KissMeData/116100/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	160830	57	100.00	KONEX			N	N	N	N		N	700	-100	5	-12.50	61330	87	43.07	920	920	700	920	680	800	704.94	0.00	0	0	925	862	831	768	737	847	753	37	120	500	480	1	1	7439986	52	5.56	0.26	12	0.00	126.00	2732.00	2195	20240726	-68.11	530	20250203	32.08	1095	-36.07	20250116	530	32.08	20250203	2195	-68.11	20240726	530	32.08	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
3	20250328	150833	57	100.00	KONEX			N	N	N	N		N	910	110	2	13.75	1830	2	0.99	920	920	910	920	680	800	915.00	0.00	0	0	925	862	831	768	737	847	753	37	120	500	480	1	1	7439986	68	7.22	0.33	12	0.00	126.00	2732.00	2195	20240726	-58.54	530	20250203	71.70	1095	-16.89	20250116	530	71.70	20250203	2195	-58.54	20240726	530	71.70	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
4	20250328	140836	57	100.00	KONEX			N	N	N	N		N	910	110	2	13.75	1830	2	0.99	920	920	910	920	680	800	915.00	0.00	0	0	925	862	831	768	737	847	753	37	120	500	480	1	1	7439986	68	7.22	0.33	12	0.00	126.00	2732.00	2195	20240726	-58.54	530	20250203	71.70	1095	-16.89	20250116	530	71.70	20250203	2195	-58.54	20240726	530	71.70	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
5	20250328	130833	57	100.00	KONEX			N	N	N	N		N	910	110	2	13.75	1830	2	0.99	920	920	910	920	680	800	915.00	0.00	0	0	925	862	831	768	737	847	753	37	120	500	480	1	1	7439986	68	7.22	0.33	12	0.00	126.00	2732.00	2195	20240726	-58.54	530	20250203	71.70	1095	-16.89	20250116	530	71.70	20250203	2195	-58.54	20240726	530	71.70	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
6	20250328	120832	57	100.00	KONEX			N	N	N	N		N	910	110	2	13.75	1830	2	0.99	920	920	910	920	680	800	915.00	0.00	0	0	925	862	831	768	737	847	753	37	120	500	480	1	1	7439986	68	7.22	0.33	12	0.00	126.00	2732.00	2195	20240726	-58.54	530	20250203	71.70	1095	-16.89	20250116	530	71.70	20250203	2195	-58.54	20240726	530	71.70	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
7	20250328	110830	57	100.00	KONEX			N	N	N	N		N	910	110	2	13.75	1830	2	0.99	920	920	910	920	680	800	915.00	0.00	0	0	925	862	831	768	737	847	753	37	120	500	480	1	1	7439986	68	7.22	0.33	12	0.00	126.00	2732.00	2195	20240726	-58.54	530	20250203	71.70	1095	-16.89	20250116	530	71.70	20250203	2195	-58.54	20240726	530	71.70	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
8	20250328	100836	57	100.00	KONEX			N	N	N	N		N	910	110	2	13.75	1830	2	0.99	920	920	910	920	680	800	915.00	0.00	0	0	925	862	831	768	737	847	753	37	120	500	480	1	1	7439986	68	7.22	0.33	12	0.00	126.00	2732.00	2195	20240726	-58.54	530	20250203	71.70	1095	-16.89	20250116	530	71.70	20250203	2195	-58.54	20240726	530	71.70	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
9	20250328	090840	57	100.00	KONEX			N	N	N	N		N	920	120	1	15.00	920	1	0.50	920	920	920	920	680	800	920.00	0.00	0	0	925	862	831	768	737	847	753	37	120	500	480	1	1	7439986	68	7.30	0.34	12	0.00	126.00	2732.00	2195	20240726	-58.09	530	20250203	73.58	1095	-15.98	20250116	530	73.58	20250203	2195	-58.09	20240726	530	73.58	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
10	20250327	162034	57	100.00	KONEX			N	N	N	N		N	800	-94	5	-10.51	161779	202	74.26	894	894	800	1028	760	894	800.89	0.00	0	0	1017	955	838	776	659	897	718	37	134	500	530	1	1	7439986	60	6.35	0.29	12	0.00	126.00	2732.00	2195	20240726	-63.55	530	20250203	50.94	1095	-26.94	20250116	530	50.94	20250203	2195	-63.55	20240726	530	50.94	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
11	20250327	150832	57	100.00	KONEX			N	N	N	N		N	885	-9	5	-1.01	1779	2	0.74	894	894	885	1028	760	894	889.50	0.00	0	0	1017	955	838	776	659	897	718	37	134	500	530	1	1	7439986	66	7.02	0.32	12	0.00	126.00	2732.00	2195	20240726	-59.68	530	20250203	66.98	1095	-19.18	20250116	530	66.98	20250203	2195	-59.68	20240726	530	66.98	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
12	20250327	140831	57	100.00	KONEX			N	N	N	N		N	894	0	3	0.00	894	1	0.37	894	894	894	1028	760	894	894.00	0.00	0	0	1017	955	838	776	659	897	718	37	134	500	530	1	1	7439986	67	7.10	0.33	12	0.00	126.00	2732.00	2195	20240726	-59.27	530	20250203	68.68	1095	-18.36	20250116	530	68.68	20250203	2195	-59.27	20240726	530	68.68	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
13	20250327	130828	57	100.00	KONEX			N	N	N	N		N	894	0	3	0.00	894	1	0.37	894	894	894	1028	760	894	894.00	0.00	0	0	1017	955	838	776	659	897	718	37	134	500	530	1	1	7439986	67	7.10	0.33	12	0.00	126.00	2732.00	2195	20240726	-59.27	530	20250203	68.68	1095	-18.36	20250116	530	68.68	20250203	2195	-59.27	20240726	530	68.68	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
14	20250327	120836	57	100.00	KONEX			N	N	N	N		N	894	0	3	0.00	894	1	0.37	894	894	894	1028	760	894	894.00	0.00	0	0	1017	955	838	776	659	897	718	37	134	500	530	1	1	7439986	67	7.10	0.33	12	0.00	126.00	2732.00	2195	20240726	-59.27	530	20250203	68.68	1095	-18.36	20250116	530	68.68	20250203	2195	-59.27	20240726	530	68.68	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
15	20250327	110833	57	100.00	KONEX			N	N	N	N		N	894	0	3	0.00	0	0	0.00	0	0	0	1028	760	894	0.00	0.00	0	0	1017	955	838	776	659	897	718	37	134	500	530	1	1	7439986	67	7.10	0.33	12	0.00	126.00	2732.00	2195	20240726	-59.27	530	20250203	68.68	1095	-18.36	20250116	530	68.68	20250203	2195	-59.27	20240726	530	68.68	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
16	20250327	100828	57	100.00	KONEX			N	N	N	N		N	894	0	3	0.00	0	0	0.00	0	0	0	1028	760	894	0.00	0.00	0	0	1017	955	838	776	659	897	718	37	134	500	530	1	1	7439986	67	7.10	0.33	12	0.00	126.00	2732.00	2195	20240726	-59.27	530	20250203	68.68	1095	-18.36	20250116	530	68.68	20250203	2195	-59.27	20240726	530	68.68	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
17	20250327	090833	57	100.00	KONEX			N	N	N	N		N	894	0	3	0.00	0	0	0.00	0	0	0	1028	760	894	0.00	0.00	0	0	1017	955	838	776	659	897	718	37	134	500	530	1	1	7439986	67	7.10	0.33	12	0.00	126.00	2732.00	2195	20240726	-59.27	530	20250203	68.68	1095	-18.36	20250116	530	68.68	20250203	2195	-59.27	20240726	530	68.68	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
18	20250326	160822	57	100.00	KONEX			N	N	N	N		N	894	66	2	7.97	232794	272	1182.61	900	900	721	952	704	828	855.86	0.00	0	0	856	842	835	821	814	838	817	37	124	500	490	1	1	7439986	67	16.56	0.31	12	0.00	54.00	2863.00	2195	20240726	-59.27	530	20250203	68.68	1095	-18.36	20250116	530	68.68	20250203	2195	-59.27	20240726	530	68.68	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
19	20250326	150825	57	100.00	KONEX			N	N	N	N		N	900	72	2	8.70	900	1	4.35	900	900	900	952	704	828	900.00	0.00	0	0	856	842	835	821	814	838	817	37	124	500	490	1	1	7439986	67	16.67	0.31	12	0.00	54.00	2863.00	2195	20240726	-59.00	530	20250203	69.81	1095	-17.81	20250116	530	69.81	20250203	2195	-59.00	20240726	530	69.81	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
20	20250326	140824	57	100.00	KONEX			N	N	N	N		N	900	72	2	8.70	900	1	4.35	900	900	900	952	704	828	900.00	0.00	0	0	856	842	835	821	814	838	817	37	124	500	490	1	1	7439986	67	16.67	0.31	12	0.00	54.00	2863.00	2195	20240726	-59.00	530	20250203	69.81	1095	-17.81	20250116	530	69.81	20250203	2195	-59.00	20240726	530	69.81	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
