KissMeData/103660/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	20250328	160810	57	100.00	KONEX			N	N	N	N		N	1200	89	2	8.01	433000	432	675.00	1200	1200	950	1277	945	1111	1002.31	0.00	0	0	1115	1113	1109	1107	1103	1114	1108	30	166	500	660	1	1	6017471	72	-23.53	9.30	12	0.01	-51.00	129.00	3985	20240522	-69.89	431	20241015	178.42	1599	-24.95	20250116	900	33.33	20250102	2790	-56.99	20240830	431	178.42	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
3	20250328	150813	57	100.00	KONEX			N	N	N	N		N	1200	89	2	8.01	433000	432	675.00	1200	1200	950	1277	945	1111	1002.31	0.00	0	0	1115	1113	1109	1107	1103	1114	1108	30	166	500	660	1	1	6017471	72	-23.53	9.30	12	0.01	-51.00	129.00	3985	20240522	-69.89	431	20241015	178.42	1599	-24.95	20250116	900	33.33	20250102	2790	-56.99	20240830	431	178.42	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
4	20250328	140815	57	100.00	KONEX			N	N	N	N		N	1000	-111	5	-9.99	22700	23	35.94	1200	1200	950	1277	945	1111	986.96	0.00	0	0	1115	1113	1109	1107	1103	1114	1108	30	166	500	660	1	1	6017471	60	-19.61	7.75	12	0.00	-51.00	129.00	3985	20240522	-74.91	431	20241015	132.02	1599	-37.46	20250116	900	11.11	20250102	2790	-64.16	20240830	431	132.02	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
5	20250328	130814	57	100.00	KONEX			N	N	N	N		N	1000	-111	5	-9.99	11200	11	17.19	1200	1200	1000	1277	945	1111	1018.18	0.00	0	0	1115	1113	1109	1107	1103	1114	1108	30	166	500	660	1	1	6017471	60	-19.61	7.75	12	0.00	-51.00	129.00	3985	20240522	-74.91	431	20241015	132.02	1599	-37.46	20250116	900	11.11	20250102	2790	-64.16	20240830	431	132.02	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
6	20250328	120812	57	100.00	KONEX			N	N	N	N		N	1200	89	2	8.01	1200	1	1.56	1200	1200	1200	1277	945	1111	1200.00	0.00	0	0	1115	1113	1109	1107	1103	1114	1108	30	166	500	660	1	1	6017471	72	-23.53	9.30	12	0.00	-51.00	129.00	3985	20240522	-69.89	431	20241015	178.42	1599	-24.95	20250116	900	33.33	20250102	2790	-56.99	20240830	431	178.42	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
7	20250328	110810	57	100.00	KONEX			N	N	N	N		N	1200	89	2	8.01	1200	1	1.56	1200	1200	1200	1277	945	1111	1200.00	0.00	0	0	1115	1113	1109	1107	1103	1114	1108	30	166	500	660	1	1	6017471	72	-23.53	9.30	12	0.00	-51.00	129.00	3985	20240522	-69.89	431	20241015	178.42	1599	-24.95	20250116	900	33.33	20250102	2790	-56.99	20240830	431	178.42	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
8	20250328	100815	57	100.00	KONEX			N	N	N	N		N	1200	89	2	8.01	1200	1	1.56	1200	1200	1200	1277	945	1111	1200.00	0.00	0	0	1115	1113	1109	1107	1103	1114	1108	30	166	500	660	1	1	6017471	72	-23.53	9.30	12	0.00	-51.00	129.00	3985	20240522	-69.89	431	20241015	178.42	1599	-24.95	20250116	900	33.33	20250102	2790	-56.99	20240830	431	178.42	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
9	20250328	090821	57	100.00	KONEX			N	N	N	N		N	1200	89	2	8.01	1200	1	1.56	1200	1200	1200	1277	945	1111	1200.00	0.00	0	0	1115	1113	1109	1107	1103	1114	1108	30	166	500	660	1	1	6017471	72	-23.53	9.30	12	0.00	-51.00	129.00	3985	20240522	-69.89	431	20241015	178.42	1599	-24.95	20250116	900	33.33	20250102	2790	-56.99	20240830	431	178.42	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
10	20250327	162015	57	100.00	KONEX			N	N	N	N		N	1111	-189	5	-14.54	70812	64	640.00	1111	1111	1105	1495	1105	1300	1106.44	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	30	195	500	780	1	1	6017471	67	-21.78	8.61	12	0.00	-51.00	129.00	3985	20240522	-72.12	431	20241015	157.77	1599	-30.52	20250116	900	23.44	20250102	2790	-60.18	20240830	431	157.77	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
11	20250327	150812	57	100.00	KONEX			N	N	N	N		N	1111	-189	5	-14.54	70812	64	640.00	1111	1111	1105	1495	1105	1300	1106.44	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	30	195	500	780	1	1	6017471	67	-21.78	8.61	12	0.00	-51.00	129.00	3985	20240522	-72.12	431	20241015	157.77	1599	-30.52	20250116	900	23.44	20250102	2790	-60.18	20240830	431	157.77	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
12	20250327	140811	57	100.00	KONEX			N	N	N	N		N	1111	-189	5	-14.54	70812	64	640.00	1111	1111	1105	1495	1105	1300	1106.44	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	30	195	500	780	1	1	6017471	67	-21.78	8.61	12	0.00	-51.00	129.00	3985	20240522	-72.12	431	20241015	157.77	1599	-30.52	20250116	900	23.44	20250102	2790	-60.18	20240830	431	157.77	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
13	20250327	130809	57	100.00	KONEX			N	N	N	N		N	1111	-189	5	-14.54	70812	64	640.00	1111	1111	1105	1495	1105	1300	1106.44	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	30	195	500	780	1	1	6017471	67	-21.78	8.61	12	0.00	-51.00	129.00	3985	20240522	-72.12	431	20241015	157.77	1599	-30.52	20250116	900	23.44	20250102	2790	-60.18	20240830	431	157.77	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
