KissMeData/200580/price/prices-20250301.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	20250314	160927	57	100.00	KONEX			N	N	N	N		N	7590	70	2	0.93	11063800	1502	1050.35	7590	7680	7100	8640	6400	7520	7366.05	1.68	0	0	7740	7630	7440	7330	7140	7535	7235	19	1120	500	5110	10	1	3726079	283	11.73	0.90	12	0.04	647.00	8433.00	12440	20240304	-38.99	7010	20241202	8.27	8790	-13.65	20250221	7100	6.90	20250314	11990	-36.70	20240508	7010	8.27	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
3	20250314	150934	57	100.00	KONEX			N	N	N	N		N	7590	70	2	0.93	11063800	1502	1050.35	7590	7680	7100	8640	6400	7520	7366.05	1.68	0	0	7740	7630	7440	7330	7140	7535	7235	19	1120	500	5110	10	1	3726079	283	11.73	0.90	12	0.04	647.00	8433.00	12440	20240304	-38.99	7010	20241202	8.27	8790	-13.65	20250221	7100	6.90	20250314	11990	-36.70	20240508	7010	8.27	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
4	20250314	140928	57	100.00	KONEX			N	N	N	N		N	7590	70	2	0.93	11063800	1502	1050.35	7590	7680	7100	8640	6400	7520	7366.05	1.68	0	0	7740	7630	7440	7330	7140	7535	7235	19	1120	500	5110	10	1	3726079	283	11.73	0.90	12	0.04	647.00	8433.00	12440	20240304	-38.99	7010	20241202	8.27	8790	-13.65	20250221	7100	6.90	20250314	11990	-36.70	20240508	7010	8.27	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
5	20250314	130927	57	100.00	KONEX			N	N	N	N		N	7600	80	2	1.06	10153800	1382	966.43	7590	7680	7100	8640	6400	7520	7347.18	1.68	0	0	7740	7630	7440	7330	7140	7535	7235	19	1120	500	5110	10	1	3726079	283	11.75	0.90	12	0.04	647.00	8433.00	12440	20240304	-38.91	7010	20241202	8.42	8790	-13.54	20250221	7100	7.04	20250314	11990	-36.61	20240508	7010	8.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
6	20250314	120930	57	100.00	KONEX			N	N	N	N		N	7600	80	2	1.06	10153800	1382	966.43	7590	7680	7100	8640	6400	7520	7347.18	1.68	0	0	7740	7630	7440	7330	7140	7535	7235	19	1120	500	5110	10	1	3726079	283	11.75	0.90	12	0.04	647.00	8433.00	12440	20240304	-38.91	7010	20241202	8.42	8790	-13.54	20250221	7100	7.04	20250314	11990	-36.61	20240508	7010	8.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
7	20250314	110929	57	100.00	KONEX			N	N	N	N		N	7660	140	2	1.86	10109200	1376	962.24	7590	7680	7100	8640	6400	7520	7346.80	1.68	0	0	7740	7630	7440	7330	7140	7535	7235	19	1120	500	5110	10	1	3726079	285	11.84	0.91	12	0.04	647.00	8433.00	12440	20240304	-38.42	7010	20241202	9.27	8790	-12.86	20250221	7100	7.89	20250314	11990	-36.11	20240508	7010	9.27	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
8	20250314	100929	57	100.00	KONEX			N	N	N	N		N	7680	160	2	2.13	2854850	374	261.54	7590	7680	7590	8640	6400	7520	7633.29	1.68	0	0	7740	7630	7440	7330	7140	7535	7235	19	1120	500	5110	10	1	3726079	286	11.87	0.91	12	0.01	647.00	8433.00	12440	20240304	-38.26	7010	20241202	9.56	8790	-12.63	20250221	7200	6.67	20250311	11990	-35.95	20240508	7010	9.56	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
9	20250314	090933	57	100.00	KONEX			N	N	N	N		N	7600	80	2	1.06	1595330	210	146.85	7590	7600	7590	8640	6400	7520	7596.81	1.68	0	0	7740	7630	7440	7330	7140	7535	7235	19	1120	500	5110	10	1	3726079	283	11.75	0.90	12	0.01	647.00	8433.00	12440	20240304	-38.91	7010	20241202	8.42	8790	-13.54	20250221	7200	5.56	20250311	11990	-36.61	20240508	7010	8.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
10	20250313	160922	57	100.00	KONEX			N	N	N	N		N	7520	130	2	1.76	1051830	143	6.32	7550	7550	7250	8490	6290	7390	7355.45	1.68	0	0	7736	7562	7406	7232	7076	7485	7155	19	1100	500	5020	10	1	3726079	280	11.62	0.89	12	0.00	647.00	8433.00	12440	20240304	-39.55	7010	20241202	7.28	8790	-14.45	20250221	7200	4.44	20250311	11990	-37.28	20240508	7010	7.28	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