21	20250326	130824	57	100.00	KONEX			N	N	N	N		N	900	72	2	8.70	900	1	4.35	900	900	900	952	704	828	900.00	0.00	0	0	856	842	835	821	814	838	817	37	124	500	490	1	1	7439986	67	16.67	0.31	12	0.00	54.00	2863.00	2195	20240726	-59.00	530	20250203	69.81	1095	-17.81	20250116	530	69.81	20250203	2195	-59.00	20240726	530	69.81	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
22	20250326	120829	57	100.00	KONEX			N	N	N	N		N	900	72	2	8.70	900	1	4.35	900	900	900	952	704	828	900.00	0.00	0	0	856	842	835	821	814	838	817	37	124	500	490	1	1	7439986	67	16.67	0.31	12	0.00	54.00	2863.00	2195	20240726	-59.00	530	20250203	69.81	1095	-17.81	20250116	530	69.81	20250203	2195	-59.00	20240726	530	69.81	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
23	20250326	110826	57	100.00	KONEX			N	N	N	N		N	900	72	2	8.70	900	1	4.35	900	900	900	952	704	828	900.00	0.00	0	0	856	842	835	821	814	838	817	37	124	500	490	1	1	7439986	67	16.67	0.31	12	0.00	54.00	2863.00	2195	20240726	-59.00	530	20250203	69.81	1095	-17.81	20250116	530	69.81	20250203	2195	-59.00	20240726	530	69.81	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
24	20250326	100826	57	100.00	KONEX			N	N	N	N		N	900	72	2	8.70	900	1	4.35	900	900	900	952	704	828	900.00	0.00	0	0	856	842	835	821	814	838	817	37	124	500	490	1	1	7439986	67	16.67	0.31	12	0.00	54.00	2863.00	2195	20240726	-59.00	530	20250203	69.81	1095	-17.81	20250116	530	69.81	20250203	2195	-59.00	20240726	530	69.81	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
25	20250326	090826	57	100.00	KONEX			N	N	N	N		N	828	0	3	0.00	0	0	0.00	0	0	0	952	704	828	0.00	0.00	0	0	856	842	835	821	814	838	817	37	124	500	490	1	1	7439986	62	15.33	0.29	12	0.00	54.00	2863.00	2195	20240726	-62.28	530	20250203	56.23	1095	-24.38	20250116	530	56.23	20250203	2195	-62.28	20240726	530	56.23	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
26	20250325	160820	57	100.00	KONEX			N	N	N	N		N	828	-10	5	-1.19	19066	23	109.52	849	849	828	963	713	838	828.96	0.00	0	0	842	839	837	834	832	839	834	37	125	500	500	1	1	7439986	62	15.33	0.29	12	0.00	54.00	2863.00	2195	20240726	-62.28	530	20250203	56.23	1095	-24.38	20250116	530	56.23	20250203	2195	-62.28	20240726	530	56.23	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
27	20250325	150822	57	100.00	KONEX			N	N	N	N		N	829	-9	5	-1.07	1678	2	9.52	849	849	829	963	713	838	839.00	0.00	0	0	842	839	837	834	832	839	834	37	125	500	500	1	1	7439986	62	15.35	0.29	12	0.00	54.00	2863.00	2195	20240726	-62.23	530	20250203	56.42	1095	-24.29	20250116	530	56.42	20250203	2195	-62.23	20240726	530	56.42	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
28	20250325	140819	57	100.00	KONEX			N	N	N	N		N	829	-9	5	-1.07	1678	2	9.52	849	849	829	963	713	838	839.00	0.00	0	0	842	839	837	834	832	839	834	37	125	500	500	1	1	7439986	62	15.35	0.29	12	0.00	54.00	2863.00	2195	20240726	-62.23	530	20250203	56.42	1095	-24.29	20250116	530	56.42	20250203	2195	-62.23	20240726	530	56.42	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
29	20250325	130820	57	100.00	KONEX			N	N	N	N		N	849	11	2	1.31	849	1	4.76	849	849	849	963	713	838	849.00	0.00	0	0	842	839	837	834	832	839	834	37	125	500	500	1	1	7439986	63	15.72	0.30	12	0.00	54.00	2863.00	2195	20240726	-61.32	530	20250203	60.19	1095	-22.47	20250116	530	60.19	20250203	2195	-61.32	20240726	530	60.19	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
30	20250325	120821	57	100.00	KONEX			N	N	N	N		N	849	11	2	1.31	849	1	4.76	849	849	849	963	713	838	849.00	0.00	0	0	842	839	837	834	832	839	834	37	125	500	500	1	1	7439986	63	15.72	0.30	12	0.00	54.00	2863.00	2195	20240726	-61.32	530	20250203	60.19	1095	-22.47	20250116	530	60.19	20250203	2195	-61.32	20240726	530	60.19	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
31	20250325	110819	57	100.00	KONEX			N	N	N	N		N	849	11	2	1.31	849	1	4.76	849	849	849	963	713	838	849.00	0.00	0	0	842	839	837	834	832	839	834	37	125	500	500	1	1	7439986	63	15.72	0.30	12	0.00	54.00	2863.00	2195	20240726	-61.32	530	20250203	60.19	1095	-22.47	20250116	530	60.19	20250203	2195	-61.32	20240726	530	60.19	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
32	20250325	100829	57	100.00	KONEX			N	N	N	N		N	838	0	3	0.00	0	0	0.00	0	0	0	963	713	838	0.00	0.00	0	0	842	839	837	834	832	839	834	37	125	500	500	1	1	7439986	62	15.52	0.29	12	0.00	54.00	2863.00	2195	20240726	-61.82	530	20250203	58.11	1095	-23.47	20250116	530	58.11	20250203	2195	-61.82	20240726	530	58.11	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
33	20250325	090827	57	100.00	KONEX			N	N	N	N		N	838	0	3	0.00	0	0	0.00	0	0	0	963	713	838	0.00	0.00	0	0	842	839	837	834	832	839	834	37	125	500	500	1	1	7439986	62	15.52	0.29	12	0.00	54.00	2863.00	2195	20240726	-61.82	530	20250203	58.11	1095	-23.47	20250116	530	58.11	20250203	2195	-61.82	20240726	530	58.11	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
34	20250324	160818	57	100.00	KONEX			N	N	N	N		N	838	38	2	4.75	17570	21	3.35	840	840	835	920	680	800	836.67	0.00	0	0	1106	953	857	704	608	905	656	37	120	500	480	1	1	7439986	62	15.52	0.29	12	0.00	54.00	2863.00	2195	20240726	-61.82	530	20250203	58.11	1095	-23.47	20250116	530	58.11	20250203	2195	-61.82	20240726	530	58.11	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
35	20250324	150823	57	100.00	KONEX			N	N	N	N		N	840	40	2	5.00	840	1	0.16	840	840	840	920	680	800	840.00	0.00	0	0	1106	953	857	704	608	905	656	37	120	500	480	1	1	7439986	62	15.56	0.29	12	0.00	54.00	2863.00	2195	20240726	-61.73	530	20250203	58.49	1095	-23.29	20250116	530	58.49	20250203	2195	-61.73	20240726	530	58.49	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
36	20250324	140824	57	100.00	KONEX			N	N	N	N		N	840	40	2	5.00	840	1	0.16	840	840	840	920	680	800	840.00	0.00	0	0	1106	953	857	704	608	905	656	37	120	500	480	1	1	7439986	62	15.56	0.29	12	0.00	54.00	2863.00	2195	20240726	-61.73	530	20250203	58.49	1095	-23.29	20250116	530	58.49	20250203	2195	-61.73	20240726	530	58.49	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
37	20250324	130824	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	1106	953	857	704	608	905	656	37	120	500	480	1	1	7439986	60	14.81	0.28	12	0.00	54.00	2863.00	2195	20240726	-63.55	530	20250203	50.94	1095	-26.94	20250116	530	50.94	20250203	2195	-63.55	20240726	530	50.94	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
38	20250324	120823	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	1106	953	857	704	608	905	656	37	120	500	480	1	1	7439986	60	14.81	0.28	12	0.00	54.00	2863.00	2195	20240726	-63.55	530	20250203	50.94	1095	-26.94	20250116	530	50.94	20250203	2195	-63.55	20240726	530	50.94	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
39	20250324	110822	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	1106	953	857	704	608	905	656	37	120	500	480	1	1	7439986	60	14.81	0.28	12	0.00	54.00	2863.00	2195	20240726	-63.55	530	20250203	50.94	1095	-26.94	20250116	530	50.94	20250203	2195	-63.55	20240726	530	50.94	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