14	20250327	120816	57	100.00	KONEX			N	N	N	N		N	1111	-189	5	-14.54	70812	64	640.00	1111	1111	1105	1495	1105	1300	1106.44	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	30	195	500	780	1	1	6017471	67	-21.78	8.61	12	0.00	-51.00	129.00	3985	20240522	-72.12	431	20241015	157.77	1599	-30.52	20250116	900	23.44	20250102	2790	-60.18	20240830	431	157.77	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
15	20250327	110813	57	100.00	KONEX			N	N	N	N		N	1111	-189	5	-14.54	6666	6	60.00	1111	1111	1111	1495	1105	1300	1111.00	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	30	195	500	780	1	1	6017471	67	-21.78	8.61	12	0.00	-51.00	129.00	3985	20240522	-72.12	431	20241015	157.77	1599	-30.52	20250116	900	23.44	20250102	2790	-60.18	20240830	431	157.77	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
16	20250327	100809	57	100.00	KONEX			N	N	N	N		N	1111	-189	5	-14.54	6666	6	60.00	1111	1111	1111	1495	1105	1300	1111.00	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	30	195	500	780	1	1	6017471	67	-21.78	8.61	12	0.00	-51.00	129.00	3985	20240522	-72.12	431	20241015	157.77	1599	-30.52	20250116	900	23.44	20250102	2790	-60.18	20240830	431	157.77	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
17	20250327	090813	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	30	195	500	780	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
18	20250326	160802	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	12560	10	100.00	1300	1300	1200	1380	1020	1200	1256.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	30	180	500	720	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
19	20250326	150806	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	12560	10	100.00	1300	1300	1200	1380	1020	1200	1256.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	30	180	500	720	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
20	20250326	140804	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	1300	1	10.00	1300	1300	1300	1380	1020	1200	1300.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	30	180	500	720	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
21	20250326	130804	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	1300	1	10.00	1300	1300	1300	1380	1020	1200	1300.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	30	180	500	720	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
22	20250326	120809	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	1300	1	10.00	1300	1300	1300	1380	1020	1200	1300.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	30	180	500	720	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
23	20250326	110806	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	1300	1	10.00	1300	1300	1300	1380	1020	1200	1300.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	30	180	500	720	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
24	20250326	100806	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	1300	1	10.00	1300	1300	1300	1380	1020	1200	1300.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	30	180	500	720	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
25	20250326	090806	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	1300	1	10.00	1300	1300	1300	1380	1020	1200	1300.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	30	180	500	720	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
26	20250325	160801	57	100.00	KONEX			N	N	N	N		N	1200	-199	5	-14.22	12000	10	1000.00	1200	1200	1200	1608	1190	1399	1200.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	72	-23.53	9.30	12	0.00	-51.00	129.00	3985	20240522	-69.89	431	20241015	178.42	1599	-24.95	20250116	900	33.33	20250102	2790	-56.99	20240830	431	178.42	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
27	20250325	150803	57	100.00	KONEX			N	N	N	N		N	1200	-199	5	-14.22	12000	10	1000.00	1200	1200	1200	1608	1190	1399	1200.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	72	-23.53	9.30	12	0.00	-51.00	129.00	3985	20240522	-69.89	431	20241015	178.42	1599	-24.95	20250116	900	33.33	20250102	2790	-56.99	20240830	431	178.42	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
28	20250325	140759	57	100.00	KONEX			N	N	N	N		N	1200	-199	5	-14.22	12000	10	1000.00	1200	1200	1200	1608	1190	1399	1200.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	72	-23.53	9.30	12	0.00	-51.00	129.00	3985	20240522	-69.89	431	20241015	178.42	1599	-24.95	20250116	900	33.33	20250102	2790	-56.99	20240830	431	178.42	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
29	20250325	130800	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
30	20250325	120801	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
31	20250325	110800	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
32	20250325	100810	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
33	20250325	090807	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
