KissMeData/276240/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	161121	57	100.00	KONEX			N	N	N	N		N	515	60	2	13.19	365078	942	187.28	387	522	387	523	387	455	387.56	0.00	0	0	525	490	420	385	315	507	402	52	68	500	270	1	1	10413138	54	-4.86	-1.41	12	0.01	-106.00	-365.00	762	20240327	-32.41	301	20250307	71.10	623	-17.34	20250107	301	71.10	20250307	698	-26.22	20240510	301	71.10	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
3	20250328	151124	57	100.00	KONEX			N	N	N	N		N	515	60	2	13.19	365078	942	187.28	387	522	387	523	387	455	387.56	0.00	0	0	525	490	420	385	315	507	402	52	68	500	270	1	1	10413138	54	-4.86	-1.41	12	0.01	-106.00	-365.00	762	20240327	-32.41	301	20250307	71.10	623	-17.34	20250107	301	71.10	20250307	698	-26.22	20240510	301	71.10	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
4	20250328	141127	57	100.00	KONEX			N	N	N	N		N	519	64	2	14.07	1428	3	0.60	387	522	387	523	387	455	476.00	0.00	0	0	525	490	420	385	315	507	402	52	68	500	270	1	1	10413138	54	-4.90	-1.42	12	0.00	-106.00	-365.00	762	20240327	-31.89	301	20250307	72.43	623	-16.69	20250107	301	72.43	20250307	698	-25.64	20240510	301	72.43	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
5	20250328	131122	57	100.00	KONEX			N	N	N	N		N	519	64	2	14.07	1428	3	0.60	387	522	387	523	387	455	476.00	0.00	0	0	525	490	420	385	315	507	402	52	68	500	270	1	1	10413138	54	-4.90	-1.42	12	0.00	-106.00	-365.00	762	20240327	-31.89	301	20250307	72.43	623	-16.69	20250107	301	72.43	20250307	698	-25.64	20240510	301	72.43	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
6	20250328	121123	57	100.00	KONEX			N	N	N	N		N	519	64	2	14.07	1428	3	0.60	387	522	387	523	387	455	476.00	0.00	0	0	525	490	420	385	315	507	402	52	68	500	270	1	1	10413138	54	-4.90	-1.42	12	0.00	-106.00	-365.00	762	20240327	-31.89	301	20250307	72.43	623	-16.69	20250107	301	72.43	20250307	698	-25.64	20240510	301	72.43	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
7	20250328	111118	57	100.00	KONEX			N	N	N	N		N	522	67	2	14.73	909	2	0.40	387	522	387	523	387	455	454.50	0.00	0	0	525	490	420	385	315	507	402	52	68	500	270	1	1	10413138	54	-4.92	-1.43	12	0.00	-106.00	-365.00	762	20240327	-31.50	301	20250307	73.42	623	-16.21	20250107	301	73.42	20250307	698	-25.21	20240510	301	73.42	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
8	20250328	101126	57	100.00	KONEX			N	N	N	N		N	522	67	2	14.73	909	2	0.40	387	522	387	523	387	455	454.50	0.00	0	0	525	490	420	385	315	507	402	52	68	500	270	1	1	10413138	54	-4.92	-1.43	12	0.00	-106.00	-365.00	762	20240327	-31.50	301	20250307	73.42	623	-16.21	20250107	301	73.42	20250307	698	-25.21	20240510	301	73.42	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
9	20250328	091134	57	100.00	KONEX			N	N	N	N		N	455	0	3	0.00	0	0	0.00	0	0	0	523	387	455	0.00	0.00	0	0	525	490	420	385	315	507	402	52	68	500	270	1	1	10413138	47	-4.29	-1.25	12	0.00	-106.00	-365.00	762	20240327	-40.29	301	20250307	51.16	623	-26.97	20250107	301	51.16	20250307	698	-34.81	20240510	301	51.16	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
10	20250327	162438	57	100.00	KONEX			N	N	N	N		N	455	57	2	14.32	228760	503	12575.00	455	455	350	457	339	398	454.79	0.00	0	0	399	398	398	397	397	398	397	52	59	500	230	1	1	10413138	47	-4.29	-1.25	12	0.00	-106.00	-365.00	762	20240327	-40.29	301	20250307	51.16	623	-26.97	20250107	301	51.16	20250307	762	-40.29	20240327	301	51.16	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
11	20250327	151123	57	100.00	KONEX			N	N	N	N		N	455	57	2	14.32	228760	503	12575.00	455	455	350	457	339	398	454.79	0.00	0	0	399	398	398	397	397	398	397	52	59	500	230	1	1	10413138	47	-4.29	-1.25	12	0.00	-106.00	-365.00	762	20240327	-40.29	301	20250307	51.16	623	-26.97	20250107	301	51.16	20250307	762	-40.29	20240327	301	51.16	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
12	20250327	141124	57	100.00	KONEX			N	N	N	N		N	455	57	2	14.32	228760	503	12575.00	455	455	350	457	339	398	454.79	0.00	0	0	399	398	398	397	397	398	397	52	59	500	230	1	1	10413138	47	-4.29	-1.25	12	0.00	-106.00	-365.00	762	20240327	-40.29	301	20250307	51.16	623	-26.97	20250107	301	51.16	20250307	762	-40.29	20240327	301	51.16	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
13	20250327	131118	57	100.00	KONEX			N	N	N	N		N	455	57	2	14.32	228760	503	12575.00	455	455	350	457	339	398	454.79	0.00	0	0	399	398	398	397	397	398	397	52	59	500	230	1	1	10413138	47	-4.29	-1.25	12	0.00	-106.00	-365.00	762	20240327	-40.29	301	20250307	51.16	623	-26.97	20250107	301	51.16	20250307	762	-40.29	20240327	301	51.16	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
14	20250327	121129	57	100.00	KONEX			N	N	N	N		N	455	57	2	14.32	1260	3	75.00	455	455	350	457	339	398	420.00	0.00	0	0	399	398	398	397	397	398	397	52	59	500	230	1	1	10413138	47	-4.29	-1.25	12	0.00	-106.00	-365.00	762	20240327	-40.29	301	20250307	51.16	623	-26.97	20250107	301	51.16	20250307	762	-40.29	20240327	301	51.16	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
15	20250327	111123	57	100.00	KONEX			N	N	N	N		N	350	-48	5	-12.06	805	2	50.00	455	455	350	457	339	398	402.50	0.00	0	0	399	398	398	397	397	398	397	52	59	500	230	1	1	10413138	36	-3.30	-0.96	12	0.00	-106.00	-365.00	762	20240327	-54.07	301	20250307	16.28	623	-43.82	20250107	301	16.28	20250307	762	-54.07	20240327	301	16.28	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
16	20250327	101118	57	100.00	KONEX			N	N	N	N		N	455	57	2	14.32	455	1	25.00	455	455	455	457	339	398	455.00	0.00	0	0	399	398	398	397	397	398	397	52	59	500	230	1	1	10413138	47	-4.29	-1.25	12	0.00	-106.00	-365.00	762	20240327	-40.29	301	20250307	51.16	623	-26.97	20250107	301	51.16	20250307	762	-40.29	20240327	301	51.16	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
17	20250327	091122	57	100.00	KONEX			N	N	N	N		N	455	57	2	14.32	455	1	25.00	455	455	455	457	339	398	455.00	0.00	0	0	399	398	398	397	397	398	397	52	59	500	230	1	1	10413138	47	-4.29	-1.25	12	0.00	-106.00	-365.00	762	20240327	-40.29	301	20250307	51.16	623	-26.97	20250107	301	51.16	20250307	762	-40.29	20240327	301	51.16	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
18	20250326	161110	57	100.00	KONEX			N	N	N	N		N	398	51	2	14.70	1594	4	50.00	399	399	398	399	295	347	398.50	0.00	0	0	503	424	384	305	265	405	286	52	52	500	200	1	1	10413138	41	-3.75	-1.09	12	0.00	-106.00	-365.00	762	20240327	-47.77	301	20250307	32.23	623	-36.12	20250107	301	32.23	20250307	762	-47.77	20240327	301	32.23	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
19	20250326	151112	57	100.00	KONEX			N	N	N	N		N	399	52	1	14.99	798	2	25.00	399	399	399	399	295	347	399.00	0.00	0	0	503	424	384	305	265	405	286	52	52	500	200	1	1	10413138	42	-3.76	-1.09	12	0.00	-106.00	-365.00	762	20240327	-47.64	301	20250307	32.56	623	-35.96	20250107	301	32.56	20250307	762	-47.64	20240327	301	32.56	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
20	20250326	141110	57	100.00	KONEX			N	N	N	N		N	399	52	1	14.99	798	2	25.00	399	399	399	399	295	347	399.00	0.00	0	0	503	424	384	305	265	405	286	52	52	500	200	1	1	10413138	42	-3.76	-1.09	12	0.00	-106.00	-365.00	762	20240327	-47.64	301	20250307	32.56	623	-35.96	20250107	301	32.56	20250307	762	-47.64	20240327	301	32.56	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
