	20350	23900	23827.64	0.00	0	0	25900	24900	23950	22950	22000	24425	22475	24	3550	500	14340	50	1	4814975	1127	40.34	-9.77	12	0.14	580.00	-2396.00	26500	20240320	-11.70	5900	20231205	296.61	26500	-11.70	20240320	8000	192.50	20240102	26500	-11.70	20240320	5900	296.61	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
28	20240326	141235	57	100.00	KONEX			N	N	N	N		N	23950	50	2	0.21	130305500	5451	135.60	23900	24500	23550	27450	20350	23900	23904.88	0.00	0	0	25900	24900	23950	22950	22000	24425	22475	24	3550	500	14340	50	1	4814975	1153	41.29	-10.00	12	0.11	580.00	-2396.00	26500	20240320	-9.62	5900	20231205	305.93	26500	-9.62	20240320	8000	199.38	20240102	26500	-9.62	20240320	5900	305.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
29	20240326	131230	57	100.00	KONEX			N	N	N	N		N	24000	100	2	0.42	122741500	5131	127.64	23900	24500	23600	27450	20350	23900	23921.56	0.00	0	0	25900	24900	23950	22950	22000	24425	22475	24	3550	500	14340	50	1	4814975	1156	41.38	-10.02	12	0.11	580.00	-2396.00	26500	20240320	-9.43	5900	20231205	306.78	26500	-9.43	20240320	8000	200.00	20240102	26500	-9.43	20240320	5900	306.78	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
30	20240326	121228	57	100.00	KONEX			N	N	N	N		N	23850	-50	5	-0.21	88032350	3672	91.34	23900	24500	23800	27450	20350	23900	23973.95	0.00	0	0	25900	24900	23950	22950	22000	24425	22475	24	3550	500	14340	50	1	4814975	1148	41.12	-9.95	12	0.08	580.00	-2396.00	26500	20240320	-10.00	5900	20231205	304.24	26500	-10.00	20240320	8000	198.12	20240102	26500	-10.00	20240320	5900	304.24	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
31	20240326	111225	57	100.00	KONEX			N	N	N	N		N	24000	100	2	0.42	81138200	3383	84.15	23900	24500	23900	27450	20350	23900	23984.10	0.00	0	0	25900	24900	23950	22950	22000	24425	22475	24	3550	500	14340	50	1	4814975	1156	41.38	-10.02	12	0.07	580.00	-2396.00	26500	20240320	-9.43	5900	20231205	306.78	26500	-9.43	20240320	8000	200.00	20240102	26500	-9.43	20240320	5900	306.78	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
32	20240326	101230	57	100.00	KONEX			N	N	N	N		N	23950	50	2	0.21	51888100	2160	53.73	23900	24500	23900	27450	20350	23900	24022.27	0.00	0	0	25900	24900	23950	22950	22000	24425	22475	24	3550	500	14340	50	1	4814975	1153	41.29	-10.00	12	0.04	580.00	-2396.00	26500	20240320	-9.62	5900	20231205	305.93	26500	-9.62	20240320	8000	199.38	20240102	26500	-9.62	20240320	5900	305.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
33	20240326	091237	57	100.00	KONEX			N	N	N	N		N	24000	100	2	0.42	26841100	1119	27.84	23900	24000	23900	27450	20350	23900	23986.68	0.00	0	0	25900	24900	23950	22950	22000	24425	22475	24	3550	500	14340	50	1	4814975	1156	41.38	-10.02	12	0.02	580.00	-2396.00	26500	20240320	-9.43	5900	20231205	306.78	26500	-9.43	20240320	8000	200.00	20240102	26500	-9.43	20240320	5900	306.78	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
34	20240325	161321	57	100.00	KONEX			N	N	N	N		N	23900	-100	5	-0.42	94600200	4020	33.72	24450	24950	23000	27600	20400	24000	23532.39	0.00	0	0	25666	24832	23416	22582	21166	24125	21875	24	3600	500	14400	50	1	4814975	1151	229.81	-6.22	12	0.08	104.00	-3843.00	26500	20240320	-9.81	5900	20231205	305.08	26500	-9.81	20240320	8000	198.75	20240102	26500	-9.81	20240320	5900	305.08	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
35	20240325	151325	57	100.00	KONEX			N	N	N	N		N	23950	-50	5	-0.21	94576300	4019	33.72	24450	24950	23000	27600	20400	24000	23532.30	0.00	0	0	25666	24832	23416	22582	21166	24125	21875	24	3600	500	14400	50	1	4814975	1153	230.29	-6.23	12	0.08	104.00	-3843.00	26500	20240320	-9.62	5900	20231205	305.93	26500	-9.62	20240320	8000	199.38	20240102	26500	-9.62	20240320	5900	305.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
36	20240325	141323	57	100.00	KONEX			N	N	N	N		N	23000	-1000	5	-4.17	57881100	2468	20.70	24450	24950	23000	27600	20400	24000	23452.63	0.00	0	0	25666	24832	23416	22582	21166	24125	21875	24	3600	500	14400	50	1	4814975	1107	221.15	-5.98	12	0.05	104.00	-3843.00	26500	20240320	-13.21	5900	20231205	289.83	26500	-13.21	20240320	8000	187.50	20240102	26500	-13.21	20240320	5900	289.83	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
37	20240325	131321	57	100.00	KONEX			N	N	N	N		N	23500	-500	5	-2.08	31789250	1339	11.23	24450	24950	23500	27600	20400	24000	23741.04	0.00	0	0	25666	24832	23416	22582	21166	24125	21875	24	3600	500	14400	50	1	4814975	1132	225.96	-6.12	12	0.03	104.00	-3843.00	26500	20240320	-11.32	5900	20231205	298.31	26500	-11.32	20240320	8000	193.75	20240102	26500	-11.32	20240320	5900	298.31	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
38	20240325	121325	57	100.00	KONEX			N	N	N	N		N	23750	-250	5	-1.04	22979550	965	8.10	24450	24950	23500	27600	20400	24000	23813.01	0.00	0	0	25666	24832	23416	22582	21166	24125	21875	24	3600	500	14400	50	1	4814975	1144	228.37	-6.18	12	0.02	104.00	-3843.00	26500	20240320	-10.38	5900	20231205	302.54	26500	-10.38	20240320	8000	196.88	20240102	26500	-10.38	20240320	5900	302.54	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
39	20240325	111324	57	100.00	KONEX			N	N	N	N		N	23750	-250	5	-1.04	21174550	889	7.46	24450	24950	23500	27600	20400	24000	23818.39	0.00	0	0	25666	24832	23416	22582	21166	24125	21875	24	3600	500	14400	50	1	4814975	1144	228.37	-6.18	12	0.02	104.00	-3843.00	26500	20240320	-10.38	5900	20231205	302.54	26500	-10.38	20240320	8000	196.88	20240102	26500	-10.38	20240320	5900	302.54	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
40	20240325	101323	57	100.00	KONEX			N	N	N	N		N	23750	-250	5	-1.04	14880800	624	5.23	24450	24950	23500	27600	20400	24000	23847.44	0.00	0	0	25666	24832	23416	22582	21166	24125	21875	24	3600	500	14400	50	1	4814975	1144	228.37	-6.18	12	0.01	104.00	-3843.00	26500	20240320	-10.38	5900	20231205	302.54	26500	-10.38	20240320	8000	196.88	20240102	26500	-10.38	20240320	5900	302.54	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
41	20240325	091327	57	100.00	KONEX			N	N	N	N		N	24450	450	2	1.88	171150	7	0.06	24450	24450	24450	27600	20400	24000	24450.00	0.00	0	0	25666	24832	23416	22582	21166	24125	21875	24	3600	500	14400	50	1	4814975	1177	235.10	-6.36	12	0.00	104.00	-3843.00	26500	20240320	-7.74	5900	20231205	314.41	26500	-7.74	20240320	8000	205.63	20240102	26500	-7.74	20240320	5900	314.41	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
42	20240322	161325	54	100.00	KONEX			N	N	N	N		N	24000	-200	5	-0.83	276300700	11920	214.97	24200	24250	22000	27800	20600	24200	23179.59	0.00	0	0	25066	24632	23866	23432	22666	24850	23650	24	3600	500	14520	50	1	4814975	1156	230.77	-6.25	12	0.25	104.00	-3843.00	26500	20240320	-9.43	5900	20231205	306.78	26500	-9.43	20240320	8000	200.00	20240102	26500	-9.43	20240320	5900	306.78	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
43	20240322	151329	54	100.00	KONEX			N	N	N	N		N	24000	-200	5	-0.83	275776700	11898	214.57	24200	24250	22000	27800	20600	24200	23178.41	0.00	0	0	25066	24632	23866	23432	22666	24850	23650	24	3600	500	14520	50	1	4814975	1156	230.77	-6.25	12	0.25	104.00	-3843.00	26500	20240320	-9.43	5900	20231205	306.78	26500	-9.43	20240320	8000	200.00	20240102	26500	-9.43	20240320	5900	306.78	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