34	20250324	160758	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	1399	1	9.09	1399	1399	1399	1608	1190	1399	1399.00	0.00	0	0	1465	1432	1366	1333	1267	1448	1349	30	209	500	830	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
35	20250324	150804	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	1399	1	9.09	1399	1399	1399	1608	1190	1399	1399.00	0.00	0	0	1465	1432	1366	1333	1267	1448	1349	30	209	500	830	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
36	20250324	140804	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	1399	1	9.09	1399	1399	1399	1608	1190	1399	1399.00	0.00	0	0	1465	1432	1366	1333	1267	1448	1349	30	209	500	830	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
37	20250324	130804	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	1399	1	9.09	1399	1399	1399	1608	1190	1399	1399.00	0.00	0	0	1465	1432	1366	1333	1267	1448	1349	30	209	500	830	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
38	20250324	120804	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	1399	1	9.09	1399	1399	1399	1608	1190	1399	1399.00	0.00	0	0	1465	1432	1366	1333	1267	1448	1349	30	209	500	830	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
39	20250324	110803	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	1399	1	9.09	1399	1399	1399	1608	1190	1399	1399.00	0.00	0	0	1465	1432	1366	1333	1267	1448	1349	30	209	500	830	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
40	20250324	100800	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	1399	1	9.09	1399	1399	1399	1608	1190	1399	1399.00	0.00	0	0	1465	1432	1366	1333	1267	1448	1349	30	209	500	830	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
41	20250324	090803	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	1399	1	9.09	1399	1399	1399	1608	1190	1399	1399.00	0.00	0	0	1465	1432	1366	1333	1267	1448	1349	30	209	500	830	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
42	20250321	160817	57	100.00	KONEX			N	N	N	N		N	1399	99	2	7.62	14399	11	1100.00	1300	1399	1300	1495	1105	1300	1309.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
43	20250321	150801	57	100.00	KONEX			N	N	N	N		N	1399	99	2	7.62	14399	11	1100.00	1300	1399	1300	1495	1105	1300	1309.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
44	20250321	140802	57	100.00	KONEX			N	N	N	N		N	1399	99	2	7.62	14399	11	1100.00	1300	1399	1300	1495	1105	1300	1309.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
45	20250321	130802	57	100.00	KONEX			N	N	N	N		N	1399	99	2	7.62	14399	11	1100.00	1300	1399	1300	1495	1105	1300	1309.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
46	20250321	120803	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
47	20250321	110803	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
48	20250321	100804	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
49	20250321	090807	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
50	20250320	161246	57	100.00	KONEX			N	N	N	N		N	1300	1	2	0.08	1300	1	100.00	1300	1300	1300	1493	1105	1299	1300.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	30	194	500	770	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
51	20250320	150801	57	100.00	KONEX			N	N	N	N		N	1300	1	2	0.08	1300	1	100.00	1300	1300	1300	1493	1105	1299	1300.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	30	194	500	770	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
52	20250320	140804	57	100.00	KONEX			N	N	N	N		N	1300	1	2	0.08	1300	1	100.00	1300	1300	1300	1493	1105	1299	1300.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	30	194	500	770	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
53	20250320	130803	57	100.00	KONEX			N	N	N	N		N	1300	1	2	0.08	1300	1	100.00	1300	1300	1300	1493	1105	1299	1300.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	30	194	500	770	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
54	20250320	120800	57	100.00	KONEX			N	N	N	N		N	1300	1	2	0.08	1300	1	100.00	1300	1300	1300	1493	1105	1299	1300.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	30	194	500	770	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
55	20250320	110802	57	100.00	KONEX			N	N	N	N		N	1300	1	2	0.08	1300	1	100.00	1300	1300	1300	1493	1105	1299	1300.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	30	194	500	770	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
56	20250320	100759	57	100.00	KONEX			N	N	N	N		N	1300	1	2	0.08	1300	1	100.00	1300	1300	1300	1493	1105	1299	1300.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	30	194	500	770	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
57	20250320	090803	57	100.00	KONEX			N	N	N	N		N	1300	1	2	0.08	1300	1	100.00	1300	1300	1300	1493	1105	1299	1300.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	30	194	500	770	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
58	20250319	160758	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	1299	1	100.00	1299	1299	1299	1493	1105	1299	1299.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	30	194	500	770	1	1	6017471	78	-25.47	10.07	12	0.00	-51.00	129.00	3985	20240522	-67.40	431	20241015	201.39	1599	-18.76	20250116	900	44.33	20250102	2790	-53.44	20240830	431	201.39	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