11	20250313	150923	57	100.00	KONEX			N	N	N	N		N	7530	140	2	1.89	1044310	142	6.27	7550	7550	7250	8490	6290	7390	7354.30	1.68	0	0	7736	7562	7406	7232	7076	7485	7155	19	1100	500	5020	10	1	3726079	281	11.64	0.89	12	0.00	647.00	8433.00	12440	20240304	-39.47	7010	20241202	7.42	8790	-14.33	20250221	7200	4.58	20250311	11990	-37.20	20240508	7010	7.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
12	20250313	140922	57	100.00	KONEX			N	N	N	N		N	7290	-100	5	-1.35	1036780	141	6.23	7550	7550	7250	8490	6290	7390	7353.05	1.68	0	0	7736	7562	7406	7232	7076	7485	7155	19	1100	500	5020	10	1	3726079	272	11.27	0.86	12	0.00	647.00	8433.00	12440	20240304	-41.40	7010	20241202	3.99	8790	-17.06	20250221	7200	1.25	20250311	11990	-39.20	20240508	7010	3.99	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
13	20250313	130923	57	100.00	KONEX			N	N	N	N		N	7540	150	2	2.03	29890	4	0.18	7550	7550	7250	8490	6290	7390	7472.50	1.68	0	0	7736	7562	7406	7232	7076	7485	7155	19	1100	500	5020	10	1	3726079	281	11.65	0.89	12	0.00	647.00	8433.00	12440	20240304	-39.39	7010	20241202	7.56	8790	-14.22	20250221	7200	4.72	20250311	11990	-37.11	20240508	7010	7.56	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
14	20250313	120923	57	100.00	KONEX			N	N	N	N		N	7540	150	2	2.03	29890	4	0.18	7550	7550	7250	8490	6290	7390	7472.50	1.68	0	0	7736	7562	7406	7232	7076	7485	7155	19	1100	500	5020	10	1	3726079	281	11.65	0.89	12	0.00	647.00	8433.00	12440	20240304	-39.39	7010	20241202	7.56	8790	-14.22	20250221	7200	4.72	20250311	11990	-37.11	20240508	7010	7.56	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
15	20250313	110924	57	100.00	KONEX			N	N	N	N		N	7550	160	2	2.17	22350	3	0.13	7550	7550	7250	8490	6290	7390	7450.00	1.68	0	0	7736	7562	7406	7232	7076	7485	7155	19	1100	500	5020	10	1	3726079	281	11.67	0.90	12	0.00	647.00	8433.00	12440	20240304	-39.31	7010	20241202	7.70	8790	-14.11	20250221	7200	4.86	20250311	11990	-37.03	20240508	7010	7.70	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
16	20250313	100922	57	100.00	KONEX			N	N	N	N		N	7250	-140	5	-1.89	14800	2	0.09	7550	7550	7250	8490	6290	7390	7400.00	1.68	0	0	7736	7562	7406	7232	7076	7485	7155	19	1100	500	5020	10	1	3726079	270	11.21	0.86	12	0.00	647.00	8433.00	12440	20240304	-41.72	7010	20241202	3.42	8790	-17.52	20250221	7200	0.69	20250311	11990	-39.53	20240508	7010	3.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
17	20250313	090925	57	100.00	KONEX			N	N	N	N		N	7390	0	3	0.00	0	0	0.00	0	0	0	8490	6290	7390	0.00	1.68	0	0	7736	7562	7406	7232	7076	7485	7155	19	1100	500	5020	10	1	3726079	275	11.42	0.88	12	0.00	647.00	8433.00	12440	20240304	-40.59	7010	20241202	5.42	8790	-15.93	20250221	7200	2.64	20250311	11990	-38.37	20240508	7010	5.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
18	20250312	160918	57	100.00	KONEX			N	N	N	N		N	7390	80	2	1.09	16748120	2264	45.13	7580	7580	7250	8400	6220	7310	7397.58	1.68	0	0	7983	7646	7423	7086	6863	7535	6975	19	1090	500	4970	10	1	3726079	275	11.42	0.88	12	0.06	647.00	8433.00	12440	20240304	-40.59	7010	20241202	5.42	8790	-15.93	20250221	7200	2.64	20250311	12300	-39.92	20240312	7010	5.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
19	20250312	150919	57	100.00	KONEX			N	N	N	N		N	7390	80	2	1.09	16740730	2263	45.11	7580	7580	7250	8400	6220	7310	7397.58	1.68	0	0	7983	7646	7423	7086	6863	7535	6975	19	1090	500	4970	10	1	3726079	275	11.42	0.88	12	0.06	647.00	8433.00	12440	20240304	-40.59	7010	20241202	5.42	8790	-15.93	20250221	7200	2.64	20250311	12300	-39.92	20240312	7010	5.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