44	20240322	141314	54	100.00	KONEX			N	N	N	N		N	23900	-300	5	-1.24	232194150	10084	181.86	24200	24200	22000	27800	20600	24200	23026.00	0.00	0	0	25066	24632	23866	23432	22666	24850	23650	24	3600	500	14520	50	1	4814975	1151	229.81	-6.22	12	0.21	104.00	-3843.00	26500	20240320	-9.81	5900	20231205	305.08	26500	-9.81	20240320	8000	198.75	20240102	26500	-9.81	20240320	5900	305.08	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
45	20240322	131320	54	100.00	KONEX			N	N	N	N		N	22400	-1800	5	-7.44	147111000	6423	115.83	24200	24200	22000	27800	20600	24200	22903.78	0.00	0	0	25066	24632	23866	23432	22666	24850	23650	24	3600	500	14520	50	1	4814975	1079	215.38	-5.83	12	0.13	104.00	-3843.00	26500	20240320	-15.47	5900	20231205	279.66	26500	-15.47	20240320	8000	180.00	20240102	26500	-15.47	20240320	5900	279.66	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
46	20240322	121316	54	100.00	KONEX			N	N	N	N		N	22300	-1900	5	-7.85	102341750	4404	79.42	24200	24200	22300	27800	20600	24200	23238.36	0.00	0	0	25066	24632	23866	23432	22666	24850	23650	24	3600	500	14520	50	1	4814975	1074	214.42	-5.80	12	0.09	104.00	-3843.00	26500	20240320	-15.85	5900	20231205	277.97	26500	-15.85	20240320	8000	178.75	20240102	26500	-15.85	20240320	5900	277.97	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
47	20240322	111323	54	100.00	KONEX			N	N	N	N		N	23450	-750	5	-3.10	61662800	2632	47.47	24200	24200	23100	27800	20600	24200	23428.12	0.00	0	0	25066	24632	23866	23432	22666	24850	23650	24	3600	500	14520	50	1	4814975	1129	225.48	-6.10	12	0.05	104.00	-3843.00	26500	20240320	-11.51	5900	20231205	297.46	26500	-11.51	20240320	8000	193.12	20240102	26500	-11.51	20240320	5900	297.46	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
48	20240322	101315	54	100.00	KONEX			N	N	N	N		N	23700	-500	5	-2.07	41859850	1778	32.06	24200	24200	23200	27800	20600	24200	23543.22	0.00	0	0	25066	24632	23866	23432	22666	24850	23650	24	3600	500	14520	50	1	4814975	1141	227.88	-6.17	12	0.04	104.00	-3843.00	26500	20240320	-10.57	5900	20231205	301.69	26500	-10.57	20240320	8000	196.25	20240102	26500	-10.57	20240320	5900	301.69	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
49	20240322	091315	54	100.00	KONEX			N	N	N	N		N	23900	-300	5	-1.24	3857000	160	2.89	24200	24200	23900	27800	20600	24200	24106.25	0.00	0	0	25066	24632	23866	23432	22666	24850	23650	24	3600	500	14520	50	1	4814975	1151	229.81	-6.22	12	0.00	104.00	-3843.00	26500	20240320	-9.81	5900	20231205	305.08	26500	-9.81	20240320	8000	198.75	20240102	26500	-9.81	20240320	5900	305.08	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
50	20240321	161318	57	100.00	KONEX			N	N	N	N		N	24200	500	2	2.11	131254200	5545	59.16	23200	24300	23100	27250	20150	23700	23670.73	0.00	0	0	27633	25666	24533	22566	21433	25100	22000	24	3550	500	14220	50	1	4814975	1165	232.69	-6.30	12	0.12	104.00	-3843.00	26500	20240320	-8.68	5900	20231205	310.17	26500	-8.68	20240320	8000	202.50	20240102	26500	-8.68	20240320	5900	310.17	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
51	20240321	151315	57	100.00	KONEX			N	N	N	N		N	23700	0	3	0.00	97475900	4140	44.17	23200	24300	23100	27250	20150	23700	23544.90	0.00	0	0	27633	25666	24533	22566	21433	25100	22000	24	3550	500	14220	50	1	4814975	1141	227.88	-6.17	12	0.09	104.00	-3843.00	26500	20240320	-10.57	5900	20231205	301.69	26500	-10.57	20240320	8000	196.25	20240102	26500	-10.57	20240320	5900	301.69	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
52	20240321	141312	57	100.00	KONEX			N	N	N	N		N	24100	400	2	1.69	87120350	3701	39.49	23200	24300	23100	27250	20150	23700	23539.68	0.00	0	0	27633	25666	24533	22566	21433	25100	22000	24	3550	500	14220	50	1	4814975	1160	231.73	-6.27	12	0.08	104.00	-3843.00	26500	20240320	-9.06	5900	20231205	308.47	26500	-9.06	20240320	8000	201.25	20240102	26500	-9.06	20240320	5900	308.47	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
53	20240321	131301	57	100.00	KONEX			N	N	N	N		N	23900	200	2	0.84	77387850	3296	35.16	23200	24300	23100	27250	20150	23700	23479.32	0.00	0	0	27633	25666	24533	22566	21433	25100	22000	24	3550	500	14220	50	1	4814975	1151	229.81	-6.22	12	0.07	104.00	-3843.00	26500	20240320	-9.81	5900	20231205	305.08	26500	-9.81	20240320	8000	198.75	20240102	26500	-9.81	20240320	5900	305.08	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
54	20240321	121319	57	100.00	KONEX			N	N	N	N		N	23850	150	2	0.63	63796750	2722	29.04	23200	24300	23100	27250	20150	23700	23437.45	0.00	0	0	27633	25666	24533	22566	21433	25100	22000	24	3550	500	14220	50	1	4814975	1148	229.33	-6.21	12	0.06	104.00	-3843.00	26500	20240320	-10.00	5900	20231205	304.24	26500	-10.00	20240320	8000	198.12	20240102	26500	-10.00	20240320	5900	304.24	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
55	20240321	111314	57	100.00	KONEX			N	N	N	N		N	23100	-600	5	-2.53	54035950	2303	24.57	23200	24300	23100	27250	20150	23700	23463.29	0.00	0	0	27633	25666	24533	22566	21433	25100	22000	24	3550	500	14220	50	1	4814975	1112	222.12	-6.01	12	0.05	104.00	-3843.00	26500	20240320	-12.83	5900	20231205	291.53	26500	-12.83	20240320	8000	188.75	20240102	26500	-12.83	20240320	5900	291.53	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
56	20240321	101316	57	100.00	KONEX			N	N	N	N		N	23900	200	2	0.84	18901800	796	8.49	23200	24300	23200	27250	20150	23700	23745.98	0.00	0	0	27633	25666	24533	22566	21433	25100	22000	24	3550	500	14220	50	1	4814975	1151	229.81	-6.22	12	0.02	104.00	-3843.00	26500	20240320	-9.81	5900	20231205	305.08	26500	-9.81	20240320	8000	198.75	20240102	26500	-9.81	20240320	5900	305.08	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
57	20240321	091322	57	100.00	KONEX			N	N	N	N		N	24300	600	2	2.53	2552350	109	1.16	23200	24300	23200	27250	20150	23700	23416.06	0.00	0	0	27633	25666	24533	22566	21433	25100	22000	24	3550	500	14220	50	1	4814975	1170	233.65	-6.32	12	0.00	104.00	-3843.00	26500	20240320	-8.30	5900	20231205	311.86	26500	-8.30	20240320	8000	203.75	20240102	26500	-8.30	20240320	5900	311.86	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
58	20240320	161257	54	100.00	KONEX	신고가		N	N	N	N		N	23700	200	2	0.85	231274050	9373	98.46	23750	26500	23400	27000	20000	23500	24674.50	0.00	0	0	26100	24800	22850	21550	19600	25450	22200	24	3500	500	14100	50	1	4814975	1141	227.88	-6.17	12	0.19	104.00	-3843.00	26500	20240320	-10.57	5900	20231205	301.69	26500	-10.57	20240320	8000	196.25	20240102	26500	-10.57	20240320	5900	301.69	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
59	20240320	151306	54	100.00	KONEX	신고가		N	N	N	N		N	23700	200	2	0.85	231274050	9373	98.46	23750	26500	23400	27000	20000	23500	24674.50	0.00	0	0	26100	24800	22850	21550	19600	25450	22200	24	3500	500	14100	50	1	4814975	1141	227.88	-6.17	12	0.19	104.00	-3843.00	26500	20240320	-10.57	5900	20231205	301.69	26500	-10.57	20240320	8000	196.25	20240102	26500	-10.57	20240320	5900	301.69	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
60	20240320	141310	54	100.00	KONEX	신고가		N	N	N	N		N	23450	-50	5	-0.21	225873750	9144	96.05	23750	26500	23400	27000	20000	23500	24701.85	0.00	0	0	26100	24800	22850	21550	19600	25450	22200	24	3500	500	14100	50	1	4814975	1129	225.48	-6.10	12	0.19	104.00	-3843.00	26500	20240320	-11.51	5900	20231205	297.46	26500	-11.51	20240320	8000	193.12	20240102	26500	-11.51	20240320	5900	297.46	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