59	20250319	150759	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	1299	1	100.00	1299	1299	1299	1493	1105	1299	1299.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	30	194	500	770	1	1	6017471	78	-25.47	10.07	12	0.00	-51.00	129.00	3985	20240522	-67.40	431	20241015	201.39	1599	-18.76	20250116	900	44.33	20250102	2790	-53.44	20240830	431	201.39	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
60	20250319	140801	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	1299	1	100.00	1299	1299	1299	1493	1105	1299	1299.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	30	194	500	770	1	1	6017471	78	-25.47	10.07	12	0.00	-51.00	129.00	3985	20240522	-67.40	431	20241015	201.39	1599	-18.76	20250116	900	44.33	20250102	2790	-53.44	20240830	431	201.39	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
61	20250319	130759	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	1299	1	100.00	1299	1299	1299	1493	1105	1299	1299.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	30	194	500	770	1	1	6017471	78	-25.47	10.07	12	0.00	-51.00	129.00	3985	20240522	-67.40	431	20241015	201.39	1599	-18.76	20250116	900	44.33	20250102	2790	-53.44	20240830	431	201.39	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
62	20250319	120759	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	1299	1	100.00	1299	1299	1299	1493	1105	1299	1299.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	30	194	500	770	1	1	6017471	78	-25.47	10.07	12	0.00	-51.00	129.00	3985	20240522	-67.40	431	20241015	201.39	1599	-18.76	20250116	900	44.33	20250102	2790	-53.44	20240830	431	201.39	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
63	20250319	110759	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	1299	1	100.00	1299	1299	1299	1493	1105	1299	1299.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	30	194	500	770	1	1	6017471	78	-25.47	10.07	12	0.00	-51.00	129.00	3985	20240522	-67.40	431	20241015	201.39	1599	-18.76	20250116	900	44.33	20250102	2790	-53.44	20240830	431	201.39	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
64	20250319	100800	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	1299	1	100.00	1299	1299	1299	1493	1105	1299	1299.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	30	194	500	770	1	1	6017471	78	-25.47	10.07	12	0.00	-51.00	129.00	3985	20240522	-67.40	431	20241015	201.39	1599	-18.76	20250116	900	44.33	20250102	2790	-53.44	20240830	431	201.39	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
65	20250319	090802	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	30	194	500	770	1	1	6017471	78	-25.47	10.07	12	0.00	-51.00	129.00	3985	20240522	-67.40	431	20241015	201.39	1599	-18.76	20250116	900	44.33	20250102	2790	-53.44	20240830	431	201.39	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
66	20250318	160755	57	100.00	KONEX			N	N	N	N		N	1299	-1	5	-0.08	1299	1	100.00	1299	1299	1299	1495	1105	1300	1299.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	78	-25.47	10.07	12	0.00	-51.00	129.00	3985	20240522	-67.40	431	20241015	201.39	1599	-18.76	20250116	900	44.33	20250102	2790	-53.44	20240830	431	201.39	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
67	20250318	150759	57	100.00	KONEX			N	N	N	N		N	1299	-1	5	-0.08	1299	1	100.00	1299	1299	1299	1495	1105	1300	1299.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	78	-25.47	10.07	12	0.00	-51.00	129.00	3985	20240522	-67.40	431	20241015	201.39	1599	-18.76	20250116	900	44.33	20250102	2790	-53.44	20240830	431	201.39	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
68	20250318	140757	57	100.00	KONEX			N	N	N	N		N	1299	-1	5	-0.08	1299	1	100.00	1299	1299	1299	1495	1105	1300	1299.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	78	-25.47	10.07	12	0.00	-51.00	129.00	3985	20240522	-67.40	431	20241015	201.39	1599	-18.76	20250116	900	44.33	20250102	2790	-53.44	20240830	431	201.39	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
69	20250318	130756	57	100.00	KONEX			N	N	N	N		N	1299	-1	5	-0.08	1299	1	100.00	1299	1299	1299	1495	1105	1300	1299.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	78	-25.47	10.07	12	0.00	-51.00	129.00	3985	20240522	-67.40	431	20241015	201.39	1599	-18.76	20250116	900	44.33	20250102	2790	-53.44	20240830	431	201.39	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
70	20250318	120757	57	100.00	KONEX			N	N	N	N		N	1299	-1	5	-0.08	1299	1	100.00	1299	1299	1299	1495	1105	1300	1299.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	78	-25.47	10.07	12	0.00	-51.00	129.00	3985	20240522	-67.40	431	20241015	201.39	1599	-18.76	20250116	900	44.33	20250102	2790	-53.44	20240830	431	201.39	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
