KissMeData/234070/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	161036	57	100.00	KONEX			N	N	N	N		N	1333	173	2	14.91	1333	1	100.00	1333	1333	1333	1334	986	1160	1333.00	0.00	0	0	1160	1160	1160	1160	1160	1160	1160	35	174	500	690	1	1	6960703	93	-0.61	0.27	12	0.00	-2183.00	5020.00	1977	20240510	-32.57	728	20241202	83.10	1565	-14.82	20250305	822	62.17	20250110	1977	-32.57	20240510	728	83.10	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
3	20250328	151040	57	100.00	KONEX			N	N	N	N		N	1333	173	2	14.91	1333	1	100.00	1333	1333	1333	1334	986	1160	1333.00	0.00	0	0	1160	1160	1160	1160	1160	1160	1160	35	174	500	690	1	1	6960703	93	-0.61	0.27	12	0.00	-2183.00	5020.00	1977	20240510	-32.57	728	20241202	83.10	1565	-14.82	20250305	822	62.17	20250110	1977	-32.57	20240510	728	83.10	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
4	20250328	141042	57	100.00	KONEX			N	N	N	N		N	1333	173	2	14.91	1333	1	100.00	1333	1333	1333	1334	986	1160	1333.00	0.00	0	0	1160	1160	1160	1160	1160	1160	1160	35	174	500	690	1	1	6960703	93	-0.61	0.27	12	0.00	-2183.00	5020.00	1977	20240510	-32.57	728	20241202	83.10	1565	-14.82	20250305	822	62.17	20250110	1977	-32.57	20240510	728	83.10	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
5	20250328	131038	57	100.00	KONEX			N	N	N	N		N	1333	173	2	14.91	1333	1	100.00	1333	1333	1333	1334	986	1160	1333.00	0.00	0	0	1160	1160	1160	1160	1160	1160	1160	35	174	500	690	1	1	6960703	93	-0.61	0.27	12	0.00	-2183.00	5020.00	1977	20240510	-32.57	728	20241202	83.10	1565	-14.82	20250305	822	62.17	20250110	1977	-32.57	20240510	728	83.10	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
6	20250328	121038	57	100.00	KONEX			N	N	N	N		N	1333	173	2	14.91	1333	1	100.00	1333	1333	1333	1334	986	1160	1333.00	0.00	0	0	1160	1160	1160	1160	1160	1160	1160	35	174	500	690	1	1	6960703	93	-0.61	0.27	12	0.00	-2183.00	5020.00	1977	20240510	-32.57	728	20241202	83.10	1565	-14.82	20250305	822	62.17	20250110	1977	-32.57	20240510	728	83.10	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
7	20250328	111034	57	100.00	KONEX			N	N	N	N		N	1333	173	2	14.91	1333	1	100.00	1333	1333	1333	1334	986	1160	1333.00	0.00	0	0	1160	1160	1160	1160	1160	1160	1160	35	174	500	690	1	1	6960703	93	-0.61	0.27	12	0.00	-2183.00	5020.00	1977	20240510	-32.57	728	20241202	83.10	1565	-14.82	20250305	822	62.17	20250110	1977	-32.57	20240510	728	83.10	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
8	20250328	101042	57	100.00	KONEX			N	N	N	N		N	1333	173	2	14.91	1333	1	100.00	1333	1333	1333	1334	986	1160	1333.00	0.00	0	0	1160	1160	1160	1160	1160	1160	1160	35	174	500	690	1	1	6960703	93	-0.61	0.27	12	0.00	-2183.00	5020.00	1977	20240510	-32.57	728	20241202	83.10	1565	-14.82	20250305	822	62.17	20250110	1977	-32.57	20240510	728	83.10	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
9	20250328	091048	57	100.00	KONEX			N	N	N	N		N	1333	173	2	14.91	1333	1	100.00	1333	1333	1333	1334	986	1160	1333.00	0.00	0	0	1160	1160	1160	1160	1160	1160	1160	35	174	500	690	1	1	6960703	93	-0.61	0.27	12	0.00	-2183.00	5020.00	1977	20240510	-32.57	728	20241202	83.10	1565	-14.82	20250305	822	62.17	20250110	1977	-32.57	20240510	728	83.10	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