21	20250326	131113	57	100.00	KONEX			N	N	N	N		N	399	52	1	14.99	798	2	25.00	399	399	399	399	295	347	399.00	0.00	0	0	503	424	384	305	265	405	286	52	52	500	200	1	1	10413138	42	-3.76	-1.09	12	0.00	-106.00	-365.00	762	20240327	-47.64	301	20250307	32.56	623	-35.96	20250107	301	32.56	20250307	762	-47.64	20240327	301	32.56	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
22	20250326	121118	57	100.00	KONEX			N	N	N	N		N	399	52	1	14.99	399	1	12.50	399	399	399	399	295	347	399.00	0.00	0	0	503	424	384	305	265	405	286	52	52	500	200	1	1	10413138	42	-3.76	-1.09	12	0.00	-106.00	-365.00	762	20240327	-47.64	301	20250307	32.56	623	-35.96	20250107	301	32.56	20250307	762	-47.64	20240327	301	32.56	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
23	20250326	111115	57	100.00	KONEX			N	N	N	N		N	347	0	3	0.00	0	0	0.00	0	0	0	399	295	347	0.00	0.00	0	0	503	424	384	305	265	405	286	52	52	500	200	1	1	10413138	36	-3.27	-0.95	12	0.00	-106.00	-365.00	762	20240327	-54.46	301	20250307	15.28	623	-44.30	20250107	301	15.28	20250307	762	-54.46	20240327	301	15.28	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
24	20250326	101114	57	100.00	KONEX			N	N	N	N		N	347	0	3	0.00	0	0	0.00	0	0	0	399	295	347	0.00	0.00	0	0	503	424	384	305	265	405	286	52	52	500	200	1	1	10413138	36	-3.27	-0.95	12	0.00	-106.00	-365.00	762	20240327	-54.46	301	20250307	15.28	623	-44.30	20250107	301	15.28	20250307	762	-54.46	20240327	301	15.28	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
25	20250326	091115	57	100.00	KONEX			N	N	N	N		N	347	0	3	0.00	0	0	0.00	0	0	0	399	295	347	0.00	0.00	0	0	503	424	384	305	265	405	286	52	52	500	200	1	1	10413138	36	-3.27	-0.95	12	0.00	-106.00	-365.00	762	20240327	-54.46	301	20250307	15.28	623	-44.30	20250107	301	15.28	20250307	762	-54.46	20240327	301	15.28	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
26	20250325	161106	57	100.00	KONEX			N	N	N	N		N	347	-56	5	-13.90	3121	8	21.05	463	463	344	463	343	403	390.12	0.00	0	0	470	436	369	335	268	453	352	52	60	500	240	1	1	10413138	36	-3.27	-0.95	12	0.00	-106.00	-365.00	762	20240327	-54.46	301	20250307	15.28	623	-44.30	20250107	301	15.28	20250307	762	-54.46	20240327	301	15.28	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
27	20250325	151109	57	100.00	KONEX			N	N	N	N		N	347	-56	5	-13.90	1617	4	10.53	463	463	344	463	343	403	404.25	0.00	0	0	470	436	369	335	268	453	352	52	60	500	240	1	1	10413138	36	-3.27	-0.95	12	0.00	-106.00	-365.00	762	20240327	-54.46	301	20250307	15.28	623	-44.30	20250107	301	15.28	20250307	762	-54.46	20240327	301	15.28	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
28	20250325	141105	57	100.00	KONEX			N	N	N	N		N	463	60	1	14.89	1270	3	7.89	463	463	344	463	343	403	423.33	0.00	0	0	470	436	369	335	268	453	352	52	60	500	240	1	1	10413138	48	-4.37	-1.27	12	0.00	-106.00	-365.00	762	20240327	-39.24	301	20250307	53.82	623	-25.68	20250107	301	53.82	20250307	762	-39.24	20240327	301	53.82	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
29	20250325	131156	57	100.00	KONEX			N	N	N	N		N	463	60	1	14.89	1270	3	7.89	463	463	344	463	343	403	423.33	0.00	0	0	470	436	369	335	268	453	352	52	60	500	240	1	1	10413138	48	-4.37	-1.27	12	0.00	-106.00	-365.00	762	20240327	-39.24	301	20250307	53.82	623	-25.68	20250107	301	53.82	20250307	762	-39.24	20240327	301	53.82	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
30	20250325	121106	57	100.00	KONEX			N	N	N	N		N	463	60	1	14.89	1270	3	7.89	463	463	344	463	343	403	423.33	0.00	0	0	470	436	369	335	268	453	352	52	60	500	240	1	1	10413138	48	-4.37	-1.27	12	0.00	-106.00	-365.00	762	20240327	-39.24	301	20250307	53.82	623	-25.68	20250107	301	53.82	20250307	762	-39.24	20240327	301	53.82	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
31	20250325	111106	57	100.00	KONEX			N	N	N	N		N	463	60	1	14.89	1270	3	7.89	463	463	344	463	343	403	423.33	0.00	0	0	470	436	369	335	268	453	352	52	60	500	240	1	1	10413138	48	-4.37	-1.27	12	0.00	-106.00	-365.00	762	20240327	-39.24	301	20250307	53.82	623	-25.68	20250107	301	53.82	20250307	762	-39.24	20240327	301	53.82	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
32	20250325	101117	57	100.00	KONEX			N	N	N	N		N	344	-59	5	-14.64	807	2	5.26	463	463	344	463	343	403	403.50	0.00	0	0	470	436	369	335	268	453	352	52	60	500	240	1	1	10413138	36	-3.25	-0.94	12	0.00	-106.00	-365.00	762	20240327	-54.86	301	20250307	14.29	623	-44.78	20250107	301	14.29	20250307	762	-54.86	20240327	301	14.29	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
33	20250325	091116	57	100.00	KONEX			N	N	N	N		N	403	0	3	0.00	0	0	0.00	0	0	0	463	343	403	0.00	0.00	0	0	470	436	369	335	268	453	352	52	60	500	240	1	1	10413138	42	-3.80	-1.10	12	0.00	-106.00	-365.00	762	20240327	-47.11	301	20250307	33.89	623	-35.31	20250107	301	33.89	20250307	762	-47.11	20240327	301	33.89	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
34	20250324	161103	57	100.00	KONEX			N	N	N	N		N	403	51	2	14.49	15039	38	190.00	380	403	302	404	300	352	395.76	0.00	0	0	509	430	391	312	273	411	293	52	52	500	210	1	1	10413138	42	-3.80	-1.10	12	0.00	-106.00	-365.00	762	20240327	-47.11	301	20250307	33.89	623	-35.31	20250107	301	33.89	20250307	762	-47.11	20240327	301	33.89	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
35	20250324	151110	57	100.00	KONEX			N	N	N	N		N	403	51	2	14.49	15039	38	190.00	380	403	302	404	300	352	395.76	0.00	0	0	509	430	391	312	273	411	293	52	52	500	210	1	1	10413138	42	-3.80	-1.10	12	0.00	-106.00	-365.00	762	20240327	-47.11	301	20250307	33.89	623	-35.31	20250107	301	33.89	20250307	762	-47.11	20240327	301	33.89	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
36	20250324	141112	57	100.00	KONEX			N	N	N	N		N	403	51	2	14.49	15039	38	190.00	380	403	302	404	300	352	395.76	0.00	0	0	509	430	391	312	273	411	293	52	52	500	210	1	1	10413138	42	-3.80	-1.10	12	0.00	-106.00	-365.00	762	20240327	-47.11	301	20250307	33.89	623	-35.31	20250107	301	33.89	20250307	762	-47.11	20240327	301	33.89	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
37	20250324	131112	57	100.00	KONEX			N	N	N	N		N	403	51	2	14.49	15039	38	190.00	380	403	302	404	300	352	395.76	0.00	0	0	509	430	391	312	273	411	293	52	52	500	210	1	1	10413138	42	-3.80	-1.10	12	0.00	-106.00	-365.00	762	20240327	-47.11	301	20250307	33.89	623	-35.31	20250107	301	33.89	20250307	762	-47.11	20240327	301	33.89	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
38	20250324	121110	57	100.00	KONEX			N	N	N	N		N	403	51	2	14.49	15039	38	190.00	380	403	302	404	300	352	395.76	0.00	0	0	509	430	391	312	273	411	293	52	52	500	210	1	1	10413138	42	-3.80	-1.10	12	0.00	-106.00	-365.00	762	20240327	-47.11	301	20250307	33.89	623	-35.31	20250107	301	33.89	20250307	762	-47.11	20240327	301	33.89	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
39	20250324	111109	57	100.00	KONEX			N	N	N	N		N	305	-47	5	-13.35	5367	14	70.00	380	400	302	404	300	352	383.36	0.00	0	0	509	430	391	312	273	411	293	52	52	500	210	1	1	10413138	32	-2.88	-0.84	12	0.00	-106.00	-365.00	762	20240327	-59.97	301	20250307	1.33	623	-51.04	20250107	301	1.33	20250307	762	-59.97	20240327	301	1.33	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