40	20250324	100819	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	1106	953	857	704	608	905	656	37	120	500	480	1	1	7439986	60	14.81	0.28	12	0.00	54.00	2863.00	2195	20240726	-63.55	530	20250203	50.94	1095	-26.94	20250116	530	50.94	20250203	2195	-63.55	20240726	530	50.94	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
41	20250324	090822	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	1106	953	857	704	608	905	656	37	120	500	480	1	1	7439986	60	14.81	0.28	12	0.00	54.00	2863.00	2195	20240726	-63.55	530	20250203	50.94	1095	-26.94	20250116	530	50.94	20250203	2195	-63.55	20240726	530	50.94	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
42	20250321	160837	57	100.00	KONEX			N	N	N	N		N	800	-80	5	-9.09	491919	626	626.00	1010	1010	761	1012	748	880	785.81	0.00	0	0	880	880	880	880	880	880	880	37	132	500	520	1	1	7439986	60	14.81	0.28	12	0.01	54.00	2863.00	2195	20240726	-63.55	530	20250203	50.94	1095	-26.94	20250116	530	50.94	20250203	2195	-63.55	20240726	530	50.94	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
43	20250321	150821	57	100.00	KONEX			N	N	N	N		N	774	-106	5	-12.05	411919	526	526.00	1010	1010	761	1012	748	880	783.12	0.00	0	0	880	880	880	880	880	880	880	37	132	500	520	1	1	7439986	58	14.33	0.27	12	0.01	54.00	2863.00	2195	20240726	-64.74	530	20250203	46.04	1095	-29.32	20250116	530	46.04	20250203	2195	-64.74	20240726	530	46.04	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
44	20250321	140821	57	100.00	KONEX			N	N	N	N		N	774	-106	5	-12.05	411919	526	526.00	1010	1010	761	1012	748	880	783.12	0.00	0	0	880	880	880	880	880	880	880	37	132	500	520	1	1	7439986	58	14.33	0.27	12	0.01	54.00	2863.00	2195	20240726	-64.74	530	20250203	46.04	1095	-29.32	20250116	530	46.04	20250203	2195	-64.74	20240726	530	46.04	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
45	20250321	130822	57	100.00	KONEX			N	N	N	N		N	774	-106	5	-12.05	411919	526	526.00	1010	1010	761	1012	748	880	783.12	0.00	0	0	880	880	880	880	880	880	880	37	132	500	520	1	1	7439986	58	14.33	0.27	12	0.01	54.00	2863.00	2195	20240726	-64.74	530	20250203	46.04	1095	-29.32	20250116	530	46.04	20250203	2195	-64.74	20240726	530	46.04	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
46	20250321	120823	57	100.00	KONEX			N	N	N	N		N	774	-106	5	-12.05	411919	526	526.00	1010	1010	761	1012	748	880	783.12	0.00	0	0	880	880	880	880	880	880	880	37	132	500	520	1	1	7439986	58	14.33	0.27	12	0.01	54.00	2863.00	2195	20240726	-64.74	530	20250203	46.04	1095	-29.32	20250116	530	46.04	20250203	2195	-64.74	20240726	530	46.04	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
47	20250321	110822	57	100.00	KONEX			N	N	N	N		N	761	-119	5	-13.52	21557	28	28.00	1010	1010	761	1012	748	880	769.89	0.00	0	0	880	880	880	880	880	880	880	37	132	500	520	1	1	7439986	57	14.09	0.27	12	0.00	54.00	2863.00	2195	20240726	-65.33	530	20250203	43.58	1095	-30.50	20250116	530	43.58	20250203	2195	-65.33	20240726	530	43.58	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
48	20250321	100824	57	100.00	KONEX			N	N	N	N		N	1010	130	2	14.77	1010	1	1.00	1010	1010	1010	1012	748	880	1010.00	0.00	0	0	880	880	880	880	880	880	880	37	132	500	520	1	1	7439986	75	18.70	0.35	12	0.00	54.00	2863.00	2195	20240726	-53.99	530	20250203	90.57	1095	-7.76	20250116	530	90.57	20250203	2195	-53.99	20240726	530	90.57	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
49	20250321	090827	57	100.00	KONEX			N	N	N	N		N	1010	130	2	14.77	1010	1	1.00	1010	1010	1010	1012	748	880	1010.00	0.00	0	0	880	880	880	880	880	880	880	37	132	500	520	1	1	7439986	75	18.70	0.35	12	0.00	54.00	2863.00	2195	20240726	-53.99	530	20250203	90.57	1095	-7.76	20250116	530	90.57	20250203	2195	-53.99	20240726	530	90.57	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
50	20250320	161305	57	100.00	KONEX			N	N	N	N		N	880	0	3	0.00	88000	100	1.86	880	880	880	1012	748	880	880.00	0.00	0	0	996	938	822	764	648	967	793	37	132	500	520	1	1	7439986	65	16.30	0.31	12	0.00	54.00	2863.00	2195	20240726	-59.91	530	20250203	66.04	1095	-19.63	20250116	530	66.04	20250203	2195	-59.91	20240726	530	66.04	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
51	20250320	150820	57	100.00	KONEX			N	N	N	N		N	880	0	3	0.00	0	0	0.00	0	0	0	1012	748	880	0.00	0.00	0	0	996	938	822	764	648	967	793	37	132	500	520	1	1	7439986	65	16.30	0.31	12	0.00	54.00	2863.00	2195	20240726	-59.91	530	20250203	66.04	1095	-19.63	20250116	530	66.04	20250203	2195	-59.91	20240726	530	66.04	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
52	20250320	140824	57	100.00	KONEX			N	N	N	N		N	880	0	3	0.00	0	0	0.00	0	0	0	1012	748	880	0.00	0.00	0	0	996	938	822	764	648	967	793	37	132	500	520	1	1	7439986	65	16.30	0.31	12	0.00	54.00	2863.00	2195	20240726	-59.91	530	20250203	66.04	1095	-19.63	20250116	530	66.04	20250203	2195	-59.91	20240726	530	66.04	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
53	20250320	130822	57	100.00	KONEX			N	N	N	N		N	880	0	3	0.00	0	0	0.00	0	0	0	1012	748	880	0.00	0.00	0	0	996	938	822	764	648	967	793	37	132	500	520	1	1	7439986	65	16.30	0.31	12	0.00	54.00	2863.00	2195	20240726	-59.91	530	20250203	66.04	1095	-19.63	20250116	530	66.04	20250203	2195	-59.91	20240726	530	66.04	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
54	20250320	120820	57	100.00	KONEX			N	N	N	N		N	880	0	3	0.00	0	0	0.00	0	0	0	1012	748	880	0.00	0.00	0	0	996	938	822	764	648	967	793	37	132	500	520	1	1	7439986	65	16.30	0.31	12	0.00	54.00	2863.00	2195	20240726	-59.91	530	20250203	66.04	1095	-19.63	20250116	530	66.04	20250203	2195	-59.91	20240726	530	66.04	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
55	20250320	110821	57	100.00	KONEX			N	N	N	N		N	880	0	3	0.00	0	0	0.00	0	0	0	1012	748	880	0.00	0.00	0	0	996	938	822	764	648	967	793	37	132	500	520	1	1	7439986	65	16.30	0.31	12	0.00	54.00	2863.00	2195	20240726	-59.91	530	20250203	66.04	1095	-19.63	20250116	530	66.04	20250203	2195	-59.91	20240726	530	66.04	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
56	20250320	100819	57	100.00	KONEX			N	N	N	N		N	880	0	3	0.00	0	0	0.00	0	0	0	1012	748	880	0.00	0.00	0	0	996	938	822	764	648	967	793	37	132	500	520	1	1	7439986	65	16.30	0.31	12	0.00	54.00	2863.00	2195	20240726	-59.91	530	20250203	66.04	1095	-19.63	20250116	530	66.04	20250203	2195	-59.91	20240726	530	66.04	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
57	20250320	090823	57	100.00	KONEX			N	N	N	N		N	880	0	3	0.00	0	0	0.00	0	0	0	1012	748	880	0.00	0.00	0	0	996	938	822	764	648	967	793	37	132	500	520	1	1	7439986	65	16.30	0.31	12	0.00	54.00	2863.00	2195	20240726	-59.91	530	20250203	66.04	1095	-19.63	20250116	530	66.04	20250203	2195	-59.91	20240726	530	66.04	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
58	20250319	160817	57	100.00	KONEX			N	N	N	N		N	880	50	2	6.02	4409710	5388	810.23	707	880	706	954	706	830	818.43	0.00	0	0	1106	967	849	710	592	1037	780	37	124	500	490	1	1	7439986	65	16.30	0.31	12	0.07	54.00	2863.00	2195	20240726	-59.91	530	20250203	66.04	1095	-19.63	20250116	530	66.04	20250203	2195	-59.91	20240726	530	66.04	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