71	20250318	110755	57	100.00	KONEX			N	N	N	N		N	1299	-1	5	-0.08	1299	1	100.00	1299	1299	1299	1495	1105	1300	1299.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	78	-25.47	10.07	12	0.00	-51.00	129.00	3985	20240522	-67.40	431	20241015	201.39	1599	-18.76	20250116	900	44.33	20250102	2790	-53.44	20240830	431	201.39	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
72	20250318	100758	57	100.00	KONEX			N	N	N	N		N	1299	-1	5	-0.08	1299	1	100.00	1299	1299	1299	1495	1105	1300	1299.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	78	-25.47	10.07	12	0.00	-51.00	129.00	3985	20240522	-67.40	431	20241015	201.39	1599	-18.76	20250116	900	44.33	20250102	2790	-53.44	20240830	431	201.39	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
73	20250318	090800	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
74	20250317	160754	57	100.00	KONEX			N	N	N	N		N	1300	-99	5	-7.08	1300	1	2.94	1300	1300	1300	1608	1190	1399	1300.00	0.00	0	0	1533	1466	1333	1266	1133	1499	1299	30	209	500	830	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
75	20250317	150754	57	100.00	KONEX			N	N	N	N		N	1300	-99	5	-7.08	1300	1	2.94	1300	1300	1300	1608	1190	1399	1300.00	0.00	0	0	1533	1466	1333	1266	1133	1499	1299	30	209	500	830	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
76	20250317	140755	57	100.00	KONEX			N	N	N	N		N	1300	-99	5	-7.08	1300	1	2.94	1300	1300	1300	1608	1190	1399	1300.00	0.00	0	0	1533	1466	1333	1266	1133	1499	1299	30	209	500	830	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
77	20250317	130754	57	100.00	KONEX			N	N	N	N		N	1300	-99	5	-7.08	1300	1	2.94	1300	1300	1300	1608	1190	1399	1300.00	0.00	0	0	1533	1466	1333	1266	1133	1499	1299	30	209	500	830	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
78	20250317	120753	57	100.00	KONEX			N	N	N	N		N	1300	-99	5	-7.08	1300	1	2.94	1300	1300	1300	1608	1190	1399	1300.00	0.00	0	0	1533	1466	1333	1266	1133	1499	1299	30	209	500	830	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
79	20250317	110755	57	100.00	KONEX			N	N	N	N		N	1300	-99	5	-7.08	1300	1	2.94	1300	1300	1300	1608	1190	1399	1300.00	0.00	0	0	1533	1466	1333	1266	1133	1499	1299	30	209	500	830	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
80	20250317	100754	57	100.00	KONEX			N	N	N	N		N	1300	-99	5	-7.08	1300	1	2.94	1300	1300	1300	1608	1190	1399	1300.00	0.00	0	0	1533	1466	1333	1266	1133	1499	1299	30	209	500	830	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
81	20250317	090755	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1533	1466	1333	1266	1133	1499	1299	30	209	500	830	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
82	20250314	160751	57	100.00	KONEX			N	N	N	N		N	1399	99	2	7.62	42598	34	566.67	1399	1400	1200	1495	1105	1300	1252.88	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
83	20250314	150757	57	100.00	KONEX			N	N	N	N		N	1399	99	2	7.62	42598	34	566.67	1399	1400	1200	1495	1105	1300	1252.88	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
84	20250314	140752	57	100.00	KONEX			N	N	N	N		N	1399	99	2	7.62	42598	34	566.67	1399	1400	1200	1495	1105	1300	1252.88	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
85	20250314	130751	57	100.00	KONEX			N	N	N	N		N	1399	99	2	7.62	42598	34	566.67	1399	1400	1200	1495	1105	1300	1252.88	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
86	20250314	120754	57	100.00	KONEX			N	N	N	N		N	1399	99	2	7.62	42598	34	566.67	1399	1400	1200	1495	1105	1300	1252.88	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
87	20250314	110752	57	100.00	KONEX			N	N	N	N		N	1399	99	2	7.62	42598	34	566.67	1399	1400	1200	1495	1105	1300	1252.88	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
88	20250314	100752	57	100.00	KONEX			N	N	N	N		N	1399	99	2	7.62	42598	34	566.67	1399	1400	1200	1495	1105	1300	1252.88	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
89	20250314	090755	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	14799	12	200.00	1399	1400	1200	1495	1105	1300	1233.25	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3985	20240522	-64.87	431	20241015	224.83	1599	-12.45	20250116	900	55.56	20250102	2790	-49.82	20240830	431	224.83	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
90	20250313	160747	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	7800	6	10.53	1300	1300	1300	1495	1105	1300	1300.00	0.00	0	0	1632	1466	1333	1167	1034	1399	1100	30	195	500	780	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
91	20250313	150748	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	7800	6	10.53	1300	1300	1300	1495	1105	1300	1300.00	0.00	0	0	1632	1466	1333	1167	1034	1399	1100	30	195	500	780	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
92	20250313	140747	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	7800	6	10.53	1300	1300	1300	1495	1105	1300	1300.00	0.00	0	0	1632	1466	1333	1167	1034	1399	1100	30	195	500	780	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