40	20250324	101106	57	100.00	KONEX			N	N	N	N		N	400	48	2	13.64	1462	4	20.00	380	400	302	404	300	352	365.50	0.00	0	0	509	430	391	312	273	411	293	52	52	500	210	1	1	10413138	42	-3.77	-1.10	12	0.00	-106.00	-365.00	762	20240327	-47.51	301	20250307	32.89	623	-35.79	20250107	301	32.89	20250307	762	-47.51	20240327	301	32.89	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
41	20250324	091108	57	100.00	KONEX			N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	404	300	352	0.00	0.00	0	0	509	430	391	312	273	411	293	52	52	500	210	1	1	10413138	37	-3.32	-0.96	12	0.00	-106.00	-365.00	762	20240327	-53.81	301	20250307	16.94	623	-43.50	20250107	301	16.94	20250307	762	-53.81	20240327	301	16.94	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
42	20250321	161123	57	100.00	KONEX			N	N	N	N		N	352	-57	5	-13.94	7497	20	3.86	470	470	352	470	348	409	374.85	0.00	0	0	596	502	455	361	314	479	338	52	61	500	240	1	1	10413138	37	-3.32	-0.96	12	0.00	-106.00	-365.00	762	20240327	-53.81	301	20250307	16.94	623	-43.50	20250107	301	16.94	20250307	762	-53.81	20240327	301	16.94	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
43	20250321	151108	57	100.00	KONEX			N	N	N	N		N	468	59	2	14.43	1290	3	0.58	470	470	352	470	348	409	430.00	0.00	0	0	596	502	455	361	314	479	338	52	61	500	240	1	1	10413138	49	-4.42	-1.28	12	0.00	-106.00	-365.00	762	20240327	-38.58	301	20250307	55.48	623	-24.88	20250107	301	55.48	20250307	762	-38.58	20240327	301	55.48	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
44	20250321	141109	57	100.00	KONEX			N	N	N	N		N	352	-57	5	-13.94	822	2	0.39	470	470	352	470	348	409	411.00	0.00	0	0	596	502	455	361	314	479	338	52	61	500	240	1	1	10413138	37	-3.32	-0.96	12	0.00	-106.00	-365.00	762	20240327	-53.81	301	20250307	16.94	623	-43.50	20250107	301	16.94	20250307	762	-53.81	20240327	301	16.94	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
45	20250321	131110	57	100.00	KONEX			N	N	N	N		N	470	61	1	14.91	470	1	0.19	470	470	470	470	348	409	470.00	0.00	0	0	596	502	455	361	314	479	338	52	61	500	240	1	1	10413138	49	-4.43	-1.29	12	0.00	-106.00	-365.00	762	20240327	-38.32	301	20250307	56.15	623	-24.56	20250107	301	56.15	20250307	762	-38.32	20240327	301	56.15	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
46	20250321	121111	57	100.00	KONEX			N	N	N	N		N	470	61	1	14.91	470	1	0.19	470	470	470	470	348	409	470.00	0.00	0	0	596	502	455	361	314	479	338	52	61	500	240	1	1	10413138	49	-4.43	-1.29	12	0.00	-106.00	-365.00	762	20240327	-38.32	301	20250307	56.15	623	-24.56	20250107	301	56.15	20250307	762	-38.32	20240327	301	56.15	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
47	20250321	111110	57	100.00	KONEX			N	N	N	N		N	470	61	1	14.91	470	1	0.19	470	470	470	470	348	409	470.00	0.00	0	0	596	502	455	361	314	479	338	52	61	500	240	1	1	10413138	49	-4.43	-1.29	12	0.00	-106.00	-365.00	762	20240327	-38.32	301	20250307	56.15	623	-24.56	20250107	301	56.15	20250307	762	-38.32	20240327	301	56.15	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
48	20250321	101112	57	100.00	KONEX			N	N	N	N		N	470	61	1	14.91	470	1	0.19	470	470	470	470	348	409	470.00	0.00	0	0	596	502	455	361	314	479	338	52	61	500	240	1	1	10413138	49	-4.43	-1.29	12	0.00	-106.00	-365.00	762	20240327	-38.32	301	20250307	56.15	623	-24.56	20250107	301	56.15	20250307	762	-38.32	20240327	301	56.15	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
49	20250321	091117	57	100.00	KONEX			N	N	N	N		N	470	61	1	14.91	470	1	0.19	470	470	470	470	348	409	470.00	0.00	0	0	596	502	455	361	314	479	338	52	61	500	240	1	1	10413138	49	-4.43	-1.29	12	0.00	-106.00	-365.00	762	20240327	-38.32	301	20250307	56.15	623	-24.56	20250107	301	56.15	20250307	762	-38.32	20240327	301	56.15	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
50	20250320	161722	57	100.00	KONEX			N	N	N	N		N	409	-70	5	-14.61	213213	518	25.85	549	549	408	550	408	479	411.61	0.00	0	0	547	512	447	412	347	480	380	52	71	500	280	1	1	10413138	43	-3.86	-1.12	12	0.00	-106.00	-365.00	762	20240327	-46.33	301	20250307	35.88	623	-34.35	20250107	301	35.88	20250307	762	-46.33	20240327	301	35.88	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
51	20250320	151106	57	100.00	KONEX			N	N	N	N		N	525	46	2	9.60	212804	517	25.80	549	549	408	550	408	479	411.61	0.00	0	0	547	512	447	412	347	480	380	52	71	500	280	1	1	10413138	55	-4.95	-1.44	12	0.00	-106.00	-365.00	762	20240327	-31.10	301	20250307	74.42	623	-15.73	20250107	301	74.42	20250307	762	-31.10	20240327	301	74.42	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
52	20250320	141110	57	100.00	KONEX			N	N	N	N		N	529	50	2	10.44	210407	512	25.55	549	549	408	550	408	479	410.95	0.00	0	0	547	512	447	412	347	480	380	52	71	500	280	1	1	10413138	55	-4.99	-1.45	12	0.00	-106.00	-365.00	762	20240327	-30.58	301	20250307	75.75	623	-15.09	20250107	301	75.75	20250307	762	-30.58	20240327	301	75.75	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
53	20250320	131110	57	100.00	KONEX			N	N	N	N		N	529	50	2	10.44	210407	512	25.55	549	549	408	550	408	479	410.95	0.00	0	0	547	512	447	412	347	480	380	52	71	500	280	1	1	10413138	55	-4.99	-1.45	12	0.00	-106.00	-365.00	762	20240327	-30.58	301	20250307	75.75	623	-15.09	20250107	301	75.75	20250307	762	-30.58	20240327	301	75.75	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
54	20250320	121107	57	100.00	KONEX			N	N	N	N		N	529	50	2	10.44	210407	512	25.55	549	549	408	550	408	479	410.95	0.00	0	0	547	512	447	412	347	480	380	52	71	500	280	1	1	10413138	55	-4.99	-1.45	12	0.00	-106.00	-365.00	762	20240327	-30.58	301	20250307	75.75	623	-15.09	20250107	301	75.75	20250307	762	-30.58	20240327	301	75.75	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
55	20250320	111108	57	100.00	KONEX			N	N	N	N		N	408	-71	4	-14.82	209878	511	25.50	549	549	408	550	408	479	410.72	0.00	0	0	547	512	447	412	347	480	380	52	71	500	280	1	1	10413138	42	-3.85	-1.12	12	0.00	-106.00	-365.00	762	20240327	-46.46	301	20250307	35.55	623	-34.51	20250107	301	35.55	20250307	762	-46.46	20240327	301	35.55	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
56	20250320	101106	57	100.00	KONEX			N	N	N	N		N	408	-71	4	-14.82	209878	511	25.50	549	549	408	550	408	479	410.72	0.00	0	0	547	512	447	412	347	480	380	52	71	500	280	1	1	10413138	42	-3.85	-1.12	12	0.00	-106.00	-365.00	762	20240327	-46.46	301	20250307	35.55	623	-34.51	20250107	301	35.55	20250307	762	-46.46	20240327	301	35.55	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
57	20250320	091110	57	100.00	KONEX			N	N	N	N		N	549	70	2	14.61	4941	9	0.45	549	549	549	550	408	479	549.00	0.00	0	0	547	512	447	412	347	480	380	52	71	500	280	1	1	10413138	57	-5.18	-1.50	12	0.00	-106.00	-365.00	762	20240327	-27.95	301	20250307	82.39	623	-11.88	20250107	301	82.39	20250307	762	-27.95	20240327	301	82.39	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
58	20250319	161101	57	100.00	KONEX			N	N	N	N		N	479	30	2	6.68	833922	2004	122.64	482	482	382	516	382	449	416.13	0.00	0	0	499	473	424	398	349	487	412	52	67	500	260	1	1	10413138	50	-4.52	-1.31	12	0.02	-106.00	-365.00	762	20240327	-37.14	301	20250307	59.14	623	-23.11	20250107	301	59.14	20250307	762	-37.14	20240327	301	59.14	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