20	20250312	140916	57	100.00	KONEX			N	N	N	N		N	7250	-60	5	-0.82	16615100	2246	44.77	7580	7580	7250	8400	6220	7310	7397.64	1.68	0	0	7983	7646	7423	7086	6863	7535	6975	19	1090	500	4970	10	1	3726079	270	11.21	0.86	12	0.06	647.00	8433.00	12440	20240304	-41.72	7010	20241202	3.42	8790	-17.52	20250221	7200	0.69	20250311	12300	-41.06	20240312	7010	3.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
21	20250312	130917	57	100.00	KONEX			N	N	N	N		N	7310	0	3	0.00	10222540	1374	27.39	7580	7580	7310	8400	6220	7310	7439.99	1.68	0	0	7983	7646	7423	7086	6863	7535	6975	19	1090	500	4970	10	1	3726079	272	11.30	0.87	12	0.04	647.00	8433.00	12440	20240304	-41.24	7010	20241202	4.28	8790	-16.84	20250221	7200	1.53	20250311	12300	-40.57	20240312	7010	4.28	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
22	20250312	120920	57	100.00	KONEX			N	N	N	N		N	7540	230	2	3.15	4866260	646	12.88	7580	7580	7520	8400	6220	7310	7532.91	1.68	0	0	7983	7646	7423	7086	6863	7535	6975	19	1090	500	4970	10	1	3726079	281	11.65	0.89	12	0.02	647.00	8433.00	12440	20240304	-39.39	7010	20241202	7.56	8790	-14.22	20250221	7200	4.72	20250311	12300	-38.70	20240312	7010	7.56	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
23	20250312	110913	57	100.00	KONEX			N	N	N	N		N	7570	260	2	3.56	3303630	439	8.75	7580	7580	7520	8400	6220	7310	7525.35	1.68	0	0	7983	7646	7423	7086	6863	7535	6975	19	1090	500	4970	10	1	3726079	282	11.70	0.90	12	0.01	647.00	8433.00	12440	20240304	-39.15	7010	20241202	7.99	8790	-13.88	20250221	7200	5.14	20250311	12300	-38.46	20240312	7010	7.99	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
24	20250312	100915	57	100.00	KONEX			N	N	N	N		N	7530	220	2	3.01	15110	2	0.04	7580	7580	7530	8400	6220	7310	7555.00	1.68	0	0	7983	7646	7423	7086	6863	7535	6975	19	1090	500	4970	10	1	3726079	281	11.64	0.89	12	0.00	647.00	8433.00	12440	20240304	-39.47	7010	20241202	7.42	8790	-14.33	20250221	7200	4.58	20250311	12300	-38.78	20240312	7010	7.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
25	20250312	090921	57	100.00	KONEX			N	N	N	N		N	7580	270	2	3.69	7580	1	0.02	7580	7580	7580	8400	6220	7310	7580.00	1.68	0	0	7983	7646	7423	7086	6863	7535	6975	19	1090	500	4970	10	1	3726079	282	11.72	0.90	12	0.00	647.00	8433.00	12440	20240304	-39.07	7010	20241202	8.13	8790	-13.77	20250221	7200	5.28	20250311	12300	-38.37	20240312	7010	8.13	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
26	20250311	160910	57	100.00	KONEX			N	N	N	N		N	7310	-290	5	-3.82	36504670	5017	146.95	7760	7760	7200	8740	6460	7600	7276.19	1.68	0	0	7973	7786	7593	7406	7213	7690	7310	19	1140	500	5160	10	1	3726079	272	11.30	0.87	12	0.13	647.00	8433.00	12440	20240304	-41.24	7010	20241202	4.28	8790	-16.84	20250221	7200	1.53	20250311	12300	-40.57	20240312	7010	4.28	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
27	20250311	150913	57	100.00	KONEX			N	N	N	N		N	7440	-160	5	-2.11	28230500	3888	113.88	7760	7760	7200	8740	6460	7600	7260.93	1.68	0	0	7973	7786	7593	7406	7213	7690	7310	19	1140	500	5160	10	1	3726079	277	11.50	0.88	12	0.10	647.00	8433.00	12440	20240304	-40.19	7010	20241202	6.13	8790	-15.36	20250221	7200	3.33	20250311	12300	-39.51	20240312	7010	6.13	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
28	20250311	140915	57	100.00	KONEX			N	N	N	N		N	7320	-280	5	-3.68	26972450	3717	108.88	7760	7760	7200	8740	6460	7600	7256.51	1.68	0	0	7973	7786	7593	7406	7213	7690	7310	19	1140	500	5160	10	1	3726079	273	11.31	0.87	12	0.10	647.00	8433.00	12440	20240304	-41.16	7010	20241202	4.42	8790	-16.72	20250221	7200	1.67	20250311	12300	-40.49	20240312	7010	4.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