59	20250319	150818	57	100.00	KONEX			N	N	N	N		N	829	-1	5	-0.12	637129	901	135.49	707	829	707	954	706	830	707.14	0.00	0	0	1106	967	849	710	592	1037	780	37	124	500	490	1	1	7439986	62	15.35	0.29	12	0.01	54.00	2863.00	2195	20240726	-62.23	530	20250203	56.42	1095	-24.29	20250116	530	56.42	20250203	2195	-62.23	20240726	530	56.42	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
60	20250319	140821	57	100.00	KONEX			N	N	N	N		N	829	-1	5	-0.12	637129	901	135.49	707	829	707	954	706	830	707.14	0.00	0	0	1106	967	849	710	592	1037	780	37	124	500	490	1	1	7439986	62	15.35	0.29	12	0.01	54.00	2863.00	2195	20240726	-62.23	530	20250203	56.42	1095	-24.29	20250116	530	56.42	20250203	2195	-62.23	20240726	530	56.42	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
61	20250319	130818	57	100.00	KONEX			N	N	N	N		N	829	-1	5	-0.12	637129	901	135.49	707	829	707	954	706	830	707.14	0.00	0	0	1106	967	849	710	592	1037	780	37	124	500	490	1	1	7439986	62	15.35	0.29	12	0.01	54.00	2863.00	2195	20240726	-62.23	530	20250203	56.42	1095	-24.29	20250116	530	56.42	20250203	2195	-62.23	20240726	530	56.42	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
62	20250319	120818	57	100.00	KONEX			N	N	N	N		N	829	-1	5	-0.12	637129	901	135.49	707	829	707	954	706	830	707.14	0.00	0	0	1106	967	849	710	592	1037	780	37	124	500	490	1	1	7439986	62	15.35	0.29	12	0.01	54.00	2863.00	2195	20240726	-62.23	530	20250203	56.42	1095	-24.29	20250116	530	56.42	20250203	2195	-62.23	20240726	530	56.42	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
63	20250319	110818	57	100.00	KONEX			N	N	N	N		N	830	0	3	0.00	0	0	0.00	0	0	0	954	706	830	0.00	0.00	0	0	1106	967	849	710	592	1037	780	37	124	500	490	1	1	7439986	62	15.37	0.29	12	0.00	54.00	2863.00	2195	20240726	-62.19	530	20250203	56.60	1095	-24.20	20250116	530	56.60	20250203	2195	-62.19	20240726	530	56.60	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
64	20250319	100819	57	100.00	KONEX			N	N	N	N		N	830	0	3	0.00	0	0	0.00	0	0	0	954	706	830	0.00	0.00	0	0	1106	967	849	710	592	1037	780	37	124	500	490	1	1	7439986	62	15.37	0.29	12	0.00	54.00	2863.00	2195	20240726	-62.19	530	20250203	56.60	1095	-24.20	20250116	530	56.60	20250203	2195	-62.19	20240726	530	56.60	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
65	20250319	090822	57	100.00	KONEX			N	N	N	N		N	830	0	3	0.00	0	0	0.00	0	0	0	954	706	830	0.00	0.00	0	0	1106	967	849	710	592	1037	780	37	124	500	490	1	1	7439986	62	15.37	0.29	12	0.00	54.00	2863.00	2195	20240726	-62.19	530	20250203	56.60	1095	-24.20	20250116	530	56.60	20250203	2195	-62.19	20240726	530	56.60	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
66	20250318	160815	57	100.00	KONEX			N	N	N	N		N	830	-30	5	-3.49	537938	665	53.29	731	988	731	989	731	860	808.93	0.00	0	0	976	918	809	751	642	947	780	37	129	500	510	1	1	7439986	62	15.37	0.29	12	0.01	54.00	2863.00	2195	20240726	-62.19	530	20250203	56.60	1095	-24.20	20250116	530	56.60	20250203	2195	-62.19	20240726	530	56.60	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
67	20250318	150819	57	100.00	KONEX			N	N	N	N		N	830	-30	5	-3.49	537938	665	53.29	731	988	731	989	731	860	808.93	0.00	0	0	976	918	809	751	642	947	780	37	129	500	510	1	1	7439986	62	15.37	0.29	12	0.01	54.00	2863.00	2195	20240726	-62.19	530	20250203	56.60	1095	-24.20	20250116	530	56.60	20250203	2195	-62.19	20240726	530	56.60	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
68	20250318	140816	57	100.00	KONEX			N	N	N	N		N	830	-30	5	-3.49	537938	665	53.29	731	988	731	989	731	860	808.93	0.00	0	0	976	918	809	751	642	947	780	37	129	500	510	1	1	7439986	62	15.37	0.29	12	0.01	54.00	2863.00	2195	20240726	-62.19	530	20250203	56.60	1095	-24.20	20250116	530	56.60	20250203	2195	-62.19	20240726	530	56.60	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
69	20250318	130816	57	100.00	KONEX			N	N	N	N		N	731	-129	4	-15.00	537108	664	53.21	731	988	731	989	731	860	808.90	0.00	0	0	976	918	809	751	642	947	780	37	129	500	510	1	1	7439986	54	13.54	0.26	12	0.01	54.00	2863.00	2195	20240726	-66.70	530	20250203	37.92	1095	-33.24	20250116	530	37.92	20250203	2195	-66.70	20240726	530	37.92	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
70	20250318	120816	57	100.00	KONEX			N	N	N	N		N	731	-129	4	-15.00	530529	655	52.48	731	988	731	989	731	860	809.97	0.00	0	0	976	918	809	751	642	947	780	37	129	500	510	1	1	7439986	54	13.54	0.26	12	0.01	54.00	2863.00	2195	20240726	-66.70	530	20250203	37.92	1095	-33.24	20250116	530	37.92	20250203	2195	-66.70	20240726	530	37.92	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
71	20250318	110814	57	100.00	KONEX			N	N	N	N		N	731	-129	4	-15.00	530529	655	52.48	731	988	731	989	731	860	809.97	0.00	0	0	976	918	809	751	642	947	780	37	129	500	510	1	1	7439986	54	13.54	0.26	12	0.01	54.00	2863.00	2195	20240726	-66.70	530	20250203	37.92	1095	-33.24	20250116	530	37.92	20250203	2195	-66.70	20240726	530	37.92	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
72	20250318	100817	57	100.00	KONEX			N	N	N	N		N	900	40	2	4.65	355754	417	33.41	731	988	731	989	731	860	853.13	0.00	0	0	976	918	809	751	642	947	780	37	129	500	510	1	1	7439986	67	16.67	0.31	12	0.01	54.00	2863.00	2195	20240726	-59.00	530	20250203	69.81	1095	-17.81	20250116	530	69.81	20250203	2195	-59.00	20240726	530	69.81	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
73	20250318	090820	57	100.00	KONEX			N	N	N	N		N	860	0	3	0.00	0	0	0.00	0	0	0	989	731	860	0.00	0.00	0	0	976	918	809	751	642	947	780	37	129	500	510	1	1	7439986	64	15.93	0.30	12	0.00	54.00	2863.00	2195	20240726	-60.82	530	20250203	62.26	1095	-21.46	20250116	530	62.26	20250203	2195	-60.82	20240726	530	62.26	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
74	20250317	160813	57	100.00	KONEX			N	N	N	N		N	860	104	2	13.76	1077019	1248	72.73	700	867	700	869	643	756	863.00	0.00	0	0	932	844	800	712	668	822	690	37	113	500	450	1	1	7439986	64	15.93	0.30	12	0.02	54.00	2863.00	2195	20240726	-60.82	530	20250203	62.26	1095	-21.46	20250116	530	62.26	20250203	2195	-60.82	20240726	530	62.26	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
75	20250317	150813	57	100.00	KONEX			N	N	N	N		N	867	111	2	14.68	1567	2	0.12	700	867	700	869	643	756	783.50	0.00	0	0	932	844	800	712	668	822	690	37	113	500	450	1	1	7439986	65	16.06	0.30	12	0.00	54.00	2863.00	2195	20240726	-60.50	530	20250203	63.58	1095	-20.82	20250116	530	63.58	20250203	2195	-60.50	20240726	530	63.58	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
76	20250317	140814	57	100.00	KONEX			N	N	N	N		N	867	111	2	14.68	1567	2	0.12	700	867	700	869	643	756	783.50	0.00	0	0	932	844	800	712	668	822	690	37	113	500	450	1	1	7439986	65	16.06	0.30	12	0.00	54.00	2863.00	2195	20240726	-60.50	530	20250203	63.58	1095	-20.82	20250116	530	63.58	20250203	2195	-60.50	20240726	530	63.58	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
77	20250317	130813	57	100.00	KONEX			N	N	N	N		N	867	111	2	14.68	1567	2	0.12	700	867	700	869	643	756	783.50	0.00	0	0	932	844	800	712	668	822	690	37	113	500	450	1	1	7439986	65	16.06	0.30	12	0.00	54.00	2863.00	2195	20240726	-60.50	530	20250203	63.58	1095	-20.82	20250116	530	63.58	20250203	2195	-60.50	20240726	530	63.58	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