61	20240320	131311	54	100.00	KONEX	신고가		N	N	N	N		N	23850	350	2	1.49	203645000	8210	86.24	23750	26500	23400	27000	20000	23500	24804.51	0.00	0	0	26100	24800	22850	21550	19600	25450	22200	24	3500	500	14100	50	1	4814975	1148	229.33	-6.21	12	0.17	104.00	-3843.00	26500	20240320	-10.00	5900	20231205	304.24	26500	-10.00	20240320	8000	198.12	20240102	26500	-10.00	20240320	5900	304.24	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
62	20240320	121302	54	100.00	KONEX	신고가		N	N	N	N		N	23800	300	2	1.28	188909750	7586	79.68	23750	26500	23400	27000	20000	23500	24902.42	0.00	0	0	26100	24800	22850	21550	19600	25450	22200	24	3500	500	14100	50	1	4814975	1146	228.85	-6.19	12	0.16	104.00	-3843.00	26500	20240320	-10.19	5900	20231205	303.39	26500	-10.19	20240320	8000	197.50	20240102	26500	-10.19	20240320	5900	303.39	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
63	20240320	111305	54	100.00	KONEX	신고가		N	N	N	N		N	23700	200	2	0.85	172782250	6901	72.49	23750	26500	23700	27000	20000	23500	25037.28	0.00	0	0	26100	24800	22850	21550	19600	25450	22200	24	3500	500	14100	50	1	4814975	1141	227.88	-6.17	12	0.14	104.00	-3843.00	26500	20240320	-10.57	5900	20231205	301.69	26500	-10.57	20240320	8000	196.25	20240102	26500	-10.57	20240320	5900	301.69	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
64	20240320	101256	54	100.00	KONEX	신고가		N	N	N	N		N	25900	2400	2	10.21	86096150	3480	36.55	23750	25900	23750	27000	20000	23500	24740.27	0.00	0	0	26100	24800	22850	21550	19600	25450	22200	24	3500	500	14100	50	1	4814975	1247	249.04	-6.74	12	0.07	104.00	-3843.00	25900	20240320	0.00	5900	20231205	338.98	25900	0.00	20240320	8000	223.75	20240102	25900	0.00	20240320	5900	338.98	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
65	20240320	091304	54	100.00	KONEX	신고가		N	N	N	N		N	24250	750	2	3.19	22068750	920	9.66	23750	24250	23750	27000	20000	23500	23987.77	0.00	0	0	26100	24800	22850	21550	19600	25450	22200	24	3500	500	14100	50	1	4814975	1168	233.17	-6.31	12	0.02	104.00	-3843.00	24250	20240320	0.00	5900	20231205	311.02	24250	0.00	20240320	8000	203.12	20240102	24250	0.00	20240320	5900	311.02	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
66	20240319	161250	57	100.00	KONEX	신고가		N	N	N	N		N	23500	2500	2	11.90	224091550	9520	158.75	21250	24150	20900	24150	17850	21000	23539.03	0.00	0	0	23000	22000	20750	19750	18500	22500	20250	24	3150	500	12600	50	1	4814975	1132	225.96	-6.12	12	0.20	104.00	-3843.00	24150	20240319	-2.69	5900	20231205	298.31	24150	-2.69	20240319	8000	193.75	20240102	24150	-2.69	20240319	5900	298.31	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
67	20240319	151303	57	100.00	KONEX	신고가		N	N	N	N		N	24000	3000	2	14.29	221376350	9406	156.85	21250	24150	20900	24150	17850	21000	23535.65	0.00	0	0	23000	22000	20750	19750	18500	22500	20250	24	3150	500	12600	50	1	4814975	1156	230.77	-6.25	12	0.20	104.00	-3843.00	24150	20240319	-0.62	5900	20231205	306.78	24150	-0.62	20240319	8000	200.00	20240102	24150	-0.62	20240319	5900	306.78	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
68	20240319	141301	57	100.00	KONEX	신고가		N	N	N	N		N	23550	2550	2	12.14	190598250	8108	135.20	21250	24150	20900	24150	17850	21000	23507.43	0.00	0	0	23000	22000	20750	19750	18500	22500	20250	24	3150	500	12600	50	1	4814975	1134	226.44	-6.13	12	0.17	104.00	-3843.00	24150	20240319	-2.48	5900	20231205	299.15	24150	-2.48	20240319	8000	194.38	20240102	24150	-2.48	20240319	5900	299.15	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
69	20240319	131229	57	100.00	KONEX	신고가		N	N	N	N		N	24000	3000	2	14.29	190055400	8085	134.82	21250	24150	20900	24150	17850	21000	23507.16	0.00	0	0	23000	22000	20750	19750	18500	22500	20250	24	3150	500	12600	50	1	4814975	1156	230.77	-6.25	12	0.17	104.00	-3843.00	24150	20240319	-0.62	5900	20231205	306.78	24150	-0.62	20240319	8000	200.00	20240102	24150	-0.62	20240319	5900	306.78	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
70	20240319	121252	57	100.00	KONEX	신고가		N	N	N	N		N	24150	3150	1	15.00	179879400	7661	127.75	21250	24150	20900	24150	17850	21000	23479.89	0.00	0	0	23000	22000	20750	19750	18500	22500	20250	24	3150	500	12600	50	1	4814975	1163	232.21	-6.28	12	0.16	104.00	-3843.00	24150	20240319	0.00	5900	20231205	309.32	24150	0.00	20240319	8000	201.88	20240102	24150	0.00	20240319	5900	309.32	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
71	20240319	111301	57	100.00	KONEX	신고가		N	N	N	N		N	24000	3000	2	14.29	170816800	7280	121.39	21250	24150	20900	24150	17850	21000	23463.85	0.00	0	0	23000	22000	20750	19750	18500	22500	20250	24	3150	500	12600	50	1	4814975	1156	230.77	-6.25	12	0.15	104.00	-3843.00	24150	20240319	-0.62	5900	20231205	306.78	24150	-0.62	20240319	8000	200.00	20240102	24150	-0.62	20240319	5900	306.78	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
72	20240319	101302	57	100.00	KONEX	신고가		N	N	N	N		N	24000	3000	2	14.29	107327150	4641	77.39	21250	24150	20900	24150	17850	21000	23125.87	0.00	0	0	23000	22000	20750	19750	18500	22500	20250	24	3150	500	12600	50	1	4814975	1156	230.77	-6.25	12	0.10	104.00	-3843.00	24150	20240319	-0.62	5900	20231205	306.78	24150	-0.62	20240319	8000	200.00	20240102	24150	-0.62	20240319	5900	306.78	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
73	20240319	091301	57	100.00	KONEX			N	N	N	N		N	21000	0	3	0.00	2121250	101	1.68	21250	21250	21000	24150	17850	21000	21002.48	0.00	0	0	23000	22000	20750	19750	18500	22500	20250	24	3150	500	12600	50	1	4814975	1011	201.92	-5.46	12	0.00	104.00	-3843.00	21750	20240318	-3.45	5900	20231205	255.93	21750	-3.45	20240318	8000	162.50	20240102	21750	-3.45	20240318	5900	255.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
74	20240318	161252	54	100.00	KONEX	신고가		N	N	N	N		N	21000	1000	2	5.00	122900390	5997	47.56	19900	21750	19500	23000	17000	20000	20493.65	0.00	0	0	21600	20800	19700	18900	17800	20950	19050	24	3000	500	12000	50	1	4814975	1011	201.92	-5.46	12	0.12	104.00	-3843.00	21750	20240318	-3.45	5900	20231205	255.93	21750	-3.45	20240318	8000	162.50	20240102	21750	-3.45	20240318	5900	255.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
75	20240318	151244	54	100.00	KONEX	신고가		N	N	N	N		N	20700	700	2	3.50	110921690	5424	43.01	19900	21750	19500	23000	17000	20000	20450.16	0.00	0	0	21600	20800	19700	18900	17800	20950	19050	24	3000	500	12000	50	1	4814975	997	199.04	-5.39	12	0.11	104.00	-3843.00	21750	20240318	-4.83	5900	20231205	250.85	21750	-4.83	20240318	8000	158.75	20240102	21750	-4.83	20240318	5900	250.85	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
76	20240318	141250	54	100.00	KONEX	신고가		N	N	N	N		N	21500	1500	2	7.50	86453640	4267	33.84	19900	21500	19500	23000	17000	20000	20260.99	0.00	0	0	21600	20800	19700	18900	17800	20950	19050	24	3000	500	12000	50	1	4814975	1035	206.73	-5.59	12	0.09	104.00	-3843.00	21500	20240318	0.00	5900	20231205	264.41	21500	0.00	20240318	8000	168.75	20240102	21500	0.00	20240318	5900	264.41	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
77	20240318	131251	54	100.00	KONEX			N	N	N	N		N	20250	250	2	1.25	57211140	2853	22.62	19900	20250	19500	23000	17000	20000	20052.98	0.00	0	0	21600	20800	19700	18900	17800	20950	19050	24	3000	500	12000	50	1	4814975	975	194.71	-5.27	12	0.06	104.00	-3843.00	20500	20240315	-1.22	5900	20231205	243.22	20500	-1.22	20240315	8000	153.12	20240102	20500	-1.22	20240315	5900	243.22	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