10	20250327	162355	57	100.00	KONEX			N	N	N	N		N	1160	140	2	13.73	1160	1	50.00	1160	1160	1160	1173	867	1020	1160.00	0.00	0	0	1020	1019	1019	1018	1018	1020	1019	35	153	500	610	1	1	6960703	81	-0.53	0.23	12	0.00	-2183.00	5020.00	1977	20240510	-41.33	728	20241202	59.34	1565	-25.88	20250305	822	41.12	20250110	1977	-41.33	20240510	728	59.34	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
11	20250327	151037	57	100.00	KONEX			N	N	N	N		N	1160	140	2	13.73	1160	1	50.00	1160	1160	1160	1173	867	1020	1160.00	0.00	0	0	1020	1019	1019	1018	1018	1020	1019	35	153	500	610	1	1	6960703	81	-0.53	0.23	12	0.00	-2183.00	5020.00	1977	20240510	-41.33	728	20241202	59.34	1565	-25.88	20250305	822	41.12	20250110	1977	-41.33	20240510	728	59.34	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
12	20250327	141039	57	100.00	KONEX			N	N	N	N		N	1160	140	2	13.73	1160	1	50.00	1160	1160	1160	1173	867	1020	1160.00	0.00	0	0	1020	1019	1019	1018	1018	1020	1019	35	153	500	610	1	1	6960703	81	-0.53	0.23	12	0.00	-2183.00	5020.00	1977	20240510	-41.33	728	20241202	59.34	1565	-25.88	20250305	822	41.12	20250110	1977	-41.33	20240510	728	59.34	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
13	20250327	131033	57	100.00	KONEX			N	N	N	N		N	1160	140	2	13.73	1160	1	50.00	1160	1160	1160	1173	867	1020	1160.00	0.00	0	0	1020	1019	1019	1018	1018	1020	1019	35	153	500	610	1	1	6960703	81	-0.53	0.23	12	0.00	-2183.00	5020.00	1977	20240510	-41.33	728	20241202	59.34	1565	-25.88	20250305	822	41.12	20250110	1977	-41.33	20240510	728	59.34	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
14	20250327	121043	57	100.00	KONEX			N	N	N	N		N	1160	140	2	13.73	1160	1	50.00	1160	1160	1160	1173	867	1020	1160.00	0.00	0	0	1020	1019	1019	1018	1018	1020	1019	35	153	500	610	1	1	6960703	81	-0.53	0.23	12	0.00	-2183.00	5020.00	1977	20240510	-41.33	728	20241202	59.34	1565	-25.88	20250305	822	41.12	20250110	1977	-41.33	20240510	728	59.34	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
15	20250327	111038	57	100.00	KONEX			N	N	N	N		N	1160	140	2	13.73	1160	1	50.00	1160	1160	1160	1173	867	1020	1160.00	0.00	0	0	1020	1019	1019	1018	1018	1020	1019	35	153	500	610	1	1	6960703	81	-0.53	0.23	12	0.00	-2183.00	5020.00	1977	20240510	-41.33	728	20241202	59.34	1565	-25.88	20250305	822	41.12	20250110	1977	-41.33	20240510	728	59.34	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
16	20250327	101034	57	100.00	KONEX			N	N	N	N		N	1160	140	2	13.73	1160	1	50.00	1160	1160	1160	1173	867	1020	1160.00	0.00	0	0	1020	1019	1019	1018	1018	1020	1019	35	153	500	610	1	1	6960703	81	-0.53	0.23	12	0.00	-2183.00	5020.00	1977	20240510	-41.33	728	20241202	59.34	1565	-25.88	20250305	822	41.12	20250110	1977	-41.33	20240510	728	59.34	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
17	20250327	091038	57	100.00	KONEX			N	N	N	N		N	1160	140	2	13.73	1160	1	50.00	1160	1160	1160	1173	867	1020	1160.00	0.00	0	0	1020	1019	1019	1018	1018	1020	1019	35	153	500	610	1	1	6960703	81	-0.53	0.23	12	0.00	-2183.00	5020.00	1977	20240510	-41.33	728	20241202	59.34	1565	-25.88	20250305	822	41.12	20250110	1977	-41.33	20240510	728	59.34	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
18	20250326	161026	57	100.00	KONEX			N	N	N	N		N	1020	-152	5	-12.97	2039	2	200.00	1019	1020	1019	1347	997	1172	1019.50	0.00	0	0	1172	1172	1172	1172	1172	1172	1172	35	175	500	700	1	1	6960703	71	-0.47	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-48.41	728	20241202	40.11	1565	-34.82	20250305	822	24.09	20250110	1977	-48.41	20240510	728	40.11	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