59	20250319	151104	57	100.00	KONEX			N	N	N	N		N	480	31	2	6.90	833052	2002	122.52	482	482	382	516	382	449	416.11	0.00	0	0	499	473	424	398	349	487	412	52	67	500	260	1	1	10413138	50	-4.53	-1.32	12	0.02	-106.00	-365.00	762	20240327	-37.01	301	20250307	59.47	623	-22.95	20250107	301	59.47	20250307	762	-37.01	20240327	301	59.47	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
60	20250319	141107	57	100.00	KONEX			N	N	N	N		N	480	31	2	6.90	833052	2002	122.52	482	482	382	516	382	449	416.11	0.00	0	0	499	473	424	398	349	487	412	52	67	500	260	1	1	10413138	50	-4.53	-1.32	12	0.02	-106.00	-365.00	762	20240327	-37.01	301	20250307	59.47	623	-22.95	20250107	301	59.47	20250307	762	-37.01	20240327	301	59.47	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
61	20250319	131104	57	100.00	KONEX			N	N	N	N		N	480	31	2	6.90	833052	2002	122.52	482	482	382	516	382	449	416.11	0.00	0	0	499	473	424	398	349	487	412	52	67	500	260	1	1	10413138	50	-4.53	-1.32	12	0.02	-106.00	-365.00	762	20240327	-37.01	301	20250307	59.47	623	-22.95	20250107	301	59.47	20250307	762	-37.01	20240327	301	59.47	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
62	20250319	121104	57	100.00	KONEX			N	N	N	N		N	480	31	2	6.90	833052	2002	122.52	482	482	382	516	382	449	416.11	0.00	0	0	499	473	424	398	349	487	412	52	67	500	260	1	1	10413138	50	-4.53	-1.32	12	0.02	-106.00	-365.00	762	20240327	-37.01	301	20250307	59.47	623	-22.95	20250107	301	59.47	20250307	762	-37.01	20240327	301	59.47	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
63	20250319	111104	57	100.00	KONEX			N	N	N	N		N	480	31	2	6.90	833052	2002	122.52	482	482	382	516	382	449	416.11	0.00	0	0	499	473	424	398	349	487	412	52	67	500	260	1	1	10413138	50	-4.53	-1.32	12	0.02	-106.00	-365.00	762	20240327	-37.01	301	20250307	59.47	623	-22.95	20250107	301	59.47	20250307	762	-37.01	20240327	301	59.47	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
64	20250319	101104	57	100.00	KONEX			N	N	N	N		N	480	31	2	6.90	833052	2002	122.52	482	482	382	516	382	449	416.11	0.00	0	0	499	473	424	398	349	487	412	52	67	500	260	1	1	10413138	50	-4.53	-1.32	12	0.02	-106.00	-365.00	762	20240327	-37.01	301	20250307	59.47	623	-22.95	20250107	301	59.47	20250307	762	-37.01	20240327	301	59.47	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
65	20250319	091109	57	100.00	KONEX			N	N	N	N		N	480	31	2	6.90	382962	1002	61.32	482	482	382	516	382	449	382.20	0.00	0	0	499	473	424	398	349	487	412	52	67	500	260	1	1	10413138	50	-4.53	-1.32	12	0.01	-106.00	-365.00	762	20240327	-37.01	301	20250307	59.47	623	-22.95	20250107	301	59.47	20250307	762	-37.01	20240327	301	59.47	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
66	20250318	161059	57	100.00	KONEX			N	N	N	N		N	449	9	2	2.05	653701	1634	81700.00	375	450	375	506	374	440	400.06	0.00	0	0	499	469	410	380	321	484	395	52	66	500	260	1	1	10413138	47	-4.24	-1.23	12	0.02	-106.00	-365.00	762	20240327	-41.08	301	20250307	49.17	623	-27.93	20250107	301	49.17	20250307	762	-41.08	20240327	301	49.17	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
67	20250318	151104	57	100.00	KONEX			N	N	N	N		N	449	9	2	2.05	653701	1634	81700.00	375	450	375	506	374	440	400.06	0.00	0	0	499	469	410	380	321	484	395	52	66	500	260	1	1	10413138	47	-4.24	-1.23	12	0.02	-106.00	-365.00	762	20240327	-41.08	301	20250307	49.17	623	-27.93	20250107	301	49.17	20250307	762	-41.08	20240327	301	49.17	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
68	20250318	141101	57	100.00	KONEX			N	N	N	N		N	377	-63	5	-14.32	653252	1633	81650.00	375	450	375	506	374	440	400.03	0.00	0	0	499	469	410	380	321	484	395	52	66	500	260	1	1	10413138	39	-3.56	-1.03	12	0.02	-106.00	-365.00	762	20240327	-50.52	301	20250307	25.25	623	-39.49	20250107	301	25.25	20250307	762	-50.52	20240327	301	25.25	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
69	20250318	131059	57	100.00	KONEX			N	N	N	N		N	400	-40	5	-9.09	652875	1632	81600.00	375	450	375	506	374	440	400.05	0.00	0	0	499	469	410	380	321	484	395	52	66	500	260	1	1	10413138	42	-3.77	-1.10	12	0.02	-106.00	-365.00	762	20240327	-47.51	301	20250307	32.89	623	-35.79	20250107	301	32.89	20250307	762	-47.51	20240327	301	32.89	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
70	20250318	121103	57	100.00	KONEX			N	N	N	N		N	450	10	2	2.27	401275	1003	50150.00	375	450	375	506	374	440	400.07	0.00	0	0	499	469	410	380	321	484	395	52	66	500	260	1	1	10413138	47	-4.25	-1.23	12	0.01	-106.00	-365.00	762	20240327	-40.94	301	20250307	49.50	623	-27.77	20250107	301	49.50	20250307	762	-40.94	20240327	301	49.50	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
71	20250318	111100	57	100.00	KONEX			N	N	N	N		N	450	10	2	2.27	401275	1003	50150.00	375	450	375	506	374	440	400.07	0.00	0	0	499	469	410	380	321	484	395	52	66	500	260	1	1	10413138	47	-4.25	-1.23	12	0.01	-106.00	-365.00	762	20240327	-40.94	301	20250307	49.50	623	-27.77	20250107	301	49.50	20250307	762	-40.94	20240327	301	49.50	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
72	20250318	101102	57	100.00	KONEX			N	N	N	N		N	450	10	2	2.27	825	2	100.00	375	450	375	506	374	440	412.50	0.00	0	0	499	469	410	380	321	484	395	52	66	500	260	1	1	10413138	47	-4.25	-1.23	12	0.00	-106.00	-365.00	762	20240327	-40.94	301	20250307	49.50	623	-27.77	20250107	301	49.50	20250307	762	-40.94	20240327	301	49.50	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
73	20250318	091105	57	100.00	KONEX			N	N	N	N		N	440	0	3	0.00	0	0	0.00	0	0	0	506	374	440	0.00	0.00	0	0	499	469	410	380	321	484	395	52	66	500	260	1	1	10413138	46	-4.15	-1.21	12	0.00	-106.00	-365.00	762	20240327	-42.26	301	20250307	46.18	623	-29.37	20250107	301	46.18	20250307	762	-42.26	20240327	301	46.18	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
74	20250317	161057	57	100.00	KONEX			N	N	N	N		N	440	30	2	7.32	791	2	0.20	351	440	351	471	349	410	395.50	0.00	0	0	450	430	390	370	330	440	380	52	61	500	240	1	1	10413138	46	-4.15	-1.21	12	0.00	-106.00	-365.00	762	20240327	-42.26	301	20250307	46.18	623	-29.37	20250107	301	46.18	20250307	762	-42.26	20240327	301	46.18	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
75	20250317	151056	57	100.00	KONEX			N	N	N	N		N	440	30	2	7.32	791	2	0.20	351	440	351	471	349	410	395.50	0.00	0	0	450	430	390	370	330	440	380	52	61	500	240	1	1	10413138	46	-4.15	-1.21	12	0.00	-106.00	-365.00	762	20240327	-42.26	301	20250307	46.18	623	-29.37	20250107	301	46.18	20250307	762	-42.26	20240327	301	46.18	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
76	20250317	141059	57	100.00	KONEX			N	N	N	N		N	440	30	2	7.32	791	2	0.20	351	440	351	471	349	410	395.50	0.00	0	0	450	430	390	370	330	440	380	52	61	500	240	1	1	10413138	46	-4.15	-1.21	12	0.00	-106.00	-365.00	762	20240327	-42.26	301	20250307	46.18	623	-29.37	20250107	301	46.18	20250307	762	-42.26	20240327	301	46.18	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
77	20250317	131058	57	100.00	KONEX			N	N	N	N		N	351	-59	5	-14.39	351	1	0.10	351	351	351	471	349	410	351.00	0.00	0	0	450	430	390	370	330	440	380	52	61	500	240	1	1	10413138	37	-3.31	-0.96	12	0.00	-106.00	-365.00	762	20240327	-53.94	301	20250307	16.61	623	-43.66	20250107	301	16.61	20250307	762	-53.94	20240327	301	16.61	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