29	20250311	130913	57	100.00	KONEX			N	N	N	N		N	7300	-300	5	-3.95	21268260	2945	86.26	7760	7760	7200	8740	6460	7600	7221.82	1.68	0	0	7973	7786	7593	7406	7213	7690	7310	19	1140	500	5160	10	1	3726079	272	11.28	0.87	12	0.08	647.00	8433.00	12440	20240304	-41.32	7010	20241202	4.14	8790	-16.95	20250221	7200	1.39	20250311	12300	-40.65	20240312	7010	4.14	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
30	20250311	120912	57	100.00	KONEX			N	N	N	N		N	7760	160	2	2.11	7760	1	0.03	7760	7760	7760	8740	6460	7600	7760.00	1.68	0	0	7973	7786	7593	7406	7213	7690	7310	19	1140	500	5160	10	1	3726079	289	11.99	0.92	12	0.00	647.00	8433.00	12440	20240304	-37.62	7010	20241202	10.70	8790	-11.72	20250221	7310	6.16	20250227	12300	-36.91	20240312	7010	10.70	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
31	20250311	110911	57	100.00	KONEX			N	N	N	N		N	7760	160	2	2.11	7760	1	0.03	7760	7760	7760	8740	6460	7600	7760.00	1.68	0	0	7973	7786	7593	7406	7213	7690	7310	19	1140	500	5160	10	1	3726079	289	11.99	0.92	12	0.00	647.00	8433.00	12440	20240304	-37.62	7010	20241202	10.70	8790	-11.72	20250221	7310	6.16	20250227	12300	-36.91	20240312	7010	10.70	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
32	20250311	100913	57	100.00	KONEX			N	N	N	N		N	7760	160	2	2.11	7760	1	0.03	7760	7760	7760	8740	6460	7600	7760.00	1.68	0	0	7973	7786	7593	7406	7213	7690	7310	19	1140	500	5160	10	1	3726079	289	11.99	0.92	12	0.00	647.00	8433.00	12440	20240304	-37.62	7010	20241202	10.70	8790	-11.72	20250221	7310	6.16	20250227	12300	-36.91	20240312	7010	10.70	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
33	20250311	090914	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	1.68	0	0	7973	7786	7593	7406	7213	7690	7310	19	1140	500	5160	10	1	3726079	283	11.75	0.90	12	0.00	647.00	8433.00	12440	20240304	-38.91	7010	20241202	8.42	8790	-13.54	20250221	7310	3.97	20250227	12300	-38.21	20240312	7010	8.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
34	20250310	160905	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	25768300	3414	175.44	7780	7780	7400	8740	6460	7600	7547.83	1.68	0	0	8186	7892	7696	7402	7206	7795	7305	19	1140	500	5160	10	1	3726079	283	11.75	0.90	12	0.09	647.00	8433.00	12900	20240226	-41.09	7010	20241202	8.42	8790	-13.54	20250221	7310	3.97	20250227	12300	-38.21	20240312	7010	8.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
35	20250310	150911	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	25768300	3414	175.44	7780	7780	7400	8740	6460	7600	7547.83	1.68	0	0	8186	7892	7696	7402	7206	7795	7305	19	1140	500	5160	10	1	3726079	283	11.75	0.90	12	0.09	647.00	8433.00	12900	20240226	-41.09	7010	20241202	8.42	8790	-13.54	20250221	7310	3.97	20250227	12300	-38.21	20240312	7010	8.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
36	20250310	140909	57	100.00	KONEX			N	N	N	N		N	7590	-10	5	-0.13	18162160	2413	124.00	7780	7780	7400	8740	6460	7600	7526.80	1.68	0	0	8186	7892	7696	7402	7206	7795	7305	19	1140	500	5160	10	1	3726079	283	11.73	0.90	12	0.06	647.00	8433.00	12900	20240226	-41.16	7010	20241202	8.27	8790	-13.65	20250221	7310	3.83	20250227	12300	-38.29	20240312	7010	8.27	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
37	20250310	130908	57	100.00	KONEX			N	N	N	N		N	7590	-10	5	-0.13	18162160	2413	124.00	7780	7780	7400	8740	6460	7600	7526.80	1.68	0	0	8186	7892	7696	7402	7206	7795	7305	19	1140	500	5160	10	1	3726079	283	11.73	0.90	12	0.06	647.00	8433.00	12900	20240226	-41.16	7010	20241202	8.27	8790	-13.65	20250221	7310	3.83	20250227	12300	-38.29	20240312	7010	8.27	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