19	20250326	151029	57	100.00	KONEX			N	N	N	N		N	1020	-152	5	-12.97	2039	2	200.00	1019	1020	1019	1347	997	1172	1019.50	0.00	0	0	1172	1172	1172	1172	1172	1172	1172	35	175	500	700	1	1	6960703	71	-0.47	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-48.41	728	20241202	40.11	1565	-34.82	20250305	822	24.09	20250110	1977	-48.41	20240510	728	40.11	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
20	20250326	141028	57	100.00	KONEX			N	N	N	N		N	1020	-152	5	-12.97	2039	2	200.00	1019	1020	1019	1347	997	1172	1019.50	0.00	0	0	1172	1172	1172	1172	1172	1172	1172	35	175	500	700	1	1	6960703	71	-0.47	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-48.41	728	20241202	40.11	1565	-34.82	20250305	822	24.09	20250110	1977	-48.41	20240510	728	40.11	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
21	20250326	131029	57	100.00	KONEX			N	N	N	N		N	1020	-152	5	-12.97	2039	2	200.00	1019	1020	1019	1347	997	1172	1019.50	0.00	0	0	1172	1172	1172	1172	1172	1172	1172	35	175	500	700	1	1	6960703	71	-0.47	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-48.41	728	20241202	40.11	1565	-34.82	20250305	822	24.09	20250110	1977	-48.41	20240510	728	40.11	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
22	20250326	121034	57	100.00	KONEX			N	N	N	N		N	1020	-152	5	-12.97	2039	2	200.00	1019	1020	1019	1347	997	1172	1019.50	0.00	0	0	1172	1172	1172	1172	1172	1172	1172	35	175	500	700	1	1	6960703	71	-0.47	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-48.41	728	20241202	40.11	1565	-34.82	20250305	822	24.09	20250110	1977	-48.41	20240510	728	40.11	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
23	20250326	111030	57	100.00	KONEX			N	N	N	N		N	1020	-152	5	-12.97	2039	2	200.00	1019	1020	1019	1347	997	1172	1019.50	0.00	0	0	1172	1172	1172	1172	1172	1172	1172	35	175	500	700	1	1	6960703	71	-0.47	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-48.41	728	20241202	40.11	1565	-34.82	20250305	822	24.09	20250110	1977	-48.41	20240510	728	40.11	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
24	20250326	101030	57	100.00	KONEX			N	N	N	N		N	1020	-152	5	-12.97	2039	2	200.00	1019	1020	1019	1347	997	1172	1019.50	0.00	0	0	1172	1172	1172	1172	1172	1172	1172	35	175	500	700	1	1	6960703	71	-0.47	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-48.41	728	20241202	40.11	1565	-34.82	20250305	822	24.09	20250110	1977	-48.41	20240510	728	40.11	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
25	20250326	091030	57	100.00	KONEX			N	N	N	N		N	1172	0	3	0.00	0	0	0.00	0	0	0	1347	997	1172	0.00	0.00	0	0	1172	1172	1172	1172	1172	1172	1172	35	175	500	700	1	1	6960703	82	-0.54	0.23	12	0.00	-2183.00	5020.00	1977	20240510	-40.72	728	20241202	60.99	1565	-25.11	20250305	822	42.58	20250110	1977	-40.72	20240510	728	60.99	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
26	20250325	161022	57	100.00	KONEX			N	N	N	N		N	1172	152	2	14.90	1172	1	25.00	1172	1172	1172	1173	867	1020	1172.00	0.00	0	0	1486	1252	1136	902	786	1195	845	35	153	500	610	1	1	6960703	82	1.69	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.72	728	20241202	60.99	1565	-25.11	20250305	822	42.58	20250110	1977	-40.72	20240510	728	60.99	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