78	20240318	121244	54	100.00	KONEX			N	N	N	N		N	20200	200	2	1.00	33673990	1687	13.38	19900	20200	19500	23000	17000	20000	19960.87	0.00	0	0	21600	20800	19700	18900	17800	20950	19050	24	3000	500	12000	50	1	4814975	973	194.23	-5.26	12	0.04	104.00	-3843.00	20500	20240315	-1.46	5900	20231205	242.37	20500	-1.46	20240315	8000	152.50	20240102	20500	-1.46	20240315	5900	242.37	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
79	20240318	111255	54	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	17164190	866	6.87	19900	20000	19500	23000	17000	20000	19820.08	0.00	0	0	21600	20800	19700	18900	17800	20950	19050	24	3000	500	12000	50	1	4814975	963	192.31	-5.20	12	0.02	104.00	-3843.00	20500	20240315	-2.44	5900	20231205	238.98	20500	-2.44	20240315	8000	150.00	20240102	20500	-2.44	20240315	5900	238.98	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
80	20240318	101251	54	100.00	KONEX			N	N	N	N		N	19500	-500	5	-2.50	10660080	534	4.23	19900	20000	19500	23000	17000	20000	19962.70	0.00	0	0	21600	20800	19700	18900	17800	20950	19050	24	3000	500	12000	10	1	4814975	939	187.50	-5.07	12	0.01	104.00	-3843.00	20500	20240315	-4.88	5900	20231205	230.51	20500	-4.88	20240315	8000	143.75	20240102	20500	-4.88	20240315	5900	230.51	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
81	20240318	091251	54	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	0	0	0.00	0	0	0	23000	17000	20000	0.00	0.00	0	0	21600	20800	19700	18900	17800	20950	19050	24	3000	500	12000	50	1	4814975	963	192.31	-5.20	12	0.00	104.00	-3843.00	20500	20240315	-2.44	5900	20231205	238.98	20500	-2.44	20240315	8000	150.00	20240102	20500	-2.44	20240315	5900	238.98	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
82	20240315	161235	54	100.00	KONEX	신고가		N	N	N	N		N	20000	430	2	2.20	247248230	12610	61.25	20000	20500	18600	22500	16640	19570	19607.31	0.00	0	0	21116	20342	18796	18022	16476	20730	18410	24	2930	500	11740	50	1	4814975	963	192.31	-5.20	12	0.26	104.00	-3843.00	20500	20240315	-2.44	5900	20231205	238.98	20500	-2.44	20240315	8000	150.00	20240102	20500	-2.44	20240315	5900	238.98	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
83	20240315	151156	54	100.00	KONEX	신고가		N	N	N	N		N	20000	430	2	2.20	237150390	12105	58.80	20000	20500	18600	22500	16640	19570	19591.11	0.00	0	0	21116	20342	18796	18022	16476	20730	18410	24	2930	500	11740	50	1	4814975	963	192.31	-5.20	12	0.25	104.00	-3843.00	20500	20240315	-2.44	5900	20231205	238.98	20500	-2.44	20240315	8000	150.00	20240102	20500	-2.44	20240315	5900	238.98	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
84	20240315	141130	54	100.00	KONEX	신고가		N	N	N	N		N	19490	-80	5	-0.41	159371040	8142	39.55	20000	20500	18600	22500	16640	19570	19573.94	0.00	0	0	21116	20342	18796	18022	16476	20730	18410	24	2930	500	11740	10	1	4814975	938	187.40	-5.07	12	0.17	104.00	-3843.00	20500	20240315	-4.93	5900	20231205	230.34	20500	-4.93	20240315	8000	143.62	20240102	20500	-4.93	20240315	5900	230.34	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
85	20240315	131236	54	100.00	KONEX	신고가		N	N	N	N		N	19500	-70	5	-0.36	158855040	8115	39.42	20000	20500	18600	22500	16640	19570	19575.48	0.00	0	0	21116	20342	18796	18022	16476	20730	18410	24	2930	500	11740	10	1	4814975	939	187.50	-5.07	12	0.17	104.00	-3843.00	20500	20240315	-4.88	5900	20231205	230.51	20500	-4.88	20240315	8000	143.75	20240102	20500	-4.88	20240315	5900	230.51	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
86	20240315	121237	54	100.00	KONEX	신고가		N	N	N	N		N	19660	90	2	0.46	121987330	6227	30.25	20000	20500	18600	22500	16640	19570	19590.06	0.00	0	0	21116	20342	18796	18022	16476	20730	18410	24	2930	500	11740	10	1	4814975	947	189.04	-5.12	12	0.13	104.00	-3843.00	20500	20240315	-4.10	5900	20231205	233.22	20500	-4.10	20240315	8000	145.75	20240102	20500	-4.10	20240315	5900	233.22	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
87	20240315	111234	54	100.00	KONEX	신고가		N	N	N	N		N	19660	90	2	0.46	81316760	4085	19.84	20000	20500	19000	22500	16640	19570	19906.18	0.00	0	0	21116	20342	18796	18022	16476	20730	18410	24	2930	500	11740	10	1	4814975	947	189.04	-5.12	12	0.08	104.00	-3843.00	20500	20240315	-4.10	5900	20231205	233.22	20500	-4.10	20240315	8000	145.75	20240102	20500	-4.10	20240315	5900	233.22	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
88	20240315	101241	54	100.00	KONEX	신고가		N	N	N	N		N	19700	130	2	0.66	66995300	3354	16.29	20000	20500	19000	22500	16640	19570	19974.75	0.00	0	0	21116	20342	18796	18022	16476	20730	18410	24	2930	500	11740	10	1	4814975	949	189.42	-5.13	12	0.07	104.00	-3843.00	20500	20240315	-3.90	5900	20231205	233.90	20500	-3.90	20240315	8000	146.25	20240102	20500	-3.90	20240315	5900	233.90	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
89	20240315	091247	54	100.00	KONEX	신고가		N	N	N	N		N	20200	630	2	3.22	39710500	1953	9.49	20000	20500	20000	22500	16640	19570	20333.08	0.00	0	0	21116	20342	18796	18022	16476	20730	18410	24	2930	500	11740	50	1	4814975	973	194.23	-5.26	12	0.04	104.00	-3843.00	20500	20240315	-1.46	5900	20231205	242.37	20500	-1.46	20240315	8000	152.50	20240102	20500	-1.46	20240315	5900	242.37	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
90	20240314	161224	54	100.00	KONEX	신고가		N	N	N	N		N	19570	2550	1	14.98	397413990	20587	42.17	17250	19570	17250	19570	14470	17020	19304.12	0.00	0	0	18493	17756	16283	15546	14073	18125	15915	24	2550	500	10210	10	1	4814975	942	188.17	-5.09	12	0.43	104.00	-3843.00	19570	20240314	0.00	5900	20231205	231.69	19570	0.00	20240314	8000	144.62	20240102	19570	0.00	20240314	5900	231.69	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
91	20240314	151230	54	100.00	KONEX	신고가		N	N	N	N		N	19570	2550	1	14.98	375202040	19452	39.84	17250	19570	17250	19570	14470	17020	19288.61	0.00	0	0	18493	17756	16283	15546	14073	18125	15915	24	2550	500	10210	10	1	4814975	942	188.17	-5.09	12	0.40	104.00	-3843.00	19570	20240314	0.00	5900	20231205	231.69	19570	0.00	20240314	8000	144.62	20240102	19570	0.00	20240314	5900	231.69	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
92	20240314	141228	54	100.00	KONEX	신고가		N	N	N	N		N	19550	2530	2	14.86	349658140	18146	37.17	17250	19570	17250	19570	14470	17020	19269.16	0.00	0	0	18493	17756	16283	15546	14073	18125	15915	24	2550	500	10210	10	1	4814975	941	187.98	-5.09	12	0.38	104.00	-3843.00	19570	20240314	-0.10	5900	20231205	231.36	19570	-0.10	20240314	8000	144.38	20240102	19570	-0.10	20240314	5900	231.36	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
93	20240314	131226	54	100.00	KONEX	신고가		N	N	N	N		N	19500	2480	2	14.57	344490190	17881	36.62	17250	19570	17250	19570	14470	17020	19265.71	0.00	0	0	18493	17756	16283	15546	14073	18125	15915	24	2550	500	10210	10	1	4814975	939	187.50	-5.07	12	0.37	104.00	-3843.00	19570	20240314	-0.36	5900	20231205	230.51	19570	-0.36	20240314	8000	143.75	20240102	19570	-0.36	20240314	5900	230.51	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