78	20250317	120813	57	100.00	KONEX			N	N	N	N		N	756	0	3	0.00	0	0	0.00	0	0	0	869	643	756	0.00	0.00	0	0	932	844	800	712	668	822	690	37	113	500	450	1	1	7439986	56	14.00	0.26	12	0.00	54.00	2863.00	2195	20240726	-65.56	530	20250203	42.64	1095	-30.96	20250116	530	42.64	20250203	2195	-65.56	20240726	530	42.64	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
79	20250317	110814	57	100.00	KONEX			N	N	N	N		N	756	0	3	0.00	0	0	0.00	0	0	0	869	643	756	0.00	0.00	0	0	932	844	800	712	668	822	690	37	113	500	450	1	1	7439986	56	14.00	0.26	12	0.00	54.00	2863.00	2195	20240726	-65.56	530	20250203	42.64	1095	-30.96	20250116	530	42.64	20250203	2195	-65.56	20240726	530	42.64	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
80	20250317	100813	57	100.00	KONEX			N	N	N	N		N	756	0	3	0.00	0	0	0.00	0	0	0	869	643	756	0.00	0.00	0	0	932	844	800	712	668	822	690	37	113	500	450	1	1	7439986	56	14.00	0.26	12	0.00	54.00	2863.00	2195	20240726	-65.56	530	20250203	42.64	1095	-30.96	20250116	530	42.64	20250203	2195	-65.56	20240726	530	42.64	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
81	20250317	090815	57	100.00	KONEX			N	N	N	N		N	756	0	3	0.00	0	0	0.00	0	0	0	869	643	756	0.00	0.00	0	0	932	844	800	712	668	822	690	37	113	500	450	1	1	7439986	56	14.00	0.26	12	0.00	54.00	2863.00	2195	20240726	-65.56	530	20250203	42.64	1095	-30.96	20250116	530	42.64	20250203	2195	-65.56	20240726	530	42.64	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
82	20250314	160811	57	100.00	KONEX			N	N	N	N		N	756	-133	4	-14.96	1297428	1716	34320.00	888	888	756	1022	756	889	756.08	0.00	0	0	889	889	889	889	889	889	889	37	133	500	530	1	1	7439986	56	14.00	0.26	12	0.02	54.00	2863.00	2195	20240726	-65.56	530	20250203	42.64	1095	-30.96	20250116	530	42.64	20250203	2195	-65.56	20240726	530	42.64	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
83	20250314	150816	57	100.00	KONEX			N	N	N	N		N	756	-133	4	-14.96	1644	2	40.00	888	888	756	1022	756	889	822.00	0.00	0	0	889	889	889	889	889	889	889	37	133	500	530	1	1	7439986	56	14.00	0.26	12	0.00	54.00	2863.00	2195	20240726	-65.56	530	20250203	42.64	1095	-30.96	20250116	530	42.64	20250203	2195	-65.56	20240726	530	42.64	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
84	20250314	140811	57	100.00	KONEX			N	N	N	N		N	888	-1	5	-0.11	888	1	20.00	888	888	888	1022	756	889	888.00	0.00	0	0	889	889	889	889	889	889	889	37	133	500	530	1	1	7439986	66	16.44	0.31	12	0.00	54.00	2863.00	2195	20240726	-59.54	530	20250203	67.55	1095	-18.90	20250116	530	67.55	20250203	2195	-59.54	20240726	530	67.55	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
85	20250314	130810	57	100.00	KONEX			N	N	N	N		N	888	-1	5	-0.11	888	1	20.00	888	888	888	1022	756	889	888.00	0.00	0	0	889	889	889	889	889	889	889	37	133	500	530	1	1	7439986	66	16.44	0.31	12	0.00	54.00	2863.00	2195	20240726	-59.54	530	20250203	67.55	1095	-18.90	20250116	530	67.55	20250203	2195	-59.54	20240726	530	67.55	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
86	20250314	120813	57	100.00	KONEX			N	N	N	N		N	888	-1	5	-0.11	888	1	20.00	888	888	888	1022	756	889	888.00	0.00	0	0	889	889	889	889	889	889	889	37	133	500	530	1	1	7439986	66	16.44	0.31	12	0.00	54.00	2863.00	2195	20240726	-59.54	530	20250203	67.55	1095	-18.90	20250116	530	67.55	20250203	2195	-59.54	20240726	530	67.55	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
87	20250314	110811	57	100.00	KONEX			N	N	N	N		N	888	-1	5	-0.11	888	1	20.00	888	888	888	1022	756	889	888.00	0.00	0	0	889	889	889	889	889	889	889	37	133	500	530	1	1	7439986	66	16.44	0.31	12	0.00	54.00	2863.00	2195	20240726	-59.54	530	20250203	67.55	1095	-18.90	20250116	530	67.55	20250203	2195	-59.54	20240726	530	67.55	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
88	20250314	100811	57	100.00	KONEX			N	N	N	N		N	888	-1	5	-0.11	888	1	20.00	888	888	888	1022	756	889	888.00	0.00	0	0	889	889	889	889	889	889	889	37	133	500	530	1	1	7439986	66	16.44	0.31	12	0.00	54.00	2863.00	2195	20240726	-59.54	530	20250203	67.55	1095	-18.90	20250116	530	67.55	20250203	2195	-59.54	20240726	530	67.55	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
89	20250314	090815	57	100.00	KONEX			N	N	N	N		N	889	0	3	0.00	0	0	0.00	0	0	0	1022	756	889	0.00	0.00	0	0	889	889	889	889	889	889	889	37	133	500	530	1	1	7439986	66	16.46	0.31	12	0.00	54.00	2863.00	2195	20240726	-59.50	530	20250203	67.74	1095	-18.81	20250116	530	67.74	20250203	2195	-59.50	20240726	530	67.74	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
90	20250313	160806	57	100.00	KONEX			N	N	N	N		N	889	109	2	13.97	4445	5	27.78	889	889	889	897	663	780	889.00	0.00	0	0	804	792	786	774	768	789	771	37	117	500	460	1	1	7439986	66	16.46	0.31	12	0.00	54.00	2863.00	2195	20240726	-59.50	530	20250203	67.74	1095	-18.81	20250116	530	67.74	20250203	2195	-59.50	20240726	530	67.74	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
91	20250313	150807	57	100.00	KONEX			N	N	N	N		N	889	109	2	13.97	4445	5	27.78	889	889	889	897	663	780	889.00	0.00	0	0	804	792	786	774	768	789	771	37	117	500	460	1	1	7439986	66	16.46	0.31	12	0.00	54.00	2863.00	2195	20240726	-59.50	530	20250203	67.74	1095	-18.81	20250116	530	67.74	20250203	2195	-59.50	20240726	530	67.74	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
92	20250313	140806	57	100.00	KONEX			N	N	N	N		N	889	109	2	13.97	4445	5	27.78	889	889	889	897	663	780	889.00	0.00	0	0	804	792	786	774	768	789	771	37	117	500	460	1	1	7439986	66	16.46	0.31	12	0.00	54.00	2863.00	2195	20240726	-59.50	530	20250203	67.74	1095	-18.81	20250116	530	67.74	20250203	2195	-59.50	20240726	530	67.74	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
93	20250313	130807	57	100.00	KONEX			N	N	N	N		N	889	109	2	13.97	4445	5	27.78	889	889	889	897	663	780	889.00	0.00	0	0	804	792	786	774	768	789	771	37	117	500	460	1	1	7439986	66	16.46	0.31	12	0.00	54.00	2863.00	2195	20240726	-59.50	530	20250203	67.74	1095	-18.81	20250116	530	67.74	20250203	2195	-59.50	20240726	530	67.74	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
94	20250313	120807	57	100.00	KONEX			N	N	N	N		N	889	109	2	13.97	4445	5	27.78	889	889	889	897	663	780	889.00	0.00	0	0	804	792	786	774	768	789	771	37	117	500	460	1	1	7439986	66	16.46	0.31	12	0.00	54.00	2863.00	2195	20240726	-59.50	530	20250203	67.74	1095	-18.81	20250116	530	67.74	20250203	2195	-59.50	20240726	530	67.74	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
95	20250313	110807	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	804	792	786	774	768	789	771	37	117	500	460	1	1	7439986	58	14.44	0.27	12	0.00	54.00	2863.00	2195	20240726	-64.46	530	20250203	47.17	1095	-28.77	20250116	530	47.17	20250203	2195	-64.46	20240726	530	47.17	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
96	20250313	100805	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	804	792	786	774	768	789	771	37	117	500	460	1	1	7439986	58	14.44	0.27	12	0.00	54.00	2863.00	2195	20240726	-64.46	530	20250203	47.17	1095	-28.77	20250116	530	47.17	20250203	2195	-64.46	20240726	530	47.17	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