27	20250325	151025	57	100.00	KONEX			N	N	N	N		N	1172	152	2	14.90	1172	1	25.00	1172	1172	1172	1173	867	1020	1172.00	0.00	0	0	1486	1252	1136	902	786	1195	845	35	153	500	610	1	1	6960703	82	1.69	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.72	728	20241202	60.99	1565	-25.11	20250305	822	42.58	20250110	1977	-40.72	20240510	728	60.99	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
28	20250325	141021	57	100.00	KONEX			N	N	N	N		N	1172	152	2	14.90	1172	1	25.00	1172	1172	1172	1173	867	1020	1172.00	0.00	0	0	1486	1252	1136	902	786	1195	845	35	153	500	610	1	1	6960703	82	1.69	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.72	728	20241202	60.99	1565	-25.11	20250305	822	42.58	20250110	1977	-40.72	20240510	728	60.99	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
29	20250325	131113	57	100.00	KONEX			N	N	N	N		N	1172	152	2	14.90	1172	1	25.00	1172	1172	1172	1173	867	1020	1172.00	0.00	0	0	1486	1252	1136	902	786	1195	845	35	153	500	610	1	1	6960703	82	1.69	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.72	728	20241202	60.99	1565	-25.11	20250305	822	42.58	20250110	1977	-40.72	20240510	728	60.99	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
30	20250325	121023	57	100.00	KONEX			N	N	N	N		N	1172	152	2	14.90	1172	1	25.00	1172	1172	1172	1173	867	1020	1172.00	0.00	0	0	1486	1252	1136	902	786	1195	845	35	153	500	610	1	1	6960703	82	1.69	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.72	728	20241202	60.99	1565	-25.11	20250305	822	42.58	20250110	1977	-40.72	20240510	728	60.99	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
31	20250325	111021	57	100.00	KONEX			N	N	N	N		N	1172	152	2	14.90	1172	1	25.00	1172	1172	1172	1173	867	1020	1172.00	0.00	0	0	1486	1252	1136	902	786	1195	845	35	153	500	610	1	1	6960703	82	1.69	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.72	728	20241202	60.99	1565	-25.11	20250305	822	42.58	20250110	1977	-40.72	20240510	728	60.99	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
32	20250325	101033	57	100.00	KONEX			N	N	N	N		N	1172	152	2	14.90	1172	1	25.00	1172	1172	1172	1173	867	1020	1172.00	0.00	0	0	1486	1252	1136	902	786	1195	845	35	153	500	610	1	1	6960703	82	1.69	0.16	12	0.00	694.00	7256.00	1977	20240510	-40.72	728	20241202	60.99	1565	-25.11	20250305	822	42.58	20250110	1977	-40.72	20240510	728	60.99	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
33	20250325	091031	57	100.00	KONEX			N	N	N	N		N	1020	0	3	0.00	0	0	0.00	0	0	0	1173	867	1020	0.00	0.00	0	0	1486	1252	1136	902	786	1195	845	35	153	500	610	1	1	6960703	71	1.47	0.14	12	0.00	694.00	7256.00	1977	20240510	-48.41	728	20241202	40.11	1565	-34.82	20250305	822	24.09	20250110	1977	-48.41	20240510	728	40.11	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
34	20250324	161020	57	100.00	KONEX			N	N	N	N		N	1020	-180	4	-15.00	4778	4	400.00	1370	1370	1020	1380	1020	1200	1194.50	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	35	180	500	720	1	1	6960703	71	1.47	0.14	12	0.00	694.00	7256.00	1977	20240510	-48.41	728	20241202	40.11	1565	-34.82	20250305	822	24.09	20250110	1977	-48.41	20240510	728	40.11	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
35	20250324	151026	57	100.00	KONEX			N	N	N	N		N	1020	-180	4	-15.00	4778	4	400.00	1370	1370	1020	1380	1020	1200	1194.50	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	35	180	500	720	1	1	6960703	71	1.47	0.14	12	0.00	694.00	7256.00	1977	20240510	-48.41	728	20241202	40.11	1565	-34.82	20250305	822	24.09	20250110	1977	-48.41	20240510	728	40.11	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