78	20250317	121057	57	100.00	KONEX			N	N	N	N		N	351	-59	5	-14.39	351	1	0.10	351	351	351	471	349	410	351.00	0.00	0	0	450	430	390	370	330	440	380	52	61	500	240	1	1	10413138	37	-3.31	-0.96	12	0.00	-106.00	-365.00	762	20240327	-53.94	301	20250307	16.61	623	-43.66	20250107	301	16.61	20250307	762	-53.94	20240327	301	16.61	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
79	20250317	111057	57	100.00	KONEX			N	N	N	N		N	351	-59	5	-14.39	351	1	0.10	351	351	351	471	349	410	351.00	0.00	0	0	450	430	390	370	330	440	380	52	61	500	240	1	1	10413138	37	-3.31	-0.96	12	0.00	-106.00	-365.00	762	20240327	-53.94	301	20250307	16.61	623	-43.66	20250107	301	16.61	20250307	762	-53.94	20240327	301	16.61	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
80	20250317	101056	57	100.00	KONEX			N	N	N	N		N	351	-59	5	-14.39	351	1	0.10	351	351	351	471	349	410	351.00	0.00	0	0	450	430	390	370	330	440	380	52	61	500	240	1	1	10413138	37	-3.31	-0.96	12	0.00	-106.00	-365.00	762	20240327	-53.94	301	20250307	16.61	623	-43.66	20250107	301	16.61	20250307	762	-53.94	20240327	301	16.61	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
81	20250317	091100	57	100.00	KONEX			N	N	N	N		N	351	-59	5	-14.39	351	1	0.10	351	351	351	471	349	410	351.00	0.00	0	0	450	430	390	370	330	440	380	52	61	500	240	1	1	10413138	37	-3.31	-0.96	12	0.00	-106.00	-365.00	762	20240327	-53.94	301	20250307	16.61	623	-43.66	20250107	301	16.61	20250307	762	-53.94	20240327	301	16.61	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
82	20250314	161053	57	100.00	KONEX			N	N	N	N		N	410	49	2	13.57	416489	1016	95.13	350	410	350	415	307	361	409.93	0.00	0	0	438	399	371	332	304	385	318	52	54	500	210	1	1	10413138	43	-3.87	-1.12	12	0.01	-106.00	-365.00	762	20240327	-46.19	301	20250307	36.21	623	-34.19	20250107	301	36.21	20250307	762	-46.19	20240327	301	36.21	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
83	20250314	151101	57	100.00	KONEX			N	N	N	N		N	410	49	2	13.57	416489	1016	95.13	350	410	350	415	307	361	409.93	0.00	0	0	438	399	371	332	304	385	318	52	54	500	210	1	1	10413138	43	-3.87	-1.12	12	0.01	-106.00	-365.00	762	20240327	-46.19	301	20250307	36.21	623	-34.19	20250107	301	36.21	20250307	762	-46.19	20240327	301	36.21	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
84	20250314	141054	57	100.00	KONEX			N	N	N	N		N	410	49	2	13.57	416489	1016	95.13	350	410	350	415	307	361	409.93	0.00	0	0	438	399	371	332	304	385	318	52	54	500	210	1	1	10413138	43	-3.87	-1.12	12	0.01	-106.00	-365.00	762	20240327	-46.19	301	20250307	36.21	623	-34.19	20250107	301	36.21	20250307	762	-46.19	20240327	301	36.21	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
85	20250314	131053	57	100.00	KONEX			N	N	N	N		N	410	49	2	13.57	416489	1016	95.13	350	410	350	415	307	361	409.93	0.00	0	0	438	399	371	332	304	385	318	52	54	500	210	1	1	10413138	43	-3.87	-1.12	12	0.01	-106.00	-365.00	762	20240327	-46.19	301	20250307	36.21	623	-34.19	20250107	301	36.21	20250307	762	-46.19	20240327	301	36.21	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
86	20250314	121055	57	100.00	KONEX			N	N	N	N		N	409	48	2	13.30	4849	12	1.12	350	409	350	415	307	361	404.08	0.00	0	0	438	399	371	332	304	385	318	52	54	500	210	1	1	10413138	43	-3.86	-1.12	12	0.00	-106.00	-365.00	762	20240327	-46.33	301	20250307	35.88	623	-34.35	20250107	301	35.88	20250307	762	-46.33	20240327	301	35.88	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
87	20250314	111055	57	100.00	KONEX			N	N	N	N		N	409	48	2	13.30	4849	12	1.12	350	409	350	415	307	361	404.08	0.00	0	0	438	399	371	332	304	385	318	52	54	500	210	1	1	10413138	43	-3.86	-1.12	12	0.00	-106.00	-365.00	762	20240327	-46.33	301	20250307	35.88	623	-34.35	20250107	301	35.88	20250307	762	-46.33	20240327	301	35.88	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
88	20250314	101053	57	100.00	KONEX			N	N	N	N		N	409	48	2	13.30	759	2	0.19	350	409	350	415	307	361	379.50	0.00	0	0	438	399	371	332	304	385	318	52	54	500	210	1	1	10413138	43	-3.86	-1.12	12	0.00	-106.00	-365.00	762	20240327	-46.33	301	20250307	35.88	623	-34.35	20250107	301	35.88	20250307	762	-46.33	20240327	301	35.88	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
89	20250314	091059	57	100.00	KONEX			N	N	N	N		N	361	0	3	0.00	0	0	0.00	0	0	0	415	307	361	0.00	0.00	0	0	438	399	371	332	304	385	318	52	54	500	210	1	1	10413138	38	-3.41	-0.99	12	0.00	-106.00	-365.00	762	20240327	-52.62	301	20250307	19.93	623	-42.05	20250107	301	19.93	20250307	762	-52.62	20240327	301	19.93	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
90	20250313	161047	57	100.00	KONEX			N	N	N	N		N	361	4	2	1.12	432074	1068	23.62	410	410	343	410	304	357	404.56	0.00	0	0	422	389	372	339	322	381	331	52	53	500	210	1	1	10413138	38	-3.41	-0.99	12	0.01	-106.00	-365.00	762	20240327	-52.62	301	20250307	19.93	623	-42.05	20250107	301	19.93	20250307	762	-52.62	20240327	301	19.93	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
91	20250313	151047	57	100.00	KONEX			N	N	N	N		N	405	48	2	13.45	426659	1053	23.29	410	410	343	410	304	357	405.18	0.00	0	0	422	389	372	339	322	381	331	52	53	500	210	1	1	10413138	42	-3.82	-1.11	12	0.01	-106.00	-365.00	762	20240327	-46.85	301	20250307	34.55	623	-34.99	20250107	301	34.55	20250307	762	-46.85	20240327	301	34.55	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
92	20250313	141048	57	100.00	KONEX			N	N	N	N		N	409	52	2	14.57	22936	56	1.24	410	410	409	410	304	357	409.57	0.00	0	0	422	389	372	339	322	381	331	52	53	500	210	1	1	10413138	43	-3.86	-1.12	12	0.00	-106.00	-365.00	762	20240327	-46.33	301	20250307	35.88	623	-34.35	20250107	301	35.88	20250307	762	-46.33	20240327	301	35.88	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
93	20250313	131047	57	100.00	KONEX			N	N	N	N		N	409	52	2	14.57	22936	56	1.24	410	410	409	410	304	357	409.57	0.00	0	0	422	389	372	339	322	381	331	52	53	500	210	1	1	10413138	43	-3.86	-1.12	12	0.00	-106.00	-365.00	762	20240327	-46.33	301	20250307	35.88	623	-34.35	20250107	301	35.88	20250307	762	-46.33	20240327	301	35.88	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
94	20250313	121047	57	100.00	KONEX			N	N	N	N		N	409	52	2	14.57	22936	56	1.24	410	410	409	410	304	357	409.57	0.00	0	0	422	389	372	339	322	381	331	52	53	500	210	1	1	10413138	43	-3.86	-1.12	12	0.00	-106.00	-365.00	762	20240327	-46.33	301	20250307	35.88	623	-34.35	20250107	301	35.88	20250307	762	-46.33	20240327	301	35.88	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
95	20250313	111049	57	100.00	KONEX			N	N	N	N		N	409	52	2	14.57	17619	43	0.95	410	410	409	410	304	357	409.74	0.00	0	0	422	389	372	339	322	381	331	52	53	500	210	1	1	10413138	43	-3.86	-1.12	12	0.00	-106.00	-365.00	762	20240327	-46.33	301	20250307	35.88	623	-34.35	20250107	301	35.88	20250307	762	-46.33	20240327	301	35.88	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
96	20250313	101047	57	100.00	KONEX			N	N	N	N		N	410	53	1	14.85	13120	32	0.71	410	410	410	410	304	357	410.00	0.00	0	0	422	389	372	339	322	381	331	52	53	500	210	1	1	10413138	43	-3.87	-1.12	12	0.00	-106.00	-365.00	762	20240327	-46.19	301	20250307	36.21	623	-34.19	20250107	301	36.21	20250307	762	-46.19	20240327	301	36.21	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