93	20250313	130748	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	7800	6	10.53	1300	1300	1300	1495	1105	1300	1300.00	0.00	0	0	1632	1466	1333	1167	1034	1399	1100	30	195	500	780	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
94	20250313	120747	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	7800	6	10.53	1300	1300	1300	1495	1105	1300	1300.00	0.00	0	0	1632	1466	1333	1167	1034	1399	1100	30	195	500	780	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
95	20250313	110748	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	7800	6	10.53	1300	1300	1300	1495	1105	1300	1300.00	0.00	0	0	1632	1466	1333	1167	1034	1399	1100	30	195	500	780	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
96	20250313	100747	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	7800	6	10.53	1300	1300	1300	1495	1105	1300	1300.00	0.00	0	0	1632	1466	1333	1167	1034	1399	1100	30	195	500	780	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
97	20250313	090749	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	7800	6	10.53	1300	1300	1300	1495	1105	1300	1300.00	0.00	0	0	1632	1466	1333	1167	1034	1399	1100	30	195	500	780	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
98	20250312	160743	57	100.00	KONEX			N	N	N	N		N	1300	-99	5	-7.08	73499	57	5700.00	1400	1499	1200	1608	1190	1399	1289.46	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
99	20250312	150744	57	100.00	KONEX			N	N	N	N		N	1300	-99	5	-7.08	73499	57	5700.00	1400	1499	1200	1608	1190	1399	1289.46	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
100	20250312	140743	57	100.00	KONEX			N	N	N	N		N	1300	-99	5	-7.08	73499	57	5700.00	1400	1499	1200	1608	1190	1399	1289.46	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
101	20250312	130742	57	100.00	KONEX			N	N	N	N		N	1300	-99	5	-7.08	73499	57	5700.00	1400	1499	1200	1608	1190	1399	1289.46	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
102	20250312	120745	57	100.00	KONEX			N	N	N	N		N	1300	-99	5	-7.08	70899	55	5500.00	1400	1499	1200	1608	1190	1399	1289.07	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
103	20250312	110740	57	100.00	KONEX			N	N	N	N		N	1200	-199	5	-14.22	69599	54	5400.00	1400	1499	1200	1608	1190	1399	1288.87	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	72	-23.53	9.30	12	0.00	-51.00	129.00	3985	20240522	-69.89	431	20241015	178.42	1599	-24.95	20250116	900	33.33	20250102	2790	-56.99	20240830	431	178.42	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
104	20250312	100741	57	100.00	KONEX			N	N	N	N		N	1400	1	2	0.07	56299	43	4300.00	1400	1499	1200	1608	1190	1399	1309.28	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3985	20240522	-64.87	431	20241015	224.83	1599	-12.45	20250116	900	55.56	20250102	2790	-49.82	20240830	431	224.83	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
105	20250312	090746	57	100.00	KONEX			N	N	N	N		N	1400	1	2	0.07	14000	10	1000.00	1400	1400	1400	1608	1190	1399	1400.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3985	20240522	-64.87	431	20241015	224.83	1599	-12.45	20250116	900	55.56	20250102	2790	-49.82	20240830	431	224.83	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
106	20250311	160737	57	100.00	KONEX			N	N	N	N		N	1399	-1	5	-0.07	1399	1	100.00	1399	1399	1399	1610	1190	1400	1399.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	840	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
107	20250311	150740	57	100.00	KONEX			N	N	N	N		N	1399	-1	5	-0.07	1399	1	100.00	1399	1399	1399	1610	1190	1400	1399.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	840	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
108	20250311	140740	57	100.00	KONEX			N	N	N	N		N	1399	-1	5	-0.07	1399	1	100.00	1399	1399	1399	1610	1190	1400	1399.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	840	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
109	20250311	130740	57	100.00	KONEX			N	N	N	N		N	1399	-1	5	-0.07	1399	1	100.00	1399	1399	1399	1610	1190	1400	1399.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	840	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
110	20250311	120739	57	100.00	KONEX			N	N	N	N		N	1399	-1	5	-0.07	1399	1	100.00	1399	1399	1399	1610	1190	1400	1399.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	840	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
111	20250311	110738	57	100.00	KONEX			N	N	N	N		N	1399	-1	5	-0.07	1399	1	100.00	1399	1399	1399	1610	1190	1400	1399.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	840	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
112	20250311	100740	57	100.00	KONEX			N	N	N	N		N	1399	-1	5	-0.07	1399	1	100.00	1399	1399	1399	1610	1190	1400	1399.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	840	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
113	20250311	090741	57	100.00	KONEX			N	N	N	N		N	1399	-1	5	-0.07	1399	1	100.00	1399	1399	1399	1610	1190	1400	1399.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	840	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