36	20250324	141028	57	100.00	KONEX			N	N	N	N		N	1020	-180	4	-15.00	4778	4	400.00	1370	1370	1020	1380	1020	1200	1194.50	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	35	180	500	720	1	1	6960703	71	1.47	0.14	12	0.00	694.00	7256.00	1977	20240510	-48.41	728	20241202	40.11	1565	-34.82	20250305	822	24.09	20250110	1977	-48.41	20240510	728	40.11	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
37	20250324	131028	57	100.00	KONEX			N	N	N	N		N	1020	-180	4	-15.00	4778	4	400.00	1370	1370	1020	1380	1020	1200	1194.50	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	35	180	500	720	1	1	6960703	71	1.47	0.14	12	0.00	694.00	7256.00	1977	20240510	-48.41	728	20241202	40.11	1565	-34.82	20250305	822	24.09	20250110	1977	-48.41	20240510	728	40.11	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
38	20250324	121026	57	100.00	KONEX			N	N	N	N		N	1020	-180	4	-15.00	4778	4	400.00	1370	1370	1020	1380	1020	1200	1194.50	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	35	180	500	720	1	1	6960703	71	1.47	0.14	12	0.00	694.00	7256.00	1977	20240510	-48.41	728	20241202	40.11	1565	-34.82	20250305	822	24.09	20250110	1977	-48.41	20240510	728	40.11	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
39	20250324	111026	57	100.00	KONEX			N	N	N	N		N	1020	-180	4	-15.00	4778	4	400.00	1370	1370	1020	1380	1020	1200	1194.50	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	35	180	500	720	1	1	6960703	71	1.47	0.14	12	0.00	694.00	7256.00	1977	20240510	-48.41	728	20241202	40.11	1565	-34.82	20250305	822	24.09	20250110	1977	-48.41	20240510	728	40.11	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
40	20250324	101022	57	100.00	KONEX			N	N	N	N		N	1020	-180	4	-15.00	4778	4	400.00	1370	1370	1020	1380	1020	1200	1194.50	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	35	180	500	720	1	1	6960703	71	1.47	0.14	12	0.00	694.00	7256.00	1977	20240510	-48.41	728	20241202	40.11	1565	-34.82	20250305	822	24.09	20250110	1977	-48.41	20240510	728	40.11	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
41	20250324	091024	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	35	180	500	720	1	1	6960703	84	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.30	728	20241202	64.84	1565	-23.32	20250305	822	45.99	20250110	1977	-39.30	20240510	728	64.84	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
42	20250321	161039	57	100.00	KONEX			N	N	N	N		N	1200	151	2	14.39	1200	1	0.49	1200	1200	1200	1206	892	1049	1200.00	0.00	0	0	1534	1291	1170	927	806	1231	867	35	157	500	620	1	1	6960703	84	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.30	728	20241202	64.84	1565	-23.32	20250305	822	45.99	20250110	1977	-39.30	20240510	728	64.84	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
43	20250321	151024	57	100.00	KONEX			N	N	N	N		N	1200	151	2	14.39	1200	1	0.49	1200	1200	1200	1206	892	1049	1200.00	0.00	0	0	1534	1291	1170	927	806	1231	867	35	157	500	620	1	1	6960703	84	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.30	728	20241202	64.84	1565	-23.32	20250305	822	45.99	20250110	1977	-39.30	20240510	728	64.84	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