97	20250313	090808	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	804	792	786	774	768	789	771	37	117	500	460	1	1	7439986	58	14.44	0.27	12	0.00	54.00	2863.00	2195	20240726	-64.46	530	20250203	47.17	1095	-28.77	20250116	530	47.17	20250203	2195	-64.46	20240726	530	47.17	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
98	20250312	160802	57	100.00	KONEX			N	N	N	N		N	780	70	2	9.86	14130	18	6.64	798	798	780	816	604	710	785.00	0.00	0	0	710	710	710	710	710	710	710	37	106	500	420	1	1	7439986	58	14.44	0.27	12	0.00	54.00	2863.00	2195	20240726	-64.46	530	20250203	47.17	1095	-28.77	20250116	530	47.17	20250203	2195	-64.46	20240726	530	47.17	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
99	20250312	150803	57	100.00	KONEX			N	N	N	N		N	798	88	2	12.39	3990	5	1.85	798	798	798	816	604	710	798.00	0.00	0	0	710	710	710	710	710	710	710	37	106	500	420	1	1	7439986	59	14.78	0.28	12	0.00	54.00	2863.00	2195	20240726	-63.64	530	20250203	50.57	1095	-27.12	20250116	530	50.57	20250203	2195	-63.64	20240726	530	50.57	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
100	20250312	140802	57	100.00	KONEX			N	N	N	N		N	798	88	2	12.39	3990	5	1.85	798	798	798	816	604	710	798.00	0.00	0	0	710	710	710	710	710	710	710	37	106	500	420	1	1	7439986	59	14.78	0.28	12	0.00	54.00	2863.00	2195	20240726	-63.64	530	20250203	50.57	1095	-27.12	20250116	530	50.57	20250203	2195	-63.64	20240726	530	50.57	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
101	20250312	130801	57	100.00	KONEX			N	N	N	N		N	798	88	2	12.39	3990	5	1.85	798	798	798	816	604	710	798.00	0.00	0	0	710	710	710	710	710	710	710	37	106	500	420	1	1	7439986	59	14.78	0.28	12	0.00	54.00	2863.00	2195	20240726	-63.64	530	20250203	50.57	1095	-27.12	20250116	530	50.57	20250203	2195	-63.64	20240726	530	50.57	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
102	20250312	120804	57	100.00	KONEX			N	N	N	N		N	798	88	2	12.39	3990	5	1.85	798	798	798	816	604	710	798.00	0.00	0	0	710	710	710	710	710	710	710	37	106	500	420	1	1	7439986	59	14.78	0.28	12	0.00	54.00	2863.00	2195	20240726	-63.64	530	20250203	50.57	1095	-27.12	20250116	530	50.57	20250203	2195	-63.64	20240726	530	50.57	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
103	20250312	110758	57	100.00	KONEX			N	N	N	N		N	798	88	2	12.39	3990	5	1.85	798	798	798	816	604	710	798.00	0.00	0	0	710	710	710	710	710	710	710	37	106	500	420	1	1	7439986	59	14.78	0.28	12	0.00	54.00	2863.00	2195	20240726	-63.64	530	20250203	50.57	1095	-27.12	20250116	530	50.57	20250203	2195	-63.64	20240726	530	50.57	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
104	20250312	100759	57	100.00	KONEX			N	N	N	N		N	710	0	3	0.00	0	0	0.00	0	0	0	816	604	710	0.00	0.00	0	0	710	710	710	710	710	710	710	37	106	500	420	1	1	7439986	53	13.15	0.25	12	0.00	54.00	2863.00	2195	20240726	-67.65	530	20250203	33.96	1095	-35.16	20250116	530	33.96	20250203	2195	-67.65	20240726	530	33.96	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
105	20250312	090805	57	100.00	KONEX			N	N	N	N		N	710	0	3	0.00	0	0	0.00	0	0	0	816	604	710	0.00	0.00	0	0	710	710	710	710	710	710	710	37	106	500	420	1	1	7439986	53	13.15	0.25	12	0.00	54.00	2863.00	2195	20240726	-67.65	530	20250203	33.96	1095	-35.16	20250116	530	33.96	20250203	2195	-67.65	20240726	530	33.96	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
106	20250311	160755	57	100.00	KONEX			N	N	N	N		N	710	-125	4	-14.97	192410	271	2463.64	710	710	710	960	710	835	710.00	0.00	0	0	904	869	800	765	696	887	783	37	125	500	500	1	1	7439986	53	13.15	0.25	12	0.00	54.00	2863.00	2195	20240726	-67.65	530	20250203	33.96	1095	-35.16	20250116	530	33.96	20250203	2195	-67.65	20240726	530	33.96	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
107	20250311	150758	57	100.00	KONEX			N	N	N	N		N	710	-125	4	-14.97	192410	271	2463.64	710	710	710	960	710	835	710.00	0.00	0	0	904	869	800	765	696	887	783	37	125	500	500	1	1	7439986	53	13.15	0.25	12	0.00	54.00	2863.00	2195	20240726	-67.65	530	20250203	33.96	1095	-35.16	20250116	530	33.96	20250203	2195	-67.65	20240726	530	33.96	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
108	20250311	140759	57	100.00	KONEX			N	N	N	N		N	710	-125	4	-14.97	192410	271	2463.64	710	710	710	960	710	835	710.00	0.00	0	0	904	869	800	765	696	887	783	37	125	500	500	1	1	7439986	53	13.15	0.25	12	0.00	54.00	2863.00	2195	20240726	-67.65	530	20250203	33.96	1095	-35.16	20250116	530	33.96	20250203	2195	-67.65	20240726	530	33.96	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
109	20250311	130758	57	100.00	KONEX			N	N	N	N		N	710	-125	4	-14.97	192410	271	2463.64	710	710	710	960	710	835	710.00	0.00	0	0	904	869	800	765	696	887	783	37	125	500	500	1	1	7439986	53	13.15	0.25	12	0.00	54.00	2863.00	2195	20240726	-67.65	530	20250203	33.96	1095	-35.16	20250116	530	33.96	20250203	2195	-67.65	20240726	530	33.96	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
110	20250311	120757	57	100.00	KONEX			N	N	N	N		N	710	-125	4	-14.97	22010	31	281.82	710	710	710	960	710	835	710.00	0.00	0	0	904	869	800	765	696	887	783	37	125	500	500	1	1	7439986	53	13.15	0.25	12	0.00	54.00	2863.00	2195	20240726	-67.65	530	20250203	33.96	1095	-35.16	20250116	530	33.96	20250203	2195	-67.65	20240726	530	33.96	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
111	20250311	110756	57	100.00	KONEX			N	N	N	N		N	710	-125	4	-14.97	710	1	9.09	710	710	710	960	710	835	710.00	0.00	0	0	904	869	800	765	696	887	783	37	125	500	500	1	1	7439986	53	13.15	0.25	12	0.00	54.00	2863.00	2195	20240726	-67.65	530	20250203	33.96	1095	-35.16	20250116	530	33.96	20250203	2195	-67.65	20240726	530	33.96	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
112	20250311	100759	57	100.00	KONEX			N	N	N	N		N	710	-125	4	-14.97	710	1	9.09	710	710	710	960	710	835	710.00	0.00	0	0	904	869	800	765	696	887	783	37	125	500	500	1	1	7439986	53	13.15	0.25	12	0.00	54.00	2863.00	2195	20240726	-67.65	530	20250203	33.96	1095	-35.16	20250116	530	33.96	20250203	2195	-67.65	20240726	530	33.96	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
113	20250311	090759	57	100.00	KONEX			N	N	N	N		N	710	-125	4	-14.97	710	1	9.09	710	710	710	960	710	835	710.00	0.00	0	0	904	869	800	765	696	887	783	37	125	500	500	1	1	7439986	53	13.15	0.25	12	0.00	54.00	2863.00	2195	20240726	-67.65	530	20250203	33.96	1095	-35.16	20250116	530	33.96	20250203	2195	-67.65	20240726	530	33.96	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
114	20250310	160751	57	100.00	KONEX			N	N	N	N		N	835	104	2	14.23	9081	11	11.00	731	835	731	840	622	731	825.55	0.00	0	0	731	731	731	731	731	731	731	37	109	500	430	1	1	7439986	62	15.46	0.29	12	0.00	54.00	2863.00	2195	20240726	-61.96	530	20250203	57.55	1095	-23.74	20250116	530	57.55	20250203	2195	-61.96	20240726	530	57.55	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
115	20250310	150756	57	100.00	KONEX			N	N	N	N		N	835	104	2	14.23	9081	11	11.00	731	835	731	840	622	731	825.55	0.00	0	0	731	731	731	731	731	731	731	37	109	500	430	1	1	7439986	62	15.46	0.29	12	0.00	54.00	2863.00	2195	20240726	-61.96	530	20250203	57.55	1095	-23.74	20250116	530	57.55	20250203	2195	-61.96	20240726	530	57.55	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