114	20250310	160733	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	1400	1	8.33	1400	1400	1400	1495	1105	1300	1400.00	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	30	195	500	780	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3985	20240522	-64.87	431	20241015	224.83	1599	-12.45	20250116	900	55.56	20250102	2790	-49.82	20240830	431	224.83	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
115	20250310	150738	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	1400	1	8.33	1400	1400	1400	1495	1105	1300	1400.00	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	30	195	500	780	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3985	20240522	-64.87	431	20241015	224.83	1599	-12.45	20250116	900	55.56	20250102	2790	-49.82	20240830	431	224.83	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
116	20250310	140736	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	1400	1	8.33	1400	1400	1400	1495	1105	1300	1400.00	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	30	195	500	780	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3985	20240522	-64.87	431	20241015	224.83	1599	-12.45	20250116	900	55.56	20250102	2790	-49.82	20240830	431	224.83	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
117	20250310	130736	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	1400	1	8.33	1400	1400	1400	1495	1105	1300	1400.00	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	30	195	500	780	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3985	20240522	-64.87	431	20241015	224.83	1599	-12.45	20250116	900	55.56	20250102	2790	-49.82	20240830	431	224.83	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
118	20250310	120734	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	1400	1	8.33	1400	1400	1400	1495	1105	1300	1400.00	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	30	195	500	780	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3985	20240522	-64.87	431	20241015	224.83	1599	-12.45	20250116	900	55.56	20250102	2790	-49.82	20240830	431	224.83	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
119	20250310	110733	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	1400	1	8.33	1400	1400	1400	1495	1105	1300	1400.00	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	30	195	500	780	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3985	20240522	-64.87	431	20241015	224.83	1599	-12.45	20250116	900	55.56	20250102	2790	-49.82	20240830	431	224.83	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
120	20250310	100735	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	1400	1	8.33	1400	1400	1400	1495	1105	1300	1400.00	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	30	195	500	780	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3985	20240522	-64.87	431	20241015	224.83	1599	-12.45	20250116	900	55.56	20250102	2790	-49.82	20240830	431	224.83	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
121	20250310	090735	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	1400	1	8.33	1400	1400	1400	1495	1105	1300	1400.00	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	30	195	500	780	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3985	20240522	-64.87	431	20241015	224.83	1599	-12.45	20250116	900	55.56	20250102	2790	-49.82	20240830	431	224.83	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
122	20250307	160732	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	15500	12	1200.00	1300	1300	1200	1495	1105	1300	1291.67	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
123	20250307	150736	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	15500	12	1200.00	1300	1300	1200	1495	1105	1300	1291.67	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
124	20250307	140733	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	15500	12	1200.00	1300	1300	1200	1495	1105	1300	1291.67	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
125	20250307	130735	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	1300	1	100.00	1300	1300	1300	1495	1105	1300	1300.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
126	20250307	120735	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	1300	1	100.00	1300	1300	1300	1495	1105	1300	1300.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
127	20250307	110733	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	1300	1	100.00	1300	1300	1300	1495	1105	1300	1300.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
128	20250307	100731	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	1300	1	100.00	1300	1300	1300	1495	1105	1300	1300.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
129	20250307	090736	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	1300	1	100.00	1300	1300	1300	1495	1105	1300	1300.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