44	20250321	141025	57	100.00	KONEX			N	N	N	N		N	1200	151	2	14.39	1200	1	0.49	1200	1200	1200	1206	892	1049	1200.00	0.00	0	0	1534	1291	1170	927	806	1231	867	35	157	500	620	1	1	6960703	84	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.30	728	20241202	64.84	1565	-23.32	20250305	822	45.99	20250110	1977	-39.30	20240510	728	64.84	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
45	20250321	131026	57	100.00	KONEX			N	N	N	N		N	1200	151	2	14.39	1200	1	0.49	1200	1200	1200	1206	892	1049	1200.00	0.00	0	0	1534	1291	1170	927	806	1231	867	35	157	500	620	1	1	6960703	84	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.30	728	20241202	64.84	1565	-23.32	20250305	822	45.99	20250110	1977	-39.30	20240510	728	64.84	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
46	20250321	121027	57	100.00	KONEX			N	N	N	N		N	1200	151	2	14.39	1200	1	0.49	1200	1200	1200	1206	892	1049	1200.00	0.00	0	0	1534	1291	1170	927	806	1231	867	35	157	500	620	1	1	6960703	84	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.30	728	20241202	64.84	1565	-23.32	20250305	822	45.99	20250110	1977	-39.30	20240510	728	64.84	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
47	20250321	111026	57	100.00	KONEX			N	N	N	N		N	1200	151	2	14.39	1200	1	0.49	1200	1200	1200	1206	892	1049	1200.00	0.00	0	0	1534	1291	1170	927	806	1231	867	35	157	500	620	1	1	6960703	84	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.30	728	20241202	64.84	1565	-23.32	20250305	822	45.99	20250110	1977	-39.30	20240510	728	64.84	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
48	20250321	101027	57	100.00	KONEX			N	N	N	N		N	1200	151	2	14.39	1200	1	0.49	1200	1200	1200	1206	892	1049	1200.00	0.00	0	0	1534	1291	1170	927	806	1231	867	35	157	500	620	1	1	6960703	84	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.30	728	20241202	64.84	1565	-23.32	20250305	822	45.99	20250110	1977	-39.30	20240510	728	64.84	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
49	20250321	091033	57	100.00	KONEX			N	N	N	N		N	1200	151	2	14.39	1200	1	0.49	1200	1200	1200	1206	892	1049	1200.00	0.00	0	0	1534	1291	1170	927	806	1231	867	35	157	500	620	1	1	6960703	84	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.30	728	20241202	64.84	1565	-23.32	20250305	822	45.99	20250110	1977	-39.30	20240510	728	64.84	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
50	20250320	161639	57	100.00	KONEX			N	N	N	N		N	1049	-184	4	-14.92	213695	203	0.00	1233	1413	1049	1417	1049	1233	1052.68	0.00	0	0	1233	1233	1233	1233	1233	1233	1233	35	184	500	730	1	1	6960703	73	1.51	0.14	12	0.00	694.00	7256.00	1977	20240510	-46.94	728	20241202	44.09	1565	-32.97	20250305	822	27.62	20250110	1977	-46.94	20240510	728	44.09	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
51	20250320	151023	57	100.00	KONEX			N	N	N	N		N	1049	-184	4	-14.92	213695	203	0.00	1233	1413	1049	1417	1049	1233	1052.68	0.00	0	0	1233	1233	1233	1233	1233	1233	1233	35	184	500	730	1	1	6960703	73	1.51	0.14	12	0.00	694.00	7256.00	1977	20240510	-46.94	728	20241202	44.09	1565	-32.97	20250305	822	27.62	20250110	1977	-46.94	20240510	728	44.09	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
52	20250320	141027	57	100.00	KONEX			N	N	N	N		N	1049	-184	4	-14.92	213695	203	0.00	1233	1413	1049	1417	1049	1233	1052.68	0.00	0	0	1233	1233	1233	1233	1233	1233	1233	35	184	500	730	1	1	6960703	73	1.51	0.14	12	0.00	694.00	7256.00	1977	20240510	-46.94	728	20241202	44.09	1565	-32.97	20250305	822	27.62	20250110	1977	-46.94	20240510	728	44.09	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