38	20250310	120906	57	100.00	KONEX			N	N	N	N		N	7590	-10	5	-0.13	16598620	2207	113.41	7780	7780	7400	8740	6460	7600	7520.90	1.68	0	0	8186	7892	7696	7402	7206	7795	7305	19	1140	500	5160	10	1	3726079	283	11.73	0.90	12	0.06	647.00	8433.00	12900	20240226	-41.16	7010	20241202	8.27	8790	-13.65	20250221	7310	3.83	20250227	12300	-38.29	20240312	7010	8.27	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
39	20250310	110906	57	100.00	KONEX			N	N	N	N		N	7500	-100	5	-1.32	8400550	1103	56.68	7780	7780	7500	8740	6460	7600	7616.09	1.68	0	0	8186	7892	7696	7402	7206	7795	7305	19	1140	500	5160	10	1	3726079	279	11.59	0.89	12	0.03	647.00	8433.00	12900	20240226	-41.86	7010	20241202	6.99	8790	-14.68	20250221	7310	2.60	20250227	12300	-39.02	20240312	7010	6.99	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
40	20250310	100906	57	100.00	KONEX			N	N	N	N		N	7720	120	2	1.58	2077840	268	13.77	7780	7780	7720	8740	6460	7600	7753.13	1.68	0	0	8186	7892	7696	7402	7206	7795	7305	19	1140	500	5160	10	1	3726079	288	11.93	0.92	12	0.01	647.00	8433.00	12900	20240226	-40.16	7010	20241202	10.13	8790	-12.17	20250221	7310	5.61	20250227	12300	-37.24	20240312	7010	10.13	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
41	20250310	090908	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	1.68	0	0	8186	7892	7696	7402	7206	7795	7305	19	1140	500	5160	10	1	3726079	283	11.75	0.90	12	0.00	647.00	8433.00	12900	20240226	-41.09	7010	20241202	8.42	8790	-13.54	20250221	7310	3.97	20250227	12300	-38.21	20240312	7010	8.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
42	20250307	160904	57	100.00	KONEX			N	N	N	N		N	7600	-280	5	-3.55	14791660	1946	189.12	7990	7990	7500	9060	6700	7880	7601.06	1.68	0	0	8066	7972	7786	7692	7506	8020	7740	19	1180	500	5350	10	1	3726079	283	11.75	0.90	12	0.05	647.00	8433.00	13000	20240223	-41.54	7010	20241202	8.42	8790	-13.54	20250221	7310	3.97	20250227	12420	-38.81	20240308	7010	8.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
43	20250307	150908	57	100.00	KONEX			N	N	N	N		N	7550	-330	5	-4.19	14784060	1945	189.02	7990	7990	7500	9060	6700	7880	7601.06	1.68	0	0	8066	7972	7786	7692	7506	8020	7740	19	1180	500	5350	10	1	3726079	281	11.67	0.90	12	0.05	647.00	8433.00	13000	20240223	-41.92	7010	20241202	7.70	8790	-14.11	20250221	7310	3.28	20250227	12420	-39.21	20240308	7010	7.70	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
44	20250307	140905	57	100.00	KONEX			N	N	N	N		N	7550	-330	5	-4.19	14784060	1945	189.02	7990	7990	7500	9060	6700	7880	7601.06	1.68	0	0	8066	7972	7786	7692	7506	8020	7740	19	1180	500	5350	10	1	3726079	281	11.67	0.90	12	0.05	647.00	8433.00	13000	20240223	-41.92	7010	20241202	7.70	8790	-14.11	20250221	7310	3.28	20250227	12420	-39.21	20240308	7010	7.70	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
45	20250307	130907	57	100.00	KONEX			N	N	N	N		N	7550	-330	5	-4.19	14784060	1945	189.02	7990	7990	7500	9060	6700	7880	7601.06	1.68	0	0	8066	7972	7786	7692	7506	8020	7740	19	1180	500	5350	10	1	3726079	281	11.67	0.90	12	0.05	647.00	8433.00	13000	20240223	-41.92	7010	20241202	7.70	8790	-14.11	20250221	7310	3.28	20250227	12420	-39.21	20240308	7010	7.70	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
46	20250307	120907	57	100.00	KONEX			N	N	N	N		N	7560	-320	5	-4.06	9874930	1295	125.85	7990	7990	7500	9060	6700	7880	7625.43	1.68	0	0	8066	7972	7786	7692	7506	8020	7740	19	1180	500	5350	10	1	3726079	282	11.68	0.90	12	0.03	647.00	8433.00	13000	20240223	-41.85	7010	20241202	7.85	8790	-13.99	20250221	7310	3.42	20250227	12420	-39.13	20240308	7010	7.85	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