116	20250310	140755	57	100.00	KONEX			N	N	N	N		N	835	104	2	14.23	9081	11	11.00	731	835	731	840	622	731	825.55	0.00	0	0	731	731	731	731	731	731	731	37	109	500	430	1	1	7439986	62	15.46	0.29	12	0.00	54.00	2863.00	2195	20240726	-61.96	530	20250203	57.55	1095	-23.74	20250116	530	57.55	20250203	2195	-61.96	20240726	530	57.55	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
117	20250310	130754	57	100.00	KONEX			N	N	N	N		N	835	104	2	14.23	9081	11	11.00	731	835	731	840	622	731	825.55	0.00	0	0	731	731	731	731	731	731	731	37	109	500	430	1	1	7439986	62	15.46	0.29	12	0.00	54.00	2863.00	2195	20240726	-61.96	530	20250203	57.55	1095	-23.74	20250116	530	57.55	20250203	2195	-61.96	20240726	530	57.55	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
118	20250310	120752	57	100.00	KONEX			N	N	N	N		N	731	0	3	0.00	731	1	1.00	731	731	731	840	622	731	731.00	0.00	0	0	731	731	731	731	731	731	731	37	109	500	430	1	1	7439986	54	13.54	0.26	12	0.00	54.00	2863.00	2195	20240726	-66.70	530	20250203	37.92	1095	-33.24	20250116	530	37.92	20250203	2195	-66.70	20240726	530	37.92	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
119	20250310	110752	57	100.00	KONEX			N	N	N	N		N	731	0	3	0.00	0	0	0.00	0	0	0	840	622	731	0.00	0.00	0	0	731	731	731	731	731	731	731	37	109	500	430	1	1	7439986	54	13.54	0.26	12	0.00	54.00	2863.00	2195	20240726	-66.70	530	20250203	37.92	1095	-33.24	20250116	530	37.92	20250203	2195	-66.70	20240726	530	37.92	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
120	20250310	100753	57	100.00	KONEX			N	N	N	N		N	731	0	3	0.00	0	0	0.00	0	0	0	840	622	731	0.00	0.00	0	0	731	731	731	731	731	731	731	37	109	500	430	1	1	7439986	54	13.54	0.26	12	0.00	54.00	2863.00	2195	20240726	-66.70	530	20250203	37.92	1095	-33.24	20250116	530	37.92	20250203	2195	-66.70	20240726	530	37.92	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
121	20250310	090754	57	100.00	KONEX			N	N	N	N		N	731	0	3	0.00	0	0	0.00	0	0	0	840	622	731	0.00	0.00	0	0	731	731	731	731	731	731	731	37	109	500	430	1	1	7439986	54	13.54	0.26	12	0.00	54.00	2863.00	2195	20240726	-66.70	530	20250203	37.92	1095	-33.24	20250116	530	37.92	20250203	2195	-66.70	20240726	530	37.92	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
122	20250307	160750	57	100.00	KONEX			N	N	N	N		N	731	94	2	14.76	73100	100	7.72	731	731	731	732	542	637	731.00	0.00	0	0	911	774	705	568	499	842	636	37	95	500	380	1	1	7439986	54	13.54	0.26	12	0.00	54.00	2863.00	2195	20240726	-66.70	530	20250203	37.92	1095	-33.24	20250116	530	37.92	20250203	2195	-66.70	20240726	530	37.92	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
123	20250307	150754	57	100.00	KONEX			N	N	N	N		N	731	94	2	14.76	73100	100	7.72	731	731	731	732	542	637	731.00	0.00	0	0	911	774	705	568	499	842	636	37	95	500	380	1	1	7439986	54	13.54	0.26	12	0.00	54.00	2863.00	2195	20240726	-66.70	530	20250203	37.92	1095	-33.24	20250116	530	37.92	20250203	2195	-66.70	20240726	530	37.92	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
124	20250307	140752	57	100.00	KONEX			N	N	N	N		N	731	94	2	14.76	73100	100	7.72	731	731	731	732	542	637	731.00	0.00	0	0	911	774	705	568	499	842	636	37	95	500	380	1	1	7439986	54	13.54	0.26	12	0.00	54.00	2863.00	2195	20240726	-66.70	530	20250203	37.92	1095	-33.24	20250116	530	37.92	20250203	2195	-66.70	20240726	530	37.92	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
125	20250307	130753	57	100.00	KONEX			N	N	N	N		N	731	94	2	14.76	73100	100	7.72	731	731	731	732	542	637	731.00	0.00	0	0	911	774	705	568	499	842	636	37	95	500	380	1	1	7439986	54	13.54	0.26	12	0.00	54.00	2863.00	2195	20240726	-66.70	530	20250203	37.92	1095	-33.24	20250116	530	37.92	20250203	2195	-66.70	20240726	530	37.92	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
126	20250307	120753	57	100.00	KONEX			N	N	N	N		N	731	94	2	14.76	73100	100	7.72	731	731	731	732	542	637	731.00	0.00	0	0	911	774	705	568	499	842	636	37	95	500	380	1	1	7439986	54	13.54	0.26	12	0.00	54.00	2863.00	2195	20240726	-66.70	530	20250203	37.92	1095	-33.24	20250116	530	37.92	20250203	2195	-66.70	20240726	530	37.92	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
127	20250307	110752	57	100.00	KONEX			N	N	N	N		N	731	94	2	14.76	73100	100	7.72	731	731	731	732	542	637	731.00	0.00	0	0	911	774	705	568	499	842	636	37	95	500	380	1	1	7439986	54	13.54	0.26	12	0.00	54.00	2863.00	2195	20240726	-66.70	530	20250203	37.92	1095	-33.24	20250116	530	37.92	20250203	2195	-66.70	20240726	530	37.92	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
128	20250307	100749	57	100.00	KONEX			N	N	N	N		N	731	94	2	14.76	73100	100	7.72	731	731	731	732	542	637	731.00	0.00	0	0	911	774	705	568	499	842	636	37	95	500	380	1	1	7439986	54	13.54	0.26	12	0.00	54.00	2863.00	2195	20240726	-66.70	530	20250203	37.92	1095	-33.24	20250116	530	37.92	20250203	2195	-66.70	20240726	530	37.92	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
129	20250307	090755	57	100.00	KONEX			N	N	N	N		N	637	0	3	0.00	0	0	0.00	0	0	0	732	542	637	0.00	0.00	0	0	911	774	705	568	499	842	636	37	95	500	380	1	1	7439986	47	11.80	0.22	12	0.00	54.00	2863.00	2195	20240726	-70.98	530	20250203	20.19	1095	-41.83	20250116	530	20.19	20250203	2195	-70.98	20240726	530	20.19	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
130	20250306	160748	57	100.00	KONEX			N	N	N	N		N	637	-111	5	-14.84	824766	1296	12960.00	636	842	636	860	636	748	636.39	0.00	0	0	749	748	748	747	747	748	747	37	112	500	440	1	1	7439986	47	11.80	0.22	12	0.02	54.00	2863.00	2195	20240726	-70.98	530	20250203	20.19	1095	-41.83	20250116	530	20.19	20250203	2195	-70.98	20240726	530	20.19	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
131	20250306	150747	57	100.00	KONEX			N	N	N	N		N	840	92	2	12.30	761066	1196	11960.00	636	842	636	860	636	748	636.34	0.00	0	0	749	748	748	747	747	748	747	37	112	500	440	1	1	7439986	62	15.56	0.29	12	0.02	54.00	2863.00	2195	20240726	-61.73	530	20250203	58.49	1095	-23.29	20250116	530	58.49	20250203	2195	-61.73	20240726	530	58.49	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
132	20250306	140746	57	100.00	KONEX			N	N	N	N		N	842	94	2	12.57	636842	1001	10010.00	636	842	636	860	636	748	636.21	0.00	0	0	749	748	748	747	747	748	747	37	112	500	440	1	1	7439986	63	15.59	0.29	12	0.01	54.00	2863.00	2195	20240726	-61.64	530	20250203	58.87	1095	-23.11	20250116	530	58.87	20250203	2195	-61.64	20240726	530	58.87	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
133	20250306	130748	57	100.00	KONEX			N	N	N	N		N	636	-112	4	-14.97	636	1	10.00	636	636	636	860	636	748	636.00	0.00	0	0	749	748	748	747	747	748	747	37	112	500	440	1	1	7439986	47	11.78	0.22	12	0.00	54.00	2863.00	2195	20240726	-71.03	530	20250203	20.00	1095	-41.92	20250116	530	20.00	20250203	2195	-71.03	20240726	530	20.00	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
134	20250306	120746	57	100.00	KONEX			N	N	N	N		N	748	0	3	0.00	0	0	0.00	0	0	0	860	636	748	0.00	0.00	0	0	749	748	748	747	747	748	747	37	112	500	440	1	1	7439986	56	13.85	0.26	12	0.00	54.00	2863.00	2195	20240726	-65.92	530	20250203	41.13	1095	-31.69	20250116	530	41.13	20250203	2195	-65.92	20240726	530	41.13	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