94	20240314	121228	54	100.00	KONEX	신고가		N	N	N	N		N	19570	2550	1	14.98	300206920	15606	31.96	17250	19570	17250	19570	14470	17020	19236.63	0.00	0	0	18493	17756	16283	15546	14073	18125	15915	24	2550	500	10210	10	1	4814975	942	188.17	-5.09	12	0.32	104.00	-3843.00	19570	20240314	0.00	5900	20231205	231.69	19570	0.00	20240314	8000	144.62	20240102	19570	0.00	20240314	5900	231.69	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
95	20240314	111228	54	100.00	KONEX	신고가		N	N	N	N		N	19570	2550	1	14.98	286182580	14879	30.47	17250	19570	17250	19570	14470	17020	19233.99	0.00	0	0	18493	17756	16283	15546	14073	18125	15915	24	2550	500	10210	10	1	4814975	942	188.17	-5.09	12	0.31	104.00	-3843.00	19570	20240314	0.00	5900	20231205	231.69	19570	0.00	20240314	8000	144.62	20240102	19570	0.00	20240314	5900	231.69	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
96	20240314	101238	54	100.00	KONEX	신고가		N	N	N	N		N	19570	2550	1	14.98	219976420	11494	23.54	17250	19570	17250	19570	14470	17020	19138.37	0.00	0	0	18493	17756	16283	15546	14073	18125	15915	24	2550	500	10210	10	1	4814975	942	188.17	-5.09	12	0.24	104.00	-3843.00	19570	20240314	0.00	5900	20231205	231.69	19570	0.00	20240314	8000	144.62	20240102	19570	0.00	20240314	5900	231.69	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
97	20240314	091234	54	100.00	KONEX	신고가		N	N	N	N		N	19000	1980	2	11.63	94687450	5046	10.34	17250	19500	17250	19570	14470	17020	18764.85	0.00	0	0	18493	17756	16283	15546	14073	18125	15915	24	2550	500	10210	10	1	4814975	915	182.69	-4.94	12	0.10	104.00	-3843.00	19500	20240314	-2.56	5900	20231205	222.03	19500	-2.56	20240314	8000	137.50	20240102	19500	-2.56	20240314	5900	222.03	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
98	20240313	161211	57	100.00	KONEX			N	N	N	N		N	17020	2220	1	15.00	794767020	48824	2568.33	14810	17020	14810	17020	12580	14800	16278.20	0.00	0	0	15113	14956	14733	14576	14353	14845	14465	24	2220	500	8880	10	1	4814975	820	163.65	-4.43	12	1.01	104.00	-3843.00	19000	20230719	-10.42	5900	20231205	188.47	17020	0.00	20240313	8000	112.75	20240102	19000	-10.42	20230719	5900	188.47	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
99	20240313	151218	57	100.00	KONEX			N	N	N	N		N	17020	2220	1	15.00	794767020	48824	2568.33	14810	17020	14810	17020	12580	14800	16278.20	0.00	0	0	15113	14956	14733	14576	14353	14845	14465	24	2220	500	8880	10	1	4814975	820	163.65	-4.43	12	1.01	104.00	-3843.00	19000	20230719	-10.42	5900	20231205	188.47	17020	0.00	20240313	8000	112.75	20240102	19000	-10.42	20230719	5900	188.47	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
100	20240313	141215	57	100.00	KONEX			N	N	N	N		N	17020	2220	1	15.00	767688200	47233	2484.64	14810	17020	14810	17020	12580	14800	16253.22	0.00	0	0	15113	14956	14733	14576	14353	14845	14465	24	2220	500	8880	10	1	4814975	820	163.65	-4.43	12	0.98	104.00	-3843.00	19000	20230719	-10.42	5900	20231205	188.47	17020	0.00	20240313	8000	112.75	20240102	19000	-10.42	20230719	5900	188.47	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
101	20240313	131225	57	100.00	KONEX			N	N	N	N		N	17020	2220	1	15.00	718510850	44343	2332.61	14810	17020	14810	17020	12580	14800	16203.48	0.00	0	0	15113	14956	14733	14576	14353	14845	14465	24	2220	500	8880	10	1	4814975	820	163.65	-4.43	12	0.92	104.00	-3843.00	19000	20230719	-10.42	5900	20231205	188.47	17020	0.00	20240313	8000	112.75	20240102	19000	-10.42	20230719	5900	188.47	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
102	20240313	121218	57	100.00	KONEX			N	N	N	N		N	17000	2200	2	14.86	590846830	36839	1937.87	14810	17000	14810	17020	12580	14800	16038.62	0.00	0	0	15113	14956	14733	14576	14353	14845	14465	24	2220	500	8880	10	1	4814975	819	163.46	-4.42	12	0.77	104.00	-3843.00	19000	20230719	-10.53	5900	20231205	188.14	17000	0.00	20240313	8000	112.50	20240102	19000	-10.53	20230719	5900	188.14	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
103	20240313	111213	57	100.00	KONEX			N	N	N	N		N	16500	1700	2	11.49	438356990	27757	1460.13	14810	16500	14810	17020	12580	14800	15792.66	0.00	0	0	15113	14956	14733	14576	14353	14845	14465	24	2220	500	8880	10	1	4814975	794	158.65	-4.29	12	0.58	104.00	-3843.00	19000	20230719	-13.16	5900	20231205	179.66	16500	0.00	20240313	8000	106.25	20240102	19000	-13.16	20230719	5900	179.66	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
104	20240313	101211	57	100.00	KONEX			N	N	N	N		N	15500	700	2	4.73	158426140	10300	541.82	14810	15600	14810	17020	12580	14800	15381.18	0.00	0	0	15113	14956	14733	14576	14353	14845	14465	24	2220	500	8880	10	1	4814975	746	149.04	-4.03	12	0.21	104.00	-3843.00	19000	20230719	-18.42	5900	20231205	162.71	15950	-2.82	20240227	8000	93.75	20240102	19000	-18.42	20230719	5900	162.71	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
105	20240313	091223	57	100.00	KONEX			N	N	N	N		N	15400	600	2	4.05	29291870	1939	102.00	14810	15400	14810	17020	12580	14800	15106.69	0.00	0	0	15113	14956	14733	14576	14353	14845	14465	24	2220	500	8880	10	1	4814975	742	148.08	-4.01	12	0.04	104.00	-3843.00	19000	20230719	-18.95	5900	20231205	161.02	15950	-3.45	20240227	8000	92.50	20240102	19000	-18.95	20230719	5900	161.02	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
106	20240312	161202	57	100.00	KONEX			N	N	N	N		N	14800	-90	5	-0.60	27979590	1901	63.07	14890	14890	14510	17120	12660	14890	14718.35	0.00	0	0	15276	15082	14796	14602	14316	14940	14460	24	2230	500	8930	10	1	4814975	713	142.31	-3.85	12	0.04	104.00	-3843.00	19000	20230719	-22.11	5900	20231205	150.85	15950	-7.21	20240227	8000	85.00	20240102	19000	-22.11	20230719	5900	150.85	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
107	20240312	151200	57	100.00	KONEX			N	N	N	N		N	14800	-90	5	-0.60	27979590	1901	63.07	14890	14890	14510	17120	12660	14890	14718.35	0.00	0	0	15276	15082	14796	14602	14316	14940	14460	24	2230	500	8930	10	1	4814975	713	142.31	-3.85	12	0.04	104.00	-3843.00	19000	20230719	-22.11	5900	20231205	150.85	15950	-7.21	20240227	8000	85.00	20240102	19000	-22.11	20230719	5900	150.85	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
108	20240312	141150	57	100.00	KONEX			N	N	N	N		N	14870	-20	5	-0.13	24656590	1676	55.61	14890	14890	14510	17120	12660	14890	14711.57	0.00	0	0	15276	15082	14796	14602	14316	14940	14460	24	2230	500	8930	10	1	4814975	716	142.98	-3.87	12	0.03	104.00	-3843.00	19000	20230719	-21.74	5900	20231205	152.03	15950	-6.77	20240227	8000	85.88	20240102	19000	-21.74	20230719	5900	152.03	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
109	20240312	131105	57	100.00	KONEX			N	N	N	N		N	14880	-10	5	-0.07	20745780	1413	46.88	14890	14890	14510	17120	12660	14890	14682.08	0.00	0	0	15276	15082	14796	14602	14316	14940	14460	24	2230	500	8930	10	1	4814975	716	143.08	-3.87	12	0.03	104.00	-3843.00	19000	20230719	-21.68	5900	20231205	152.20	15950	-6.71	20240227	8000	86.00	20240102	19000	-21.68	20230719	5900	152.20	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
110	20240312	121205	57	100.00	KONEX			N	N	N	N		N	14880	-10	5	-0.07	20745780	1413	46.88	14890	14890	14510	17120	12660	14890	14682.08	0.00	0	0	15276	15082	14796	14602	14316	14940	14460	24	2230	500	8930	10	1	4814975	716	143.08	-3.87	12	0.03	104.00	-3843.00	19000	20230719	-21.68	5900	20231205	152.20	15950	-6.71	20240227	8000	86.00	20240102	19000	-21.68	20230719	5900	152.20	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