47	20250307	110906	57	100.00	KONEX			N	N	N	N		N	7750	-130	5	-1.65	9323050	1222	118.76	7990	7990	7500	9060	6700	7880	7629.34	1.68	0	0	8066	7972	7786	7692	7506	8020	7740	19	1180	500	5350	10	1	3726079	289	11.98	0.92	12	0.03	647.00	8433.00	13000	20240223	-40.38	7010	20241202	10.56	8790	-11.83	20250221	7310	6.02	20250227	12420	-37.60	20240308	7010	10.56	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
48	20250307	100903	57	100.00	KONEX			N	N	N	N		N	7550	-330	5	-4.19	3141600	415	40.33	7990	7990	7500	9060	6700	7880	7570.12	1.68	0	0	8066	7972	7786	7692	7506	8020	7740	19	1180	500	5350	10	1	3726079	281	11.67	0.90	12	0.01	647.00	8433.00	13000	20240223	-41.92	7010	20241202	7.70	8790	-14.11	20250221	7310	3.28	20250227	12420	-39.21	20240308	7010	7.70	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
49	20250307	090909	57	100.00	KONEX			N	N	N	N		N	7880	0	3	0.00	0	0	0.00	0	0	0	9060	6700	7880	0.00	1.68	0	0	8066	7972	7786	7692	7506	8020	7740	19	1180	500	5350	10	1	3726079	294	12.18	0.93	12	0.00	647.00	8433.00	13000	20240223	-39.38	7010	20241202	12.41	8790	-10.35	20250221	7310	7.80	20250227	12420	-36.55	20240308	7010	12.41	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
50	20250306	160901	57	100.00	KONEX			N	N	N	N		N	7880	-410	5	-4.95	7921660	1029	102.80	7790	7880	7600	9530	7050	8290	7698.41	1.71	0	0	8743	8516	8063	7836	7383	8630	7950	19	1240	500	5630	10	1	3726079	294	12.18	0.93	12	0.03	647.00	8433.00	13000	20240223	-39.38	7010	20241202	12.41	8790	-10.35	20250221	7310	7.80	20250227	12420	-36.55	20240308	7010	12.41	20241202	0.00	N	200580	500	18 억		63586	N	N	0	N	00	N
51	20250306	150900	57	100.00	KONEX			N	N	N	N		N	7880	-410	5	-4.95	7921660	1029	102.80	7790	7880	7600	9530	7050	8290	7698.41	1.71	0	0	8743	8516	8063	7836	7383	8630	7950	19	1240	500	5630	10	1	3726079	294	12.18	0.93	12	0.03	647.00	8433.00	13000	20240223	-39.38	7010	20241202	12.41	8790	-10.35	20250221	7310	7.80	20250227	12420	-36.55	20240308	7010	12.41	20241202	0.00	N	200580	500	18 억		63586	N	N	0	N	00	N
52	20250306	140859	57	100.00	KONEX			N	N	N	N		N	7880	-410	5	-4.95	7921660	1029	102.80	7790	7880	7600	9530	7050	8290	7698.41	1.71	0	0	8743	8516	8063	7836	7383	8630	7950	19	1240	500	5630	10	1	3726079	294	12.18	0.93	12	0.03	647.00	8433.00	13000	20240223	-39.38	7010	20241202	12.41	8790	-10.35	20250221	7310	7.80	20250227	12420	-36.55	20240308	7010	12.41	20241202	0.00	N	200580	500	18 억		63586	N	N	0	N	00	N
53	20250306	130900	57	100.00	KONEX			N	N	N	N		N	8290	0	3	0.00	0	0	0.00	0	0	0	9530	7050	8290	0.00	1.71	0	0	8743	8516	8063	7836	7383	8630	7950	19	1240	500	5630	10	1	3726079	309	12.81	0.98	12	0.00	647.00	8433.00	13000	20240223	-36.23	7010	20241202	18.26	8790	-5.69	20250221	7310	13.41	20250227	12420	-33.25	20240308	7010	18.26	20241202	0.00	N	200580	500	18 억		63586	N	N	0	N	00	N
54	20250306	120859	57	100.00	KONEX			N	N	N	N		N	8290	0	3	0.00	0	0	0.00	0	0	0	9530	7050	8290	0.00	1.71	0	0	8743	8516	8063	7836	7383	8630	7950	19	1240	500	5630	10	1	3726079	309	12.81	0.98	12	0.00	647.00	8433.00	13000	20240223	-36.23	7010	20241202	18.26	8790	-5.69	20250221	7310	13.41	20250227	12420	-33.25	20240308	7010	18.26	20241202	0.00	N	200580	500	18 억		63586	N	N	0	N	00	N
55	20250306	110856	57	100.00	KONEX			N	N	N	N		N	8290	0	3	0.00	0	0	0.00	0	0	0	9530	7050	8290	0.00	1.71	0	0	8743	8516	8063	7836	7383	8630	7950	19	1240	500	5630	10	1	3726079	309	12.81	0.98	12	0.00	647.00	8433.00	13000	20240223	-36.23	7010	20241202	18.26	8790	-5.69	20250221	7310	13.41	20250227	12420	-33.25	20240308	7010	18.26	20241202	0.00	N	200580	500	18 억		63586	N	N	0	N	00	N