135	20250306	110743	57	100.00	KONEX			N	N	N	N		N	748	0	3	0.00	0	0	0.00	0	0	0	860	636	748	0.00	0.00	0	0	749	748	748	747	747	748	747	37	112	500	440	1	1	7439986	56	13.85	0.26	12	0.00	54.00	2863.00	2195	20240726	-65.92	530	20250203	41.13	1095	-31.69	20250116	530	41.13	20250203	2195	-65.92	20240726	530	41.13	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
136	20250306	100746	57	100.00	KONEX			N	N	N	N		N	748	0	3	0.00	0	0	0.00	0	0	0	860	636	748	0.00	0.00	0	0	749	748	748	747	747	748	747	37	112	500	440	1	1	7439986	56	13.85	0.26	12	0.00	54.00	2863.00	2195	20240726	-65.92	530	20250203	41.13	1095	-31.69	20250116	530	41.13	20250203	2195	-65.92	20240726	530	41.13	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
137	20250306	090749	57	100.00	KONEX			N	N	N	N		N	748	0	3	0.00	0	0	0.00	0	0	0	860	636	748	0.00	0.00	0	0	749	748	748	747	747	748	747	37	112	500	440	1	1	7439986	56	13.85	0.26	12	0.00	54.00	2863.00	2195	20240726	-65.92	530	20250203	41.13	1095	-31.69	20250116	530	41.13	20250203	2195	-65.92	20240726	530	41.13	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
138	20250305	160738	57	100.00	KONEX			N	N	N	N		N	748	95	2	14.55	7488	10	0.43	749	749	748	750	556	653	748.80	0.00	0	0	954	803	728	577	502	766	540	37	97	500	390	1	1	7439986	56	13.85	0.26	12	0.00	54.00	2863.00	2195	20240726	-65.92	530	20250203	41.13	1095	-31.69	20250116	530	41.13	20250203	2195	-65.92	20240726	530	41.13	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
139	20250305	150741	57	100.00	KONEX			N	N	N	N		N	748	95	2	14.55	7488	10	0.43	749	749	748	750	556	653	748.80	0.00	0	0	954	803	728	577	502	766	540	37	97	500	390	1	1	7439986	56	13.85	0.26	12	0.00	54.00	2863.00	2195	20240726	-65.92	530	20250203	41.13	1095	-31.69	20250116	530	41.13	20250203	2195	-65.92	20240726	530	41.13	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
140	20250305	140740	57	100.00	KONEX			N	N	N	N		N	749	96	2	14.70	5992	8	0.34	749	749	749	750	556	653	749.00	0.00	0	0	954	803	728	577	502	766	540	37	97	500	390	1	1	7439986	56	13.87	0.26	12	0.00	54.00	2863.00	2195	20240726	-65.88	530	20250203	41.32	1095	-31.60	20250116	530	41.32	20250203	2195	-65.88	20240726	530	41.32	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
141	20250305	130737	57	100.00	KONEX			N	N	N	N		N	749	96	2	14.70	5992	8	0.34	749	749	749	750	556	653	749.00	0.00	0	0	954	803	728	577	502	766	540	37	97	500	390	1	1	7439986	56	13.87	0.26	12	0.00	54.00	2863.00	2195	20240726	-65.88	530	20250203	41.32	1095	-31.60	20250116	530	41.32	20250203	2195	-65.88	20240726	530	41.32	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
142	20250305	120740	57	100.00	KONEX			N	N	N	N		N	749	96	2	14.70	5992	8	0.34	749	749	749	750	556	653	749.00	0.00	0	0	954	803	728	577	502	766	540	37	97	500	390	1	1	7439986	56	13.87	0.26	12	0.00	54.00	2863.00	2195	20240726	-65.88	530	20250203	41.32	1095	-31.60	20250116	530	41.32	20250203	2195	-65.88	20240726	530	41.32	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
143	20250305	110735	57	100.00	KONEX			N	N	N	N		N	653	0	3	0.00	0	0	0.00	0	0	0	750	556	653	0.00	0.00	0	0	954	803	728	577	502	766	540	37	97	500	390	1	1	7439986	49	12.09	0.23	12	0.00	54.00	2863.00	2195	20240726	-70.25	530	20250203	23.21	1095	-40.37	20250116	530	23.21	20250203	2195	-70.25	20240726	530	23.21	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
144	20250305	100739	57	100.00	KONEX			N	N	N	N		N	653	0	3	0.00	0	0	0.00	0	0	0	750	556	653	0.00	0.00	0	0	954	803	728	577	502	766	540	37	97	500	390	1	1	7439986	49	12.09	0.23	12	0.00	54.00	2863.00	2195	20240726	-70.25	530	20250203	23.21	1095	-40.37	20250116	530	23.21	20250203	2195	-70.25	20240726	530	23.21	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
145	20250305	090737	57	100.00	KONEX			N	N	N	N		N	653	0	3	0.00	0	0	0.00	0	0	0	750	556	653	0.00	0.00	0	0	954	803	728	577	502	766	540	37	97	500	390	1	1	7439986	49	12.09	0.23	12	0.00	54.00	2863.00	2195	20240726	-70.25	530	20250203	23.21	1095	-40.37	20250116	530	23.21	20250203	2195	-70.25	20240726	530	23.21	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
146	20250304	160730	57	100.00	KONEX			N	N	N	N		N	653	-115	4	-14.97	1533526	2348	300.64	653	879	653	883	653	768	653.12	0.00	0	0	884	825	740	681	596	783	639	37	115	500	460	1	1	7439986	49	12.09	0.23	12	0.03	54.00	2863.00	2195	20240726	-70.25	530	20250203	23.21	1095	-40.37	20250116	530	23.21	20250203	2195	-70.25	20240726	530	23.21	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
147	20250304	150726	57	100.00	KONEX			N	N	N	N		N	709	-59	5	-7.68	1438841	2203	282.07	653	879	653	883	653	768	653.13	0.00	0	0	884	825	740	681	596	783	639	37	115	500	460	1	1	7439986	53	13.13	0.25	12	0.03	54.00	2863.00	2195	20240726	-67.70	530	20250203	33.77	1095	-35.25	20250116	530	33.77	20250203	2195	-67.70	20240726	530	33.77	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
148	20250304	140731	57	100.00	KONEX			N	N	N	N		N	709	-59	5	-7.68	1438841	2203	282.07	653	879	653	883	653	768	653.13	0.00	0	0	884	825	740	681	596	783	639	37	115	500	460	1	1	7439986	53	13.13	0.25	12	0.03	54.00	2863.00	2195	20240726	-67.70	530	20250203	33.77	1095	-35.25	20250116	530	33.77	20250203	2195	-67.70	20240726	530	33.77	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
149	20250304	130728	57	100.00	KONEX			N	N	N	N		N	709	-59	5	-7.68	1438841	2203	282.07	653	879	653	883	653	768	653.13	0.00	0	0	884	825	740	681	596	783	639	37	115	500	460	1	1	7439986	53	13.13	0.25	12	0.03	54.00	2863.00	2195	20240726	-67.70	530	20250203	33.77	1095	-35.25	20250116	530	33.77	20250203	2195	-67.70	20240726	530	33.77	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
150	20250304	120728	57	100.00	KONEX			N	N	N	N		N	709	-59	5	-7.68	1438841	2203	282.07	653	879	653	883	653	768	653.13	0.00	0	0	884	825	740	681	596	783	639	37	115	500	460	1	1	7439986	53	13.13	0.25	12	0.03	54.00	2863.00	2195	20240726	-67.70	530	20250203	33.77	1095	-35.25	20250116	530	33.77	20250203	2195	-67.70	20240726	530	33.77	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
151	20250304	110730	57	100.00	KONEX			N	N	N	N		N	879	111	2	14.45	1437479	2201	281.82	653	879	653	883	653	768	653.10	0.00	0	0	884	825	740	681	596	783	639	37	115	500	460	1	1	7439986	65	16.28	0.31	12	0.03	54.00	2863.00	2195	20240726	-59.95	530	20250203	65.85	1095	-19.73	20250116	530	65.85	20250203	2195	-59.95	20240726	530	65.85	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
152	20250304	100725	57	100.00	KONEX			N	N	N	N		N	879	111	2	14.45	1437479	2201	281.82	653	879	653	883	653	768	653.10	0.00	0	0	884	825	740	681	596	783	639	37	115	500	460	1	1	7439986	65	16.28	0.31	12	0.03	54.00	2863.00	2195	20240726	-59.95	530	20250203	65.85	1095	-19.73	20250116	530	65.85	20250203	2195	-59.95	20240726	530	65.85	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N
153	20250304	090724	57	100.00	KONEX			N	N	N	N		N	768	0	3	0.00	0	0	0.00	0	0	0	883	653	768	0.00	0.00	0	0	884	825	740	681	596	783	639	37	115	500	460	1	1	7439986	57	14.22	0.27	12	0.00	54.00	2863.00	2195	20240726	-65.01	530	20250203	44.91	1095	-29.86	20250116	530	44.91	20250203	2195	-65.01	20240726	530	44.91	20250203	0.00	N	116100	500	37 억		0	N	N	0	N	00	N