111	20240312	111201	57	100.00	KONEX			N	N	N	N		N	14780	-110	5	-0.74	15455300	1056	35.04	14890	14890	14510	17120	12660	14890	14635.70	0.00	0	0	15276	15082	14796	14602	14316	14940	14460	24	2230	500	8930	10	1	4814975	712	142.12	-3.85	12	0.02	104.00	-3843.00	19000	20230719	-22.21	5900	20231205	150.51	15950	-7.34	20240227	8000	84.75	20240102	19000	-22.21	20230719	5900	150.51	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
112	20240312	101203	57	100.00	KONEX			N	N	N	N		N	14600	-290	5	-1.95	9355800	640	21.23	14890	14890	14510	17120	12660	14890	14618.44	0.00	0	0	15276	15082	14796	14602	14316	14940	14460	24	2230	500	8930	10	1	4814975	703	140.38	-3.80	12	0.01	104.00	-3843.00	19000	20230719	-23.16	5900	20231205	147.46	15950	-8.46	20240227	8000	82.50	20240102	19000	-23.16	20230719	5900	147.46	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
113	20240312	091200	57	100.00	KONEX			N	N	N	N		N	14890	0	3	0.00	1042300	70	2.32	14890	14890	14890	17120	12660	14890	14890.00	0.00	0	0	15276	15082	14796	14602	14316	14940	14460	24	2230	500	8930	10	1	4814975	717	143.17	-3.87	12	0.00	104.00	-3843.00	19000	20230719	-21.63	5900	20231205	152.37	15950	-6.65	20240227	8000	86.12	20240102	19000	-21.63	20230719	5900	152.37	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
114	20240311	161156	57	100.00	KONEX			N	N	N	N		N	14890	30	2	0.20	44427260	3014	109.12	14940	14990	14510	17080	12640	14860	14740.30	0.00	0	0	15273	15066	14783	14576	14293	15170	14680	24	2220	500	8910	10	1	4814975	717	143.17	-3.87	12	0.06	104.00	-3843.00	19000	20230719	-21.63	5900	20231205	152.37	15950	-6.65	20240227	8000	86.12	20240102	19000	-21.63	20230719	5900	152.37	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
115	20240311	151153	57	100.00	KONEX			N	N	N	N		N	14890	30	2	0.20	44427260	3014	109.12	14940	14990	14510	17080	12640	14860	14740.30	0.00	0	0	15273	15066	14783	14576	14293	15170	14680	24	2220	500	8910	10	1	4814975	717	143.17	-3.87	12	0.06	104.00	-3843.00	19000	20230719	-21.63	5900	20231205	152.37	15950	-6.65	20240227	8000	86.12	20240102	19000	-21.63	20230719	5900	152.37	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
116	20240311	141152	57	100.00	KONEX			N	N	N	N		N	14800	-60	5	-0.40	22509530	1509	54.63	14940	14990	14730	17080	12640	14860	14916.85	0.00	0	0	15273	15066	14783	14576	14293	15170	14680	24	2220	500	8910	10	1	4814975	713	142.31	-3.85	12	0.03	104.00	-3843.00	19000	20230719	-22.11	5900	20231205	150.85	15950	-7.21	20240227	8000	85.00	20240102	19000	-22.11	20230719	5900	150.85	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
117	20240311	131152	57	100.00	KONEX			N	N	N	N		N	14940	80	2	0.54	20089950	1345	48.70	14940	14990	14730	17080	12640	14860	14936.77	0.00	0	0	15273	15066	14783	14576	14293	15170	14680	24	2220	500	8910	10	1	4814975	719	143.65	-3.89	12	0.03	104.00	-3843.00	19000	20230719	-21.37	5900	20231205	153.22	15950	-6.33	20240227	8000	86.75	20240102	19000	-21.37	20230719	5900	153.22	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
118	20240311	121155	57	100.00	KONEX			N	N	N	N		N	14940	80	2	0.54	19382200	1297	46.96	14940	14990	14890	17080	12640	14860	14943.87	0.00	0	0	15273	15066	14783	14576	14293	15170	14680	24	2220	500	8910	10	1	4814975	719	143.65	-3.89	12	0.03	104.00	-3843.00	19000	20230719	-21.37	5900	20231205	153.22	15950	-6.33	20240227	8000	86.75	20240102	19000	-21.37	20230719	5900	153.22	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
119	20240311	111148	57	100.00	KONEX			N	N	N	N		N	14940	80	2	0.54	18754710	1255	45.44	14940	14990	14890	17080	12640	14860	14943.99	0.00	0	0	15273	15066	14783	14576	14293	15170	14680	24	2220	500	8910	10	1	4814975	719	143.65	-3.89	12	0.03	104.00	-3843.00	19000	20230719	-21.37	5900	20231205	153.22	15950	-6.33	20240227	8000	86.75	20240102	19000	-21.37	20230719	5900	153.22	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
120	20240311	101138	57	100.00	KONEX			N	N	N	N		N	14940	80	2	0.54	16513710	1105	40.01	14940	14990	14890	17080	12640	14860	14944.53	0.00	0	0	15273	15066	14783	14576	14293	15170	14680	24	2220	500	8910	10	1	4814975	719	143.65	-3.89	12	0.02	104.00	-3843.00	19000	20230719	-21.37	5900	20231205	153.22	15950	-6.33	20240227	8000	86.75	20240102	19000	-21.37	20230719	5900	153.22	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
121	20240311	091142	57	100.00	KONEX			N	N	N	N		N	14860	0	3	0.00	0	0	0.00	0	0	0	17080	12640	14860	0.00	0.00	0	0	15273	15066	14783	14576	14293	15170	14680	24	2220	500	8910	10	1	4814975	716	142.88	-3.87	12	0.00	104.00	-3843.00	19000	20230719	-21.79	5900	20231205	151.86	15950	-6.83	20240227	8000	85.75	20240102	19000	-21.79	20230719	5900	151.86	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
122	20240308	161148	57	100.00	KONEX			N	N	N	N		N	14860	-100	5	-0.67	40366190	2762	163.63	14750	14990	14500	17200	12720	14960	14614.84	0.00	0	0	15793	15376	14813	14396	13833	15095	14115	24	2240	500	8970	10	1	4814975	716	142.88	-3.87	12	0.06	104.00	-3843.00	19000	20230719	-21.79	5900	20231205	151.86	15950	-6.83	20240227	8000	85.75	20240102	19000	-21.79	20230719	5900	151.86	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
123	20240308	151147	57	100.00	KONEX			N	N	N	N		N	14900	-60	5	-0.40	39563750	2708	160.43	14750	14990	14500	17200	12720	14960	14609.95	0.00	0	0	15793	15376	14813	14396	13833	15095	14115	24	2240	500	8970	10	1	4814975	717	143.27	-3.88	12	0.06	104.00	-3843.00	19000	20230719	-21.58	5900	20231205	152.54	15950	-6.58	20240227	8000	86.25	20240102	19000	-21.58	20230719	5900	152.54	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
124	20240308	141139	57	100.00	KONEX			N	N	N	N		N	14900	-60	5	-0.40	39563750	2708	160.43	14750	14990	14500	17200	12720	14960	14609.95	0.00	0	0	15793	15376	14813	14396	13833	15095	14115	24	2240	500	8970	10	1	4814975	717	143.27	-3.88	12	0.06	104.00	-3843.00	19000	20230719	-21.58	5900	20231205	152.54	15950	-6.58	20240227	8000	86.25	20240102	19000	-21.58	20230719	5900	152.54	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
125	20240308	131133	57	100.00	KONEX			N	N	N	N		N	14940	-20	5	-0.13	39548850	2707	160.37	14750	14990	14500	17200	12720	14960	14609.84	0.00	0	0	15793	15376	14813	14396	13833	15095	14115	24	2240	500	8970	10	1	4814975	719	143.65	-3.89	12	0.06	104.00	-3843.00	19000	20230719	-21.37	5900	20231205	153.22	15950	-6.33	20240227	8000	86.75	20240102	19000	-21.37	20230719	5900	153.22	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
126	20240308	121139	57	100.00	KONEX			N	N	N	N		N	14600	-360	5	-2.41	24460190	1669	98.87	14750	14990	14550	17200	12720	14960	14655.60	0.00	0	0	15793	15376	14813	14396	13833	15095	14115	24	2240	500	8970	10	1	4814975	703	140.38	-3.80	12	0.03	104.00	-3843.00	19000	20230719	-23.16	5900	20231205	147.46	15950	-8.46	20240227	8000	82.50	20240102	19000	-23.16	20230719	5900	147.46	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
127	20240308	111141	57	100.00	KONEX			N	N	N	N		N	14560	-400	5	-2.67	21534510	1469	87.03	14750	14990	14550	17200	12720	14960	14659.30	0.00	0	0	15793	15376	14813	14396	13833	15095	14115	24	2240	500	8970	10	1	4814975	701	140.00	-3.79	12	0.03	104.00	-3843.00	19000	20230719	-23.37	5900	20231205	146.78	15950	-8.71	20240227	8000	82.00	20240102	19000	-23.37	20230719	5900	146.78	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