53	20250320	131026	57	100.00	KONEX			N	N	N	N		N	1049	-184	4	-14.92	213695	203	0.00	1233	1413	1049	1417	1049	1233	1052.68	0.00	0	0	1233	1233	1233	1233	1233	1233	1233	35	184	500	730	1	1	6960703	73	1.51	0.14	12	0.00	694.00	7256.00	1977	20240510	-46.94	728	20241202	44.09	1565	-32.97	20250305	822	27.62	20250110	1977	-46.94	20240510	728	44.09	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
54	20250320	121023	57	100.00	KONEX			N	N	N	N		N	1049	-184	4	-14.92	213695	203	0.00	1233	1413	1049	1417	1049	1233	1052.68	0.00	0	0	1233	1233	1233	1233	1233	1233	1233	35	184	500	730	1	1	6960703	73	1.51	0.14	12	0.00	694.00	7256.00	1977	20240510	-46.94	728	20241202	44.09	1565	-32.97	20250305	822	27.62	20250110	1977	-46.94	20240510	728	44.09	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
55	20250320	111024	57	100.00	KONEX			N	N	N	N		N	1049	-184	4	-14.92	213695	203	0.00	1233	1413	1049	1417	1049	1233	1052.68	0.00	0	0	1233	1233	1233	1233	1233	1233	1233	35	184	500	730	1	1	6960703	73	1.51	0.14	12	0.00	694.00	7256.00	1977	20240510	-46.94	728	20241202	44.09	1565	-32.97	20250305	822	27.62	20250110	1977	-46.94	20240510	728	44.09	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
56	20250320	101023	57	100.00	KONEX			N	N	N	N		N	1049	-184	4	-14.92	213695	203	0.00	1233	1413	1049	1417	1049	1233	1052.68	0.00	0	0	1233	1233	1233	1233	1233	1233	1233	35	184	500	730	1	1	6960703	73	1.51	0.14	12	0.00	694.00	7256.00	1977	20240510	-46.94	728	20241202	44.09	1565	-32.97	20250305	822	27.62	20250110	1977	-46.94	20240510	728	44.09	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
57	20250320	091026	57	100.00	KONEX			N	N	N	N		N	1413	180	2	14.60	2646	2	0.00	1233	1413	1233	1417	1049	1233	1323.00	0.00	0	0	1233	1233	1233	1233	1233	1233	1233	35	184	500	730	1	1	6960703	98	2.04	0.19	12	0.00	694.00	7256.00	1977	20240510	-28.53	728	20241202	94.09	1565	-9.71	20250305	822	71.90	20250110	1977	-28.53	20240510	728	94.09	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
58	20250319	161018	57	100.00	KONEX			N	N	N	N		N	1233	-217	4	-14.97	0	0	0.00	0	0	0	1667	1233	1450	0.00	0.00	0	0	1450	1450	1450	1450	1450	1450	1450	35	217	500	870	1	1	6960703	86	1.78	0.17	12	0.00	694.00	7256.00	1977	20240510	-37.63	728	20241202	69.37	1565	-21.21	20250305	822	50.00	20250110	1977	-37.63	20240510	728	69.37	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
59	20250319	151021	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	0	0	0.00	0	0	0	1667	1233	1450	0.00	0.00	0	0	1450	1450	1450	1450	1450	1450	1450	35	217	500	870	1	1	6960703	101	2.09	0.20	12	0.00	694.00	7256.00	1977	20240510	-26.66	728	20241202	99.18	1565	-7.35	20250305	822	76.40	20250110	1977	-26.66	20240510	728	99.18	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
60	20250319	141023	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	0	0	0.00	0	0	0	1667	1233	1450	0.00	0.00	0	0	1450	1450	1450	1450	1450	1450	1450	35	217	500	870	1	1	6960703	101	2.09	0.20	12	0.00	694.00	7256.00	1977	20240510	-26.66	728	20241202	99.18	1565	-7.35	20250305	822	76.40	20250110	1977	-26.66	20240510	728	99.18	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
61	20250319	131021	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	0	0	0.00	0	0	0	1667	1233	1450	0.00	0.00	0	0	1450	1450	1450	1450	1450	1450	1450	35	217	500	870	1	1	6960703	101	2.09	0.20	12	0.00	694.00	7256.00	1977	20240510	-26.66	728	20241202	99.18	1565	-7.35	20250305	822	76.40	20250110	1977	-26.66	20240510	728	99.18	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