97	20250313	091050	57	100.00	KONEX			N	N	N	N		N	410	53	1	14.85	13120	32	0.71	410	410	410	410	304	357	410.00	0.00	0	0	422	389	372	339	322	381	331	52	53	500	210	1	1	10413138	43	-3.87	-1.12	12	0.00	-106.00	-365.00	762	20240327	-46.19	301	20250307	36.21	623	-34.19	20250107	301	36.21	20250307	762	-46.19	20240327	301	36.21	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
98	20250312	161041	57	100.00	KONEX			N	N	N	N		N	357	4	2	1.13	1831052	4522	421.44	405	405	355	405	301	353	404.92	0.00	0	0	421	386	368	333	315	378	325	52	52	500	210	1	1	10413138	37	-3.37	-0.98	12	0.04	-106.00	-365.00	762	20240327	-53.15	301	20250307	18.60	623	-42.70	20250107	301	18.60	20250307	762	-53.15	20240327	301	18.60	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
99	20250312	151042	57	100.00	KONEX			N	N	N	N		N	357	4	2	1.13	1829267	4517	420.97	405	405	355	405	301	353	404.97	0.00	0	0	421	386	368	333	315	378	325	52	52	500	210	1	1	10413138	37	-3.37	-0.98	12	0.04	-106.00	-365.00	762	20240327	-53.15	301	20250307	18.60	623	-42.70	20250107	301	18.60	20250307	762	-53.15	20240327	301	18.60	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
100	20250312	141040	57	100.00	KONEX			N	N	N	N		N	405	52	1	14.73	796565	1967	183.32	405	405	355	405	301	353	404.96	0.00	0	0	421	386	368	333	315	378	325	52	52	500	210	1	1	10413138	42	-3.82	-1.11	12	0.02	-106.00	-365.00	762	20240327	-46.85	301	20250307	34.55	623	-34.99	20250107	301	34.55	20250307	762	-46.85	20240327	301	34.55	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
101	20250312	131041	57	100.00	KONEX			N	N	N	N		N	405	52	1	14.73	594065	1467	136.72	405	405	355	405	301	353	404.95	0.00	0	0	421	386	368	333	315	378	325	52	52	500	210	1	1	10413138	42	-3.82	-1.11	12	0.01	-106.00	-365.00	762	20240327	-46.85	301	20250307	34.55	623	-34.99	20250107	301	34.55	20250307	762	-46.85	20240327	301	34.55	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
102	20250312	121044	57	100.00	KONEX			N	N	N	N		N	405	52	1	14.73	593660	1466	136.63	405	405	355	405	301	353	404.95	0.00	0	0	421	386	368	333	315	378	325	52	52	500	210	1	1	10413138	42	-3.82	-1.11	12	0.01	-106.00	-365.00	762	20240327	-46.85	301	20250307	34.55	623	-34.99	20250107	301	34.55	20250307	762	-46.85	20240327	301	34.55	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
103	20250312	111036	57	100.00	KONEX			N	N	N	N		N	405	52	1	14.73	593660	1466	136.63	405	405	355	405	301	353	404.95	0.00	0	0	421	386	368	333	315	378	325	52	52	500	210	1	1	10413138	42	-3.82	-1.11	12	0.01	-106.00	-365.00	762	20240327	-46.85	301	20250307	34.55	623	-34.99	20250107	301	34.55	20250307	762	-46.85	20240327	301	34.55	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
104	20250312	101039	57	100.00	KONEX			N	N	N	N		N	404	51	2	14.45	44945	111	10.34	405	405	404	405	301	353	404.91	0.00	0	0	421	386	368	333	315	378	325	52	52	500	210	1	1	10413138	42	-3.81	-1.11	12	0.00	-106.00	-365.00	762	20240327	-46.98	301	20250307	34.22	623	-35.15	20250107	301	34.22	20250307	762	-46.98	20240327	301	34.22	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
105	20250312	091046	57	100.00	KONEX			N	N	N	N		N	353	0	3	0.00	0	0	0.00	0	0	0	405	301	353	0.00	0.00	0	0	421	386	368	333	315	378	325	52	52	500	210	1	1	10413138	37	-3.33	-0.97	12	0.00	-106.00	-365.00	762	20240327	-53.67	301	20250307	17.28	623	-43.34	20250107	301	17.28	20250307	762	-53.67	20240327	301	17.28	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
106	20250311	161033	57	100.00	KONEX			N	N	N	N		N	353	2	2	0.57	430770	1073	96.49	403	403	350	403	299	351	401.46	0.00	0	0	419	384	367	332	315	376	324	52	52	500	210	1	1	10413138	37	-3.33	-0.97	12	0.01	-106.00	-365.00	762	20240327	-53.67	301	20250307	17.28	623	-43.34	20250107	301	17.28	20250307	762	-53.67	20240327	301	17.28	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
107	20250311	151036	57	100.00	KONEX			N	N	N	N		N	403	52	1	14.81	420180	1043	93.79	403	403	350	403	299	351	402.86	0.00	0	0	419	384	367	332	315	376	324	52	52	500	210	1	1	10413138	42	-3.80	-1.10	12	0.01	-106.00	-365.00	762	20240327	-47.11	301	20250307	33.89	623	-35.31	20250107	301	33.89	20250307	762	-47.11	20240327	301	33.89	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
108	20250311	141039	57	100.00	KONEX			N	N	N	N		N	403	52	1	14.81	420180	1043	93.79	403	403	350	403	299	351	402.86	0.00	0	0	419	384	367	332	315	376	324	52	52	500	210	1	1	10413138	42	-3.80	-1.10	12	0.01	-106.00	-365.00	762	20240327	-47.11	301	20250307	33.89	623	-35.31	20250107	301	33.89	20250307	762	-47.11	20240327	301	33.89	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
109	20250311	131037	57	100.00	KONEX			N	N	N	N		N	403	52	1	14.81	281145	698	62.77	403	403	350	403	299	351	402.79	0.00	0	0	419	384	367	332	315	376	324	52	52	500	210	1	1	10413138	42	-3.80	-1.10	12	0.01	-106.00	-365.00	762	20240327	-47.11	301	20250307	33.89	623	-35.31	20250107	301	33.89	20250307	762	-47.11	20240327	301	33.89	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
110	20250311	121034	57	100.00	KONEX			N	N	N	N		N	403	52	1	14.81	17986	45	4.05	403	403	350	403	299	351	399.69	0.00	0	0	419	384	367	332	315	376	324	52	52	500	210	1	1	10413138	42	-3.80	-1.10	12	0.00	-106.00	-365.00	762	20240327	-47.11	301	20250307	33.89	623	-35.31	20250107	301	33.89	20250307	762	-47.11	20240327	301	33.89	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
111	20250311	111035	57	100.00	KONEX			N	N	N	N		N	403	52	1	14.81	17986	45	4.05	403	403	350	403	299	351	399.69	0.00	0	0	419	384	367	332	315	376	324	52	52	500	210	1	1	10413138	42	-3.80	-1.10	12	0.00	-106.00	-365.00	762	20240327	-47.11	301	20250307	33.89	623	-35.31	20250107	301	33.89	20250307	762	-47.11	20240327	301	33.89	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
112	20250311	101036	57	100.00	KONEX			N	N	N	N		N	403	52	1	14.81	17986	45	4.05	403	403	350	403	299	351	399.69	0.00	0	0	419	384	367	332	315	376	324	52	52	500	210	1	1	10413138	42	-3.80	-1.10	12	0.00	-106.00	-365.00	762	20240327	-47.11	301	20250307	33.89	623	-35.31	20250107	301	33.89	20250307	762	-47.11	20240327	301	33.89	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
113	20250311	091037	57	100.00	KONEX			N	N	N	N		N	351	0	3	0.00	0	0	0.00	0	0	0	403	299	351	0.00	0.00	0	0	419	384	367	332	315	376	324	52	52	500	210	1	1	10413138	37	-3.31	-0.96	12	0.00	-106.00	-365.00	762	20240327	-53.94	301	20250307	16.61	623	-43.66	20250107	301	16.61	20250307	762	-53.94	20240327	301	16.61	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
114	20250310	161026	57	100.00	KONEX			N	N	N	N		N	351	1	2	0.29	446462	1112	489.87	402	402	350	402	298	350	401.49	0.00	0	0	425	387	344	306	263	406	325	52	52	500	210	1	1	10413138	37	-3.31	-0.96	12	0.01	-106.00	-365.00	762	20240327	-53.94	301	20250307	16.61	623	-43.66	20250107	301	16.61	20250307	762	-53.94	20240327	301	16.61	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
115	20250310	151034	57	100.00	KONEX			N	N	N	N		N	402	52	1	14.86	442952	1102	485.46	402	402	350	402	298	350	401.95	0.00	0	0	425	387	344	306	263	406	325	52	52	500	210	1	1	10413138	42	-3.79	-1.10	12	0.01	-106.00	-365.00	762	20240327	-47.24	301	20250307	33.55	623	-35.47	20250107	301	33.55	20250307	762	-47.24	20240327	301	33.55	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