128	20240308	101136	57	100.00	KONEX			N	N	N	N		N	14970	10	2	0.07	11868990	812	48.10	14750	14990	14550	17200	12720	14960	14616.98	0.00	0	0	15793	15376	14813	14396	13833	15095	14115	24	2240	500	8970	10	1	4814975	721	143.94	-3.90	12	0.02	104.00	-3843.00	19000	20230719	-21.21	5900	20231205	153.73	15950	-6.14	20240227	8000	87.12	20240102	19000	-21.21	20230719	5900	153.73	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
129	20240308	091134	57	100.00	KONEX			N	N	N	N		N	14550	-410	5	-2.74	9410190	645	38.21	14750	14990	14550	17200	12720	14960	14589.44	0.00	0	0	15793	15376	14813	14396	13833	15095	14115	24	2240	500	8970	10	1	4814975	701	139.90	-3.79	12	0.01	104.00	-3843.00	19000	20230719	-23.42	5900	20231205	146.61	15950	-8.78	20240227	8000	81.88	20240102	19000	-23.42	20230719	5900	146.61	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
130	20240307	161136	57	100.00	KONEX			N	N	N	N		N	14960	-20	5	-0.13	24657560	1688	70.66	15230	15230	14250	17220	12740	14980	14607.56	0.00	0	0	15366	15172	14886	14692	14406	15270	14790	24	2240	500	8980	10	1	4814975	720	143.85	-3.89	12	0.04	104.00	-3843.00	19000	20230719	-21.26	5900	20231205	153.56	15950	-6.21	20240227	8000	87.00	20240102	19000	-21.26	20230719	5900	153.56	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
131	20240307	151116	57	100.00	KONEX			N	N	N	N		N	14960	-20	5	-0.13	24657560	1688	70.66	15230	15230	14250	17220	12740	14980	14607.56	0.00	0	0	15366	15172	14886	14692	14406	15270	14790	24	2240	500	8980	10	1	4814975	720	143.85	-3.89	12	0.04	104.00	-3843.00	19000	20230719	-21.26	5900	20231205	153.56	15950	-6.21	20240227	8000	87.00	20240102	19000	-21.26	20230719	5900	153.56	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
132	20240307	141107	57	100.00	KONEX			N	N	N	N		N	14350	-630	5	-4.21	24464730	1675	70.11	15230	15230	14250	17220	12740	14980	14605.81	0.00	0	0	15366	15172	14886	14692	14406	15270	14790	24	2240	500	8980	10	1	4814975	691	137.98	-3.73	12	0.03	104.00	-3843.00	19000	20230719	-24.47	5900	20231205	143.22	15950	-10.03	20240227	8000	79.38	20240102	19000	-24.47	20230719	5900	143.22	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
133	20240307	131123	57	100.00	KONEX			N	N	N	N		N	14250	-730	5	-4.87	24450380	1674	70.07	15230	15230	14250	17220	12740	14980	14605.96	0.00	0	0	15366	15172	14886	14692	14406	15270	14790	24	2240	500	8980	10	1	4814975	686	137.02	-3.71	12	0.03	104.00	-3843.00	19000	20230719	-25.00	5900	20231205	141.53	15950	-10.66	20240227	8000	78.12	20240102	19000	-25.00	20230719	5900	141.53	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
134	20240307	121129	57	100.00	KONEX			N	N	N	N		N	14980	0	3	0.00	11873630	810	33.91	15230	15230	14550	17220	12740	14980	14658.80	0.00	0	0	15366	15172	14886	14692	14406	15270	14790	24	2240	500	8980	10	1	4814975	721	144.04	-3.90	12	0.02	104.00	-3843.00	19000	20230719	-21.16	5900	20231205	153.90	15950	-6.08	20240227	8000	87.25	20240102	19000	-21.16	20230719	5900	153.90	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
135	20240307	111137	57	100.00	KONEX			N	N	N	N		N	14550	-430	5	-2.87	11858650	809	33.86	15230	15230	14550	17220	12740	14980	14658.41	0.00	0	0	15366	15172	14886	14692	14406	15270	14790	24	2240	500	8980	10	1	4814975	701	139.90	-3.79	12	0.02	104.00	-3843.00	19000	20230719	-23.42	5900	20231205	146.61	15950	-8.78	20240227	8000	81.88	20240102	19000	-23.42	20230719	5900	146.61	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
136	20240307	101128	57	100.00	KONEX			N	N	N	N		N	14990	10	2	0.07	4547630	309	12.93	15230	15230	14550	17220	12740	14980	14717.25	0.00	0	0	15366	15172	14886	14692	14406	15270	14790	24	2240	500	8980	10	1	4814975	722	144.13	-3.90	12	0.01	104.00	-3843.00	19000	20230719	-21.11	5900	20231205	154.07	15950	-6.02	20240227	8000	87.38	20240102	19000	-21.11	20230719	5900	154.07	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
137	20240307	091128	57	100.00	KONEX			N	N	N	N		N	15230	250	2	1.67	15230	1	0.04	15230	15230	15230	17220	12740	14980	15230.00	0.00	0	0	15366	15172	14886	14692	14406	15270	14790	24	2240	500	8980	10	1	4814975	733	146.44	-3.96	12	0.00	104.00	-3843.00	19000	20230719	-19.84	5900	20231205	158.14	15950	-4.51	20240227	8000	90.38	20240102	19000	-19.84	20230719	5900	158.14	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
138	20240306	161119	57	100.00	KONEX			N	N	N	N		N	14980	80	2	0.54	35434880	2389	75.70	14890	15080	14600	17130	12670	14900	14832.52	0.00	0	0	15633	15266	14883	14516	14133	15075	14325	24	2230	500	8940	10	1	4814975	721	144.04	-3.90	12	0.05	104.00	-3843.00	19000	20230719	-21.16	5900	20231205	153.90	15950	-6.08	20240227	8000	87.25	20240102	19000	-21.16	20230719	5900	153.90	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
139	20240306	151123	57	100.00	KONEX			N	N	N	N		N	14980	80	2	0.54	35419900	2388	75.67	14890	15080	14600	17130	12670	14900	14832.45	0.00	0	0	15633	15266	14883	14516	14133	15075	14325	24	2230	500	8940	10	1	4814975	721	144.04	-3.90	12	0.05	104.00	-3843.00	19000	20230719	-21.16	5900	20231205	153.90	15950	-6.08	20240227	8000	87.25	20240102	19000	-21.16	20230719	5900	153.90	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
140	20240306	141130	57	100.00	KONEX			N	N	N	N		N	14980	80	2	0.54	32423900	2188	69.33	14890	15080	14600	17130	12670	14900	14818.97	0.00	0	0	15633	15266	14883	14516	14133	15075	14325	24	2230	500	8940	10	1	4814975	721	144.04	-3.90	12	0.05	104.00	-3843.00	19000	20230719	-21.16	5900	20231205	153.90	15950	-6.08	20240227	8000	87.25	20240102	19000	-21.16	20230719	5900	153.90	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
141	20240306	131132	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	32408920	2187	69.30	14890	15080	14600	17130	12670	14900	14818.89	0.00	0	0	15633	15266	14883	14516	14133	15075	14325	24	2230	500	8940	10	1	4814975	717	143.27	-3.88	12	0.05	104.00	-3843.00	19000	20230719	-21.58	5900	20231205	152.54	15950	-6.58	20240227	8000	86.25	20240102	19000	-21.58	20230719	5900	152.54	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
142	20240306	121126	57	100.00	KONEX			N	N	N	N		N	15050	150	2	1.01	20942130	1409	44.65	14890	15080	14700	17130	12670	14900	14863.12	0.00	0	0	15633	15266	14883	14516	14133	15075	14325	24	2230	500	8940	10	1	4814975	725	144.71	-3.92	12	0.03	104.00	-3843.00	19000	20230719	-20.79	5900	20231205	155.08	15950	-5.64	20240227	8000	88.12	20240102	19000	-20.79	20230719	5900	155.08	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
143	20240306	111125	57	100.00	KONEX			N	N	N	N		N	14700	-200	5	-1.34	9402770	638	20.22	14890	15080	14700	17130	12670	14900	14737.88	0.00	0	0	15633	15266	14883	14516	14133	15075	14325	24	2230	500	8940	10	1	4814975	708	141.35	-3.83	12	0.01	104.00	-3843.00	19000	20230719	-22.63	5900	20231205	149.15	15950	-7.84	20240227	8000	83.75	20240102	19000	-22.63	20230719	5900	149.15	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
144	20240306	101101	57	100.00	KONEX			N	N	N	N		N	15080	180	2	1.21	6932170	470	14.89	14890	15080	14700	17130	12670	14900	14749.30	0.00	0	0	15633	15266	14883	14516	14133	15075	14325	24	2230	500	8940	10	1	4814975	726	145.00	-3.92	12	0.01	104.00	-3843.00	19000	20230719	-20.63	5900	20231205	155.59	15950	-5.45	20240227	8000	88.50	20240102	19000	-20.63	20230719	5900	155.59	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