130	20250306	160730	57	100.00	KONEX			N	N	N	N		N	1300	-99	5	-7.08	1300	1	4.35	1300	1300	1300	1608	1190	1399	1300.00	0.00	0	0	1539	1468	1329	1258	1119	1399	1189	30	209	500	830	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
131	20250306	150728	57	100.00	KONEX			N	N	N	N		N	1300	-99	5	-7.08	1300	1	4.35	1300	1300	1300	1608	1190	1399	1300.00	0.00	0	0	1539	1468	1329	1258	1119	1399	1189	30	209	500	830	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
132	20250306	140728	57	100.00	KONEX			N	N	N	N		N	1300	-99	5	-7.08	1300	1	4.35	1300	1300	1300	1608	1190	1399	1300.00	0.00	0	0	1539	1468	1329	1258	1119	1399	1189	30	209	500	830	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
133	20250306	130730	57	100.00	KONEX			N	N	N	N		N	1300	-99	5	-7.08	1300	1	4.35	1300	1300	1300	1608	1190	1399	1300.00	0.00	0	0	1539	1468	1329	1258	1119	1399	1189	30	209	500	830	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
134	20250306	120728	57	100.00	KONEX			N	N	N	N		N	1300	-99	5	-7.08	1300	1	4.35	1300	1300	1300	1608	1190	1399	1300.00	0.00	0	0	1539	1468	1329	1258	1119	1399	1189	30	209	500	830	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
135	20250306	110725	57	100.00	KONEX			N	N	N	N		N	1300	-99	5	-7.08	1300	1	4.35	1300	1300	1300	1608	1190	1399	1300.00	0.00	0	0	1539	1468	1329	1258	1119	1399	1189	30	209	500	830	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
136	20250306	100728	57	100.00	KONEX			N	N	N	N		N	1300	-99	5	-7.08	1300	1	4.35	1300	1300	1300	1608	1190	1399	1300.00	0.00	0	0	1539	1468	1329	1258	1119	1399	1189	30	209	500	830	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
137	20250306	090732	57	100.00	KONEX			N	N	N	N		N	1300	-99	5	-7.08	1300	1	4.35	1300	1300	1300	1608	1190	1399	1300.00	0.00	0	0	1539	1468	1329	1258	1119	1399	1189	30	209	500	830	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3985	20240522	-67.38	431	20241015	201.62	1599	-18.70	20250116	900	44.44	20250102	2790	-53.41	20240830	431	201.62	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
138	20250305	160721	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	27999	23	2300.00	1400	1400	1190	1608	1190	1399	1217.35	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
139	20250305	150723	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	27999	23	2300.00	1400	1400	1190	1608	1190	1399	1217.35	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
140	20250305	140722	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	27999	23	2300.00	1400	1400	1190	1608	1190	1399	1217.35	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
141	20250305	130720	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	27999	23	2300.00	1400	1400	1190	1608	1190	1399	1217.35	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
142	20250305	120722	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	27999	23	2300.00	1400	1400	1190	1608	1190	1399	1217.35	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
143	20250305	110718	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	27999	23	2300.00	1400	1400	1190	1608	1190	1399	1217.35	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
144	20250305	100722	57	100.00	KONEX			N	N	N	N		N	1400	1	2	0.07	1400	1	100.00	1400	1400	1400	1608	1190	1399	1400.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3985	20240522	-64.87	431	20241015	224.83	1599	-12.45	20250116	900	55.56	20250102	2790	-49.82	20240830	431	224.83	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
145	20250305	090719	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
146	20250304	160713	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	1399	1	50.00	1399	1399	1399	1608	1190	1399	1399.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
147	20250304	150709	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	1399	1	50.00	1399	1399	1399	1608	1190	1399	1399.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
148	20250304	140713	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	1399	1	50.00	1399	1399	1399	1608	1190	1399	1399.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
149	20250304	130711	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	1399	1	50.00	1399	1399	1399	1608	1190	1399	1399.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
150	20250304	120710	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	1399	1	50.00	1399	1399	1399	1608	1190	1399	1399.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
151	20250304	110712	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	1399	1	50.00	1399	1399	1399	1608	1190	1399	1399.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
152	20250304	100708	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	1399	1	50.00	1399	1399	1399	1608	1190	1399	1399.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
153	20250304	090706	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3985	20240522	-64.89	431	20241015	224.59	1599	-12.51	20250116	900	55.44	20250102	2790	-49.86	20240830	431	224.59	20241015	0.00	N	103660	500	30 억		0	N	N	0	N	00	N