116	20250310	141032	57	100.00	KONEX			N	N	N	N		N	402	52	1	14.86	442952	1102	485.46	402	402	350	402	298	350	401.95	0.00	0	0	425	387	344	306	263	406	325	52	52	500	210	1	1	10413138	42	-3.79	-1.10	12	0.01	-106.00	-365.00	762	20240327	-47.24	301	20250307	33.55	623	-35.47	20250107	301	33.55	20250307	762	-47.24	20240327	301	33.55	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
117	20250310	131031	57	100.00	KONEX			N	N	N	N		N	402	52	1	14.86	442952	1102	485.46	402	402	350	402	298	350	401.95	0.00	0	0	425	387	344	306	263	406	325	52	52	500	210	1	1	10413138	42	-3.79	-1.10	12	0.01	-106.00	-365.00	762	20240327	-47.24	301	20250307	33.55	623	-35.47	20250107	301	33.55	20250307	762	-47.24	20240327	301	33.55	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
118	20250310	121028	57	100.00	KONEX			N	N	N	N		N	402	52	1	14.86	42158	105	46.26	402	402	350	402	298	350	401.50	0.00	0	0	425	387	344	306	263	406	325	52	52	500	210	1	1	10413138	42	-3.79	-1.10	12	0.00	-106.00	-365.00	762	20240327	-47.24	301	20250307	33.55	623	-35.47	20250107	301	33.55	20250307	762	-47.24	20240327	301	33.55	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
119	20250310	111028	57	100.00	KONEX			N	N	N	N		N	402	52	1	14.86	41354	103	45.37	402	402	350	402	298	350	401.50	0.00	0	0	425	387	344	306	263	406	325	52	52	500	210	1	1	10413138	42	-3.79	-1.10	12	0.00	-106.00	-365.00	762	20240327	-47.24	301	20250307	33.55	623	-35.47	20250107	301	33.55	20250307	762	-47.24	20240327	301	33.55	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
120	20250310	101029	57	100.00	KONEX			N	N	N	N		N	402	52	1	14.86	12812	32	14.10	402	402	350	402	298	350	400.38	0.00	0	0	425	387	344	306	263	406	325	52	52	500	210	1	1	10413138	42	-3.79	-1.10	12	0.00	-106.00	-365.00	762	20240327	-47.24	301	20250307	33.55	623	-35.47	20250107	301	33.55	20250307	762	-47.24	20240327	301	33.55	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
121	20250310	091030	57	100.00	KONEX			N	N	N	N		N	350	0	3	0.00	0	0	0.00	0	0	0	402	298	350	0.00	0.00	0	0	425	387	344	306	263	406	325	52	52	500	210	1	1	10413138	36	-3.30	-0.96	12	0.00	-106.00	-365.00	762	20240327	-54.07	301	20250307	16.28	623	-43.82	20250107	301	16.28	20250307	762	-54.07	20240327	301	16.28	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
122	20250307	161026	57	100.00	KONEX	신저가		N	N	N	N		N	350	17	2	5.11	86540	227	186.07	301	382	301	382	284	333	381.23	0.00	0	0	386	359	346	319	306	353	313	52	49	500	190	1	1	10413138	36	-3.30	-0.96	12	0.00	-106.00	-365.00	762	20240327	-54.07	301	20250307	16.28	623	-43.82	20250107	301	16.28	20250307	762	-54.07	20240327	301	16.28	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
123	20250307	151030	57	100.00	KONEX	신저가		N	N	N	N		N	350	17	2	5.11	86540	227	186.07	301	382	301	382	284	333	381.23	0.00	0	0	386	359	346	319	306	353	313	52	49	500	190	1	1	10413138	36	-3.30	-0.96	12	0.00	-106.00	-365.00	762	20240327	-54.07	301	20250307	16.28	623	-43.82	20250107	301	16.28	20250307	762	-54.07	20240327	301	16.28	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
124	20250307	141027	57	100.00	KONEX	신저가		N	N	N	N		N	350	17	2	5.11	86540	227	186.07	301	382	301	382	284	333	381.23	0.00	0	0	386	359	346	319	306	353	313	52	49	500	190	1	1	10413138	36	-3.30	-0.96	12	0.00	-106.00	-365.00	762	20240327	-54.07	301	20250307	16.28	623	-43.82	20250107	301	16.28	20250307	762	-54.07	20240327	301	16.28	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
125	20250307	131029	57	100.00	KONEX	신저가		N	N	N	N		N	350	17	2	5.11	86540	227	186.07	301	382	301	382	284	333	381.23	0.00	0	0	386	359	346	319	306	353	313	52	49	500	190	1	1	10413138	36	-3.30	-0.96	12	0.00	-106.00	-365.00	762	20240327	-54.07	301	20250307	16.28	623	-43.82	20250107	301	16.28	20250307	762	-54.07	20240327	301	16.28	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
126	20250307	121028	57	100.00	KONEX	신저가		N	N	N	N		N	321	-12	5	-3.60	86190	226	185.25	301	382	301	382	284	333	381.37	0.00	0	0	386	359	346	319	306	353	313	52	49	500	190	1	1	10413138	33	-3.03	-0.88	12	0.00	-106.00	-365.00	762	20240327	-57.87	301	20250307	6.64	623	-48.48	20250107	301	6.64	20250307	762	-57.87	20240327	301	6.64	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
127	20250307	111026	57	100.00	KONEX	신저가		N	N	N	N		N	321	-12	5	-3.60	86190	226	185.25	301	382	301	382	284	333	381.37	0.00	0	0	386	359	346	319	306	353	313	52	49	500	190	1	1	10413138	33	-3.03	-0.88	12	0.00	-106.00	-365.00	762	20240327	-57.87	301	20250307	6.64	623	-48.48	20250107	301	6.64	20250307	762	-57.87	20240327	301	6.64	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
128	20250307	101024	57	100.00	KONEX	신저가		N	N	N	N		N	382	49	1	14.71	85869	225	184.43	301	382	301	382	284	333	381.64	0.00	0	0	386	359	346	319	306	353	313	52	49	500	190	1	1	10413138	40	-3.60	-1.05	12	0.00	-106.00	-365.00	762	20240327	-49.87	301	20250307	26.91	623	-38.68	20250107	301	26.91	20250307	762	-49.87	20240327	301	26.91	20250307	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
129	20250307	091031	57	100.00	KONEX			N	N	N	N		N	333	0	3	0.00	0	0	0.00	0	0	0	382	284	333	0.00	0.00	0	0	386	359	346	319	306	353	313	52	49	500	190	1	1	10413138	35	-3.14	-0.91	12	0.00	-106.00	-365.00	762	20240327	-56.30	306	20250304	8.82	623	-46.55	20250107	306	8.82	20250304	762	-56.30	20240327	306	8.82	20250304	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
130	20250306	161021	57	100.00	KONEX			N	N	N	N		N	333	7	2	2.15	45346	122	24.35	373	373	333	374	278	326	371.69	0.00	0	0	378	351	336	309	294	344	302	52	48	500	190	1	1	10413138	35	-3.14	-0.91	12	0.00	-106.00	-365.00	762	20240327	-56.30	306	20250304	8.82	623	-46.55	20250107	306	8.82	20250304	762	-56.30	20240327	306	8.82	20250304	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
131	20250306	151020	57	100.00	KONEX			N	N	N	N		N	372	46	2	14.11	7813	21	4.19	373	373	372	374	278	326	372.05	0.00	0	0	378	351	336	309	294	344	302	52	48	500	190	1	1	10413138	39	-3.51	-1.02	12	0.00	-106.00	-365.00	762	20240327	-51.18	306	20250304	21.57	623	-40.29	20250107	306	21.57	20250304	762	-51.18	20240327	306	21.57	20250304	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
132	20250306	141020	57	100.00	KONEX			N	N	N	N		N	372	46	2	14.11	7813	21	4.19	373	373	372	374	278	326	372.05	0.00	0	0	378	351	336	309	294	344	302	52	48	500	190	1	1	10413138	39	-3.51	-1.02	12	0.00	-106.00	-365.00	762	20240327	-51.18	306	20250304	21.57	623	-40.29	20250107	306	21.57	20250304	762	-51.18	20240327	306	21.57	20250304	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
133	20250306	131021	57	100.00	KONEX			N	N	N	N		N	372	46	2	14.11	7813	21	4.19	373	373	372	374	278	326	372.05	0.00	0	0	378	351	336	309	294	344	302	52	48	500	190	1	1	10413138	39	-3.51	-1.02	12	0.00	-106.00	-365.00	762	20240327	-51.18	306	20250304	21.57	623	-40.29	20250107	306	21.57	20250304	762	-51.18	20240327	306	21.57	20250304	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
134	20250306	121020	57	100.00	KONEX			N	N	N	N		N	372	46	2	14.11	7813	21	4.19	373	373	372	374	278	326	372.05	0.00	0	0	378	351	336	309	294	344	302	52	48	500	190	1	1	10413138	39	-3.51	-1.02	12	0.00	-106.00	-365.00	762	20240327	-51.18	306	20250304	21.57	623	-40.29	20250107	306	21.57	20250304	762	-51.18	20240327	306	21.57	20250304	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