145	20240306	091119	57	100.00	KONEX			N	N	N	N		N	14890	-10	5	-0.07	148900	10	0.32	14890	14890	14890	17130	12670	14900	14890.00	0.00	0	0	15633	15266	14883	14516	14133	15075	14325	24	2230	500	8940	10	1	4814975	717	143.17	-3.87	12	0.00	104.00	-3843.00	19000	20230719	-21.63	5900	20231205	152.37	15950	-6.65	20240227	8000	86.12	20240102	19000	-21.63	20230719	5900	152.37	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
146	20240305	161114	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	46897350	3156	53.49	15100	15250	14500	17130	12670	14900	14859.74	0.00	0	0	16293	15596	14703	14006	13113	15945	14355	24	2230	500	8940	10	1	4814975	717	143.27	-3.88	12	0.07	104.00	-3843.00	19000	20230719	-21.58	5900	20231205	152.54	15950	-6.58	20240227	8000	86.25	20240102	19000	-21.58	20230719	5900	152.54	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
147	20240305	151115	57	100.00	KONEX			N	N	N	N		N	14610	-290	5	-1.95	43845900	2948	49.97	15100	15250	14500	17130	12670	14900	14873.10	0.00	0	0	16293	15596	14703	14006	13113	15945	14355	24	2230	500	8940	10	1	4814975	703	140.48	-3.80	12	0.06	104.00	-3843.00	19000	20230719	-23.11	5900	20231205	147.63	15950	-8.40	20240227	8000	82.62	20240102	19000	-23.11	20230719	5900	147.63	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
148	20240305	141103	57	100.00	KONEX			N	N	N	N		N	14920	20	2	0.13	41166450	2768	46.92	15100	15250	14500	17130	12670	14900	14872.27	0.00	0	0	16293	15596	14703	14006	13113	15945	14355	24	2230	500	8940	10	1	4814975	718	143.46	-3.88	12	0.06	104.00	-3843.00	19000	20230719	-21.47	5900	20231205	152.88	15950	-6.46	20240227	8000	86.50	20240102	19000	-21.47	20230719	5900	152.88	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
149	20240305	131105	57	100.00	KONEX			N	N	N	N		N	14600	-300	5	-2.01	41078880	2762	46.81	15100	15250	14500	17130	12670	14900	14872.87	0.00	0	0	16293	15596	14703	14006	13113	15945	14355	24	2230	500	8940	10	1	4814975	703	140.38	-3.80	12	0.06	104.00	-3843.00	19000	20230719	-23.16	5900	20231205	147.46	15950	-8.46	20240227	8000	82.50	20240102	19000	-23.16	20230719	5900	147.46	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
150	20240305	121107	57	100.00	KONEX			N	N	N	N		N	14970	70	2	0.47	25359470	1691	28.66	15100	15250	14500	17130	12670	14900	14996.73	0.00	0	0	16293	15596	14703	14006	13113	15945	14355	24	2230	500	8940	10	1	4814975	721	143.94	-3.90	12	0.04	104.00	-3843.00	19000	20230719	-21.21	5900	20231205	153.73	15950	-6.14	20240227	8000	87.12	20240102	19000	-21.21	20230719	5900	153.73	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
151	20240305	111108	57	100.00	KONEX			N	N	N	N		N	14500	-400	5	-2.68	21547630	1435	24.32	15100	15250	14500	17130	12670	14900	15015.77	0.00	0	0	16293	15596	14703	14006	13113	15945	14355	24	2230	500	8940	10	1	4814975	698	139.42	-3.77	12	0.03	104.00	-3843.00	19000	20230719	-23.68	5900	20231205	145.76	15950	-9.09	20240227	8000	81.25	20240102	19000	-23.68	20230719	5900	145.76	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
152	20240305	101103	57	100.00	KONEX			N	N	N	N		N	15080	180	2	1.21	14523380	960	16.27	15100	15250	14600	17130	12670	14900	15128.52	0.00	0	0	16293	15596	14703	14006	13113	15945	14355	24	2230	500	8940	10	1	4814975	726	145.00	-3.92	12	0.02	104.00	-3843.00	19000	20230719	-20.63	5900	20231205	155.59	15950	-5.45	20240227	8000	88.50	20240102	19000	-20.63	20230719	5900	155.59	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
153	20240305	091103	57	100.00	KONEX			N	N	N	N		N	15250	350	2	2.35	7240200	477	8.08	15100	15250	15100	17130	12670	14900	15178.62	0.00	0	0	16293	15596	14703	14006	13113	15945	14355	24	2230	500	8940	10	1	4814975	734	146.63	-3.97	12	0.01	104.00	-3843.00	19000	20230719	-19.74	5900	20231205	158.47	15950	-4.39	20240227	8000	90.62	20240102	19000	-19.74	20230719	5900	158.47	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
154	20240304	161101	57	100.00	KONEX			N	N	N	N		N	14900	710	2	5.00	88639900	5900	311.67	14500	15400	13810	16310	12070	14190	15023.71	0.00	0	0	14863	14526	13913	13576	12963	14695	13745	24	2120	500	8510	10	1	4814975	717	143.27	-3.88	12	0.12	104.00	-3843.00	19000	20230719	-21.58	5900	20231205	152.54	15950	-6.58	20240227	8000	86.25	20240102	19000	-21.58	20230719	5900	152.54	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
155	20240304	151056	57	100.00	KONEX			N	N	N	N		N	14900	710	2	5.00	88639900	5900	311.67	14500	15400	13810	16310	12070	14190	15023.71	0.00	0	0	14863	14526	13913	13576	12963	14695	13745	24	2120	500	8510	10	1	4814975	717	143.27	-3.88	12	0.12	104.00	-3843.00	19000	20230719	-21.58	5900	20231205	152.54	15950	-6.58	20240227	8000	86.25	20240102	19000	-21.58	20230719	5900	152.54	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
156	20240304	141027	57	100.00	KONEX			N	N	N	N		N	15000	810	2	5.71	82224910	5472	289.06	14500	15400	13810	16310	12070	14190	15026.48	0.00	0	0	14863	14526	13913	13576	12963	14695	13745	24	2120	500	8510	10	1	4814975	722	144.23	-3.90	12	0.11	104.00	-3843.00	19000	20230719	-21.05	5900	20231205	154.24	15950	-5.96	20240227	8000	87.50	20240102	19000	-21.05	20230719	5900	154.24	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
157	20240304	131052	57	100.00	KONEX			N	N	N	N		N	14620	430	2	3.03	77631780	5164	272.79	14500	15400	13810	16310	12070	14190	15033.26	0.00	0	0	14863	14526	13913	13576	12963	14695	13745	24	2120	500	8510	10	1	4814975	704	140.58	-3.80	12	0.11	104.00	-3843.00	19000	20230719	-23.05	5900	20231205	147.80	15950	-8.34	20240227	8000	82.75	20240102	19000	-23.05	20230719	5900	147.80	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
158	20240304	121027	57	100.00	KONEX			N	N	N	N		N	15250	1060	2	7.47	77222420	5136	271.32	14500	15400	13810	16310	12070	14190	15035.52	0.00	0	0	14863	14526	13913	13576	12963	14695	13745	24	2120	500	8510	10	1	4814975	734	146.63	-3.97	12	0.11	104.00	-3843.00	19000	20230719	-19.74	5900	20231205	158.47	15950	-4.39	20240227	8000	90.62	20240102	19000	-19.74	20230719	5900	158.47	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
159	20240304	111044	57	100.00	KONEX			N	N	N	N		N	15300	1110	2	7.82	75588390	5029	265.66	14500	15400	13810	16310	12070	14190	15030.50	0.00	0	0	14863	14526	13913	13576	12963	14695	13745	24	2120	500	8510	10	1	4814975	737	147.12	-3.98	12	0.10	104.00	-3843.00	19000	20230719	-19.47	5900	20231205	159.32	15950	-4.08	20240227	8000	91.25	20240102	19000	-19.47	20230719	5900	159.32	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
160	20240304	101045	57	100.00	KONEX			N	N	N	N		N	15000	810	2	5.71	64186710	4279	226.04	14500	15400	13810	16310	12070	14190	15000.40	0.00	0	0	14863	14526	13913	13576	12963	14695	13745	24	2120	500	8510	10	1	4814975	722	144.23	-3.90	12	0.09	104.00	-3843.00	19000	20230719	-21.05	5900	20231205	154.24	15950	-5.96	20240227	8000	87.50	20240102	19000	-21.05	20230719	5900	154.24	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
161	20240304	091043	57	100.00	KONEX			N	N	N	N		N	14500	310	2	2.18	1478310	102	5.39	14500	14500	13810	16310	12070	14190	14493.24	0.00	0	0	14863	14526	13913	13576	12963	14695	13745	24	2120	500	8510	10	1	4814975	698	139.42	-3.77	12	0.00	104.00	-3843.00	19000	20230719	-23.68	5900	20231205	145.76	15950	-9.09	20240227	8000	81.25	20240102	19000	-23.68	20230719	5900	145.76	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N