56	20250306	100859	57	100.00	KONEX			N	N	N	N		N	8290	0	3	0.00	0	0	0.00	0	0	0	9530	7050	8290	0.00	1.71	0	0	8743	8516	8063	7836	7383	8630	7950	19	1240	500	5630	10	1	3726079	309	12.81	0.98	12	0.00	647.00	8433.00	13000	20240223	-36.23	7010	20241202	18.26	8790	-5.69	20250221	7310	13.41	20250227	12420	-33.25	20240308	7010	18.26	20241202	0.00	N	200580	500	18 억		63586	N	N	0	N	00	N
57	20250306	090902	57	100.00	KONEX			N	N	N	N		N	8290	0	3	0.00	0	0	0.00	0	0	0	9530	7050	8290	0.00	1.71	0	0	8743	8516	8063	7836	7383	8630	7950	19	1240	500	5630	10	1	3726079	309	12.81	0.98	12	0.00	647.00	8433.00	13000	20240223	-36.23	7010	20241202	18.26	8790	-5.69	20250221	7310	13.41	20250227	12420	-33.25	20240308	7010	18.26	20241202	0.00	N	200580	500	18 억		63586	N	N	0	N	00	N
58	20250305	160850	57	100.00	KONEX			N	N	N	N		N	8290	-10	5	-0.12	7628630	1001	43.41	8000	8290	7610	9540	7060	8300	7621.01	1.73	0	0	8866	8582	8086	7802	7306	8335	7555	19	1240	500	5640	10	1	3726079	309	12.81	0.98	12	0.03	647.00	8433.00	13000	20240223	-36.23	7010	20241202	18.26	8790	-5.69	20250221	7310	13.41	20250227	12420	-33.25	20240308	7010	18.26	20241202	0.00	N	200580	500	18 억		64586	N	N	0	N	00	N
59	20250305	150853	57	100.00	KONEX			N	N	N	N		N	8290	-10	5	-0.12	7628630	1001	43.41	8000	8290	7610	9540	7060	8300	7621.01	1.73	0	0	8866	8582	8086	7802	7306	8335	7555	19	1240	500	5640	10	1	3726079	309	12.81	0.98	12	0.03	647.00	8433.00	13000	20240223	-36.23	7010	20241202	18.26	8790	-5.69	20250221	7310	13.41	20250227	12420	-33.25	20240308	7010	18.26	20241202	0.00	N	200580	500	18 억		64586	N	N	0	N	00	N
60	20250305	140852	57	100.00	KONEX			N	N	N	N		N	8290	-10	5	-0.12	7628630	1001	43.41	8000	8290	7610	9540	7060	8300	7621.01	1.73	0	0	8866	8582	8086	7802	7306	8335	7555	19	1240	500	5640	10	1	3726079	309	12.81	0.98	12	0.03	647.00	8433.00	13000	20240223	-36.23	7010	20241202	18.26	8790	-5.69	20250221	7310	13.41	20250227	12420	-33.25	20240308	7010	18.26	20241202	0.00	N	200580	500	18 억		64586	N	N	0	N	00	N
61	20250305	130848	57	100.00	KONEX			N	N	N	N		N	8290	-10	5	-0.12	7628630	1001	43.41	8000	8290	7610	9540	7060	8300	7621.01	1.73	0	0	8866	8582	8086	7802	7306	8335	7555	19	1240	500	5640	10	1	3726079	309	12.81	0.98	12	0.03	647.00	8433.00	13000	20240223	-36.23	7010	20241202	18.26	8790	-5.69	20250221	7310	13.41	20250227	12420	-33.25	20240308	7010	18.26	20241202	0.00	N	200580	500	18 억		64586	N	N	0	N	00	N
62	20250305	120851	57	100.00	KONEX			N	N	N	N		N	8290	-10	5	-0.12	7628630	1001	43.41	8000	8290	7610	9540	7060	8300	7621.01	1.73	0	0	8866	8582	8086	7802	7306	8335	7555	19	1240	500	5640	10	1	3726079	309	12.81	0.98	12	0.03	647.00	8433.00	13000	20240223	-36.23	7010	20241202	18.26	8790	-5.69	20250221	7310	13.41	20250227	12420	-33.25	20240308	7010	18.26	20241202	0.00	N	200580	500	18 억		64586	N	N	0	N	00	N
63	20250305	110846	57	100.00	KONEX			N	N	N	N		N	8290	-10	5	-0.12	7628630	1001	43.41	8000	8290	7610	9540	7060	8300	7621.01	1.73	0	0	8866	8582	8086	7802	7306	8335	7555	19	1240	500	5640	10	1	3726079	309	12.81	0.98	12	0.03	647.00	8433.00	13000	20240223	-36.23	7010	20241202	18.26	8790	-5.69	20250221	7310	13.41	20250227	12420	-33.25	20240308	7010	18.26	20241202	0.00	N	200580	500	18 억		64586	N	N	0	N	00	N
64	20250305	100850	57	100.00	KONEX			N	N	N	N		N	8290	-10	5	-0.12	7628630	1001	43.41	8000	8290	7610	9540	7060	8300	7621.01	1.73	0	0	8866	8582	8086	7802	7306	8335	7555	19	1240	500	5640	10	1	3726079	309	12.81	0.98	12	0.03	647.00	8433.00	13000	20240223	-36.23	7010	20241202	18.26	8790	-5.69	20250221	7310	13.41	20250227	12420	-33.25	20240308	7010	18.26	20241202	0.00	N	200580	500	18 억		64586	N	N	0	N	00	N