135	20250306	111017	57	100.00	KONEX			N	N	N	N		N	373	47	2	14.42	373	1	0.20	373	373	373	374	278	326	373.00	0.00	0	0	378	351	336	309	294	344	302	52	48	500	190	1	1	10413138	39	-3.52	-1.02	12	0.00	-106.00	-365.00	762	20240327	-51.05	306	20250304	21.90	623	-40.13	20250107	306	21.90	20250304	762	-51.05	20240327	306	21.90	20250304	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
136	20250306	101019	57	100.00	KONEX			N	N	N	N		N	373	47	2	14.42	373	1	0.20	373	373	373	374	278	326	373.00	0.00	0	0	378	351	336	309	294	344	302	52	48	500	190	1	1	10413138	39	-3.52	-1.02	12	0.00	-106.00	-365.00	762	20240327	-51.05	306	20250304	21.90	623	-40.13	20250107	306	21.90	20250304	762	-51.05	20240327	306	21.90	20250304	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
137	20250306	091023	57	100.00	KONEX			N	N	N	N		N	373	47	2	14.42	373	1	0.20	373	373	373	374	278	326	373.00	0.00	0	0	378	351	336	309	294	344	302	52	48	500	190	1	1	10413138	39	-3.52	-1.02	12	0.00	-106.00	-365.00	762	20240327	-51.05	306	20250304	21.90	623	-40.13	20250107	306	21.90	20250304	762	-51.05	20240327	306	21.90	20250304	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
138	20250305	161008	57	100.00	KONEX			N	N	N	N		N	326	10	2	3.16	174121	501	107.05	363	363	321	363	269	316	347.55	0.00	0	0	446	380	343	277	240	362	259	52	47	500	180	1	1	10413138	34	-3.08	-0.89	12	0.00	-106.00	-365.00	762	20240327	-57.22	306	20250304	6.54	623	-47.67	20250107	306	6.54	20250304	762	-57.22	20240327	306	6.54	20250304	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
139	20250305	151012	57	100.00	KONEX			N	N	N	N		N	326	10	2	3.16	174121	501	107.05	363	363	321	363	269	316	347.55	0.00	0	0	446	380	343	277	240	362	259	52	47	500	180	1	1	10413138	34	-3.08	-0.89	12	0.00	-106.00	-365.00	762	20240327	-57.22	306	20250304	6.54	623	-47.67	20250107	306	6.54	20250304	762	-57.22	20240327	306	6.54	20250304	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
140	20250305	141011	57	100.00	KONEX			N	N	N	N		N	360	44	2	13.92	72947	202	43.16	363	363	321	363	269	316	361.12	0.00	0	0	446	380	343	277	240	362	259	52	47	500	180	1	1	10413138	37	-3.40	-0.99	12	0.00	-106.00	-365.00	762	20240327	-52.76	306	20250304	17.65	623	-42.22	20250107	306	17.65	20250304	762	-52.76	20240327	306	17.65	20250304	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
141	20250305	131008	57	100.00	KONEX			N	N	N	N		N	321	5	2	1.58	36621	101	21.58	363	363	321	363	269	316	362.58	0.00	0	0	446	380	343	277	240	362	259	52	47	500	180	1	1	10413138	33	-3.03	-0.88	12	0.00	-106.00	-365.00	762	20240327	-57.87	306	20250304	4.90	623	-48.48	20250107	306	4.90	20250304	762	-57.87	20240327	306	4.90	20250304	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
142	20250305	121011	57	100.00	KONEX			N	N	N	N		N	321	5	2	1.58	36621	101	21.58	363	363	321	363	269	316	362.58	0.00	0	0	446	380	343	277	240	362	259	52	47	500	180	1	1	10413138	33	-3.03	-0.88	12	0.00	-106.00	-365.00	762	20240327	-57.87	306	20250304	4.90	623	-48.48	20250107	306	4.90	20250304	762	-57.87	20240327	306	4.90	20250304	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
143	20250305	111005	57	100.00	KONEX			N	N	N	N		N	321	5	2	1.58	36621	101	21.58	363	363	321	363	269	316	362.58	0.00	0	0	446	380	343	277	240	362	259	52	47	500	180	1	1	10413138	33	-3.03	-0.88	12	0.00	-106.00	-365.00	762	20240327	-57.87	306	20250304	4.90	623	-48.48	20250107	306	4.90	20250304	762	-57.87	20240327	306	4.90	20250304	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
144	20250305	101009	57	100.00	KONEX			N	N	N	N		N	321	5	2	1.58	36621	101	21.58	363	363	321	363	269	316	362.58	0.00	0	0	446	380	343	277	240	362	259	52	47	500	180	1	1	10413138	33	-3.03	-0.88	12	0.00	-106.00	-365.00	762	20240327	-57.87	306	20250304	4.90	623	-48.48	20250107	306	4.90	20250304	762	-57.87	20240327	306	4.90	20250304	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
145	20250305	091008	57	100.00	KONEX			N	N	N	N		N	363	47	1	14.87	36300	100	21.37	363	363	363	363	269	316	363.00	0.00	0	0	446	380	343	277	240	362	259	52	47	500	180	1	1	10413138	38	-3.42	-0.99	12	0.00	-106.00	-365.00	762	20240327	-52.36	306	20250304	18.63	623	-41.73	20250107	306	18.63	20250304	762	-52.36	20240327	306	18.63	20250304	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
146	20250304	160958	57	100.00	KONEX	신저가		N	N	N	N		N	316	-40	5	-11.24	186242	468	40.52	409	409	306	409	303	356	397.95	0.00	0	0	446	400	360	314	274	381	295	52	53	500	210	1	1	10413138	33	-2.98	-0.87	12	0.00	-106.00	-365.00	762	20240327	-58.53	306	20250304	3.27	623	-49.28	20250107	306	3.27	20250304	762	-58.53	20240327	306	3.27	20250304	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
147	20250304	150954	57	100.00	KONEX	신저가		N	N	N	N		N	400	44	2	12.36	173602	428	37.06	409	409	306	409	303	356	405.61	0.00	0	0	446	400	360	314	274	381	295	52	53	500	210	1	1	10413138	42	-3.77	-1.10	12	0.00	-106.00	-365.00	762	20240327	-47.51	306	20250304	30.72	623	-35.79	20250107	306	30.72	20250304	762	-47.51	20240327	306	30.72	20250304	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
148	20250304	140959	57	100.00	KONEX	신저가		N	N	N	N		N	400	44	2	12.36	173602	428	37.06	409	409	306	409	303	356	405.61	0.00	0	0	446	400	360	314	274	381	295	52	53	500	210	1	1	10413138	42	-3.77	-1.10	12	0.00	-106.00	-365.00	762	20240327	-47.51	306	20250304	30.72	623	-35.79	20250107	306	30.72	20250304	762	-47.51	20240327	306	30.72	20250304	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
149	20250304	130956	57	100.00	KONEX	신저가		N	N	N	N		N	400	44	2	12.36	173602	428	37.06	409	409	306	409	303	356	405.61	0.00	0	0	446	400	360	314	274	381	295	52	53	500	210	1	1	10413138	42	-3.77	-1.10	12	0.00	-106.00	-365.00	762	20240327	-47.51	306	20250304	30.72	623	-35.79	20250107	306	30.72	20250304	762	-47.51	20240327	306	30.72	20250304	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
150	20250304	120953	57	100.00	KONEX	신저가		N	N	N	N		N	311	-45	5	-12.64	173202	427	36.97	409	409	306	409	303	356	405.63	0.00	0	0	446	400	360	314	274	381	295	52	53	500	210	1	1	10413138	32	-2.93	-0.85	12	0.00	-106.00	-365.00	762	20240327	-59.19	306	20250304	1.63	623	-50.08	20250107	306	1.63	20250304	762	-59.19	20240327	306	1.63	20250304	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
151	20250304	110957	57	100.00	KONEX	신저가		N	N	N	N		N	311	-45	5	-12.64	173202	427	36.97	409	409	306	409	303	356	405.63	0.00	0	0	446	400	360	314	274	381	295	52	53	500	210	1	1	10413138	32	-2.93	-0.85	12	0.00	-106.00	-365.00	762	20240327	-59.19	306	20250304	1.63	623	-50.08	20250107	306	1.63	20250304	762	-59.19	20240327	306	1.63	20250304	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
152	20250304	100952	57	100.00	KONEX	신저가		N	N	N	N		N	406	50	2	14.04	2757	7	0.61	409	409	306	409	303	356	393.86	0.00	0	0	446	400	360	314	274	381	295	52	53	500	210	1	1	10413138	42	-3.83	-1.11	12	0.00	-106.00	-365.00	762	20240327	-46.72	306	20250304	32.68	623	-34.83	20250107	306	32.68	20250304	762	-46.72	20240327	306	32.68	20250304	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
153	20250304	090948	57	100.00	KONEX			N	N	N	N		N	356	0	3	0.00	0	0	0.00	0	0	0	409	303	356	0.00	0.00	0	0	446	400	360	314	274	381	295	52	53	500	210	1	1	10413138	37	-3.36	-0.98	12	0.00	-106.00	-365.00	762	20240327	-53.28	312	20250225	14.10	623	-42.86	20250107	312	14.10	20250225	762	-53.28	20240327	312	14.10	20250225	0.00	N	276240	500	52 억		0	N	N	0	N	00	N