65	20250305	090849	57	100.00	KONEX			N	N	N	N		N	8300	0	3	0.00	0	0	0.00	0	0	0	9540	7060	8300	0.00	1.73	0	0	8866	8582	8086	7802	7306	8335	7555	19	1240	500	5640	10	1	3726079	309	12.83	0.98	12	0.00	647.00	8433.00	13000	20240223	-36.15	7010	20241202	18.40	8790	-5.57	20250221	7310	13.54	20250227	12420	-33.17	20240308	7010	18.40	20241202	0.00	N	200580	500	18 억		64586	N	N	0	N	00	N
66	20250304	160841	57	100.00	KONEX			N	N	N	N		N	8300	-70	5	-0.84	17733940	2306	781.69	8370	8370	7590	9620	7120	8370	7690.35	1.79	0	0	8643	8506	8253	8116	7863	8575	8185	19	1250	500	5690	10	1	3726079	309	12.83	0.98	12	0.06	647.00	8433.00	13000	20240223	-36.15	7010	20241202	18.40	8790	-5.57	20250221	7310	13.54	20250227	12440	-33.28	20240304	7010	18.40	20241202	0.00	N	200580	500	18 억		66586	N	N	0	N	00	N
67	20250304	150836	57	100.00	KONEX			N	N	N	N		N	8300	-70	5	-0.84	17733940	2306	781.69	8370	8370	7590	9620	7120	8370	7690.35	1.79	0	0	8643	8506	8253	8116	7863	8575	8185	19	1250	500	5690	10	1	3726079	309	12.83	0.98	12	0.06	647.00	8433.00	13000	20240223	-36.15	7010	20241202	18.40	8790	-5.57	20250221	7310	13.54	20250227	12440	-33.28	20240304	7010	18.40	20241202	0.00	N	200580	500	18 억		66586	N	N	0	N	00	N
68	20250304	140841	57	100.00	KONEX			N	N	N	N		N	8000	-370	5	-4.42	15283420	2010	681.36	8370	8370	7590	9620	7120	8370	7603.69	1.79	0	0	8643	8506	8253	8116	7863	8575	8185	19	1250	500	5690	10	1	3726079	298	12.36	0.95	12	0.05	647.00	8433.00	13000	20240223	-38.46	7010	20241202	14.12	8790	-8.99	20250221	7310	9.44	20250227	12440	-35.69	20240304	7010	14.12	20241202	0.00	N	200580	500	18 억		66586	N	N	0	N	00	N
69	20250304	130839	57	100.00	KONEX			N	N	N	N		N	8350	-20	5	-0.24	15221240	2002	678.64	8370	8370	7600	9620	7120	8370	7603.02	1.79	0	0	8643	8506	8253	8116	7863	8575	8185	19	1250	500	5690	10	1	3726079	311	12.91	0.99	12	0.05	647.00	8433.00	13000	20240223	-35.77	7010	20241202	19.12	8790	-5.01	20250221	7310	14.23	20250227	12440	-32.88	20240304	7010	19.12	20241202	0.00	N	200580	500	18 억		66586	N	N	0	N	00	N
70	20250304	120836	57	100.00	KONEX			N	N	N	N		N	8370	0	3	0.00	8370	1	0.34	8370	8370	8370	9620	7120	8370	8370.00	1.79	0	0	8643	8506	8253	8116	7863	8575	8185	19	1250	500	5690	10	1	3726079	312	12.94	0.99	12	0.00	647.00	8433.00	13000	20240223	-35.62	7010	20241202	19.40	8790	-4.78	20250221	7310	14.50	20250227	12440	-32.72	20240304	7010	19.40	20241202	0.00	N	200580	500	18 억		66586	N	N	0	N	00	N
71	20250304	110840	57	100.00	KONEX			N	N	N	N		N	8370	0	3	0.00	8370	1	0.34	8370	8370	8370	9620	7120	8370	8370.00	1.79	0	0	8643	8506	8253	8116	7863	8575	8185	19	1250	500	5690	10	1	3726079	312	12.94	0.99	12	0.00	647.00	8433.00	13000	20240223	-35.62	7010	20241202	19.40	8790	-4.78	20250221	7310	14.50	20250227	12440	-32.72	20240304	7010	19.40	20241202	0.00	N	200580	500	18 억		66586	N	N	0	N	00	N
72	20250304	100835	57	100.00	KONEX			N	N	N	N		N	8370	0	3	0.00	8370	1	0.34	8370	8370	8370	9620	7120	8370	8370.00	1.79	0	0	8643	8506	8253	8116	7863	8575	8185	19	1250	500	5690	10	1	3726079	312	12.94	0.99	12	0.00	647.00	8433.00	13000	20240223	-35.62	7010	20241202	19.40	8790	-4.78	20250221	7310	14.50	20250227	12440	-32.72	20240304	7010	19.40	20241202	0.00	N	200580	500	18 억		66586	N	N	0	N	00	N
73	20250304	090832	57	100.00	KONEX			N	N	N	N		N	8370	0	3	0.00	8370	1	0.34	8370	8370	8370	9620	7120	8370	8370.00	1.79	0	0	8643	8506	8253	8116	7863	8575	8185	19	1250	500	5690	10	1	3726079	312	12.94	0.99	12	0.00	647.00	8433.00	13000	20240223	-35.62	7010	20241202	19.40	8790	-4.78	20250221	7310	14.50	20250227	12440	-32.72	20240304	7010	19.40	20241202	0.00	N	200580	500	18 억		66586	N	N	0	N	00	N