62	20250319	121020	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	0	0	0.00	0	0	0	1667	1233	1450	0.00	0.00	0	0	1450	1450	1450	1450	1450	1450	1450	35	217	500	870	1	1	6960703	101	2.09	0.20	12	0.00	694.00	7256.00	1977	20240510	-26.66	728	20241202	99.18	1565	-7.35	20250305	822	76.40	20250110	1977	-26.66	20240510	728	99.18	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
63	20250319	111020	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	0	0	0.00	0	0	0	1667	1233	1450	0.00	0.00	0	0	1450	1450	1450	1450	1450	1450	1450	35	217	500	870	1	1	6960703	101	2.09	0.20	12	0.00	694.00	7256.00	1977	20240510	-26.66	728	20241202	99.18	1565	-7.35	20250305	822	76.40	20250110	1977	-26.66	20240510	728	99.18	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
64	20250319	101021	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	0	0	0.00	0	0	0	1667	1233	1450	0.00	0.00	0	0	1450	1450	1450	1450	1450	1450	1450	35	217	500	870	1	1	6960703	101	2.09	0.20	12	0.00	694.00	7256.00	1977	20240510	-26.66	728	20241202	99.18	1565	-7.35	20250305	822	76.40	20250110	1977	-26.66	20240510	728	99.18	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
65	20250319	091025	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	0	0	0.00	0	0	0	1667	1233	1450	0.00	0.00	0	0	1450	1450	1450	1450	1450	1450	1450	35	217	500	870	1	1	6960703	101	2.09	0.20	12	0.00	694.00	7256.00	1977	20240510	-26.66	728	20241202	99.18	1565	-7.35	20250305	822	76.40	20250110	1977	-26.66	20240510	728	99.18	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
66	20250318	161016	57	100.00	KONEX			N	N	N	N		N	1450	186	2	14.72	1450	1	100.00	1450	1450	1450	1453	1075	1264	1450.00	0.00	0	0	1264	1264	1264	1264	1264	1264	1264	35	189	500	750	1	1	6960703	101	2.09	0.20	12	0.00	694.00	7256.00	1977	20240510	-26.66	728	20241202	99.18	1565	-7.35	20250305	822	76.40	20250110	1977	-26.66	20240510	728	99.18	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
67	20250318	151021	57	100.00	KONEX			N	N	N	N		N	1450	186	2	14.72	1450	1	100.00	1450	1450	1450	1453	1075	1264	1450.00	0.00	0	0	1264	1264	1264	1264	1264	1264	1264	35	189	500	750	1	1	6960703	101	2.09	0.20	12	0.00	694.00	7256.00	1977	20240510	-26.66	728	20241202	99.18	1565	-7.35	20250305	822	76.40	20250110	1977	-26.66	20240510	728	99.18	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
68	20250318	141018	57	100.00	KONEX			N	N	N	N		N	1450	186	2	14.72	1450	1	100.00	1450	1450	1450	1453	1075	1264	1450.00	0.00	0	0	1264	1264	1264	1264	1264	1264	1264	35	189	500	750	1	1	6960703	101	2.09	0.20	12	0.00	694.00	7256.00	1977	20240510	-26.66	728	20241202	99.18	1565	-7.35	20250305	822	76.40	20250110	1977	-26.66	20240510	728	99.18	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
69	20250318	131017	57	100.00	KONEX			N	N	N	N		N	1450	186	2	14.72	1450	1	100.00	1450	1450	1450	1453	1075	1264	1450.00	0.00	0	0	1264	1264	1264	1264	1264	1264	1264	35	189	500	750	1	1	6960703	101	2.09	0.20	12	0.00	694.00	7256.00	1977	20240510	-26.66	728	20241202	99.18	1565	-7.35	20250305	822	76.40	20250110	1977	-26.66	20240510	728	99.18	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
70	20250318	121019	57	100.00	KONEX			N	N	N	N		N	1450	186	2	14.72	1450	1	100.00	1450	1450	1450	1453	1075	1264	1450.00	0.00	0	0	1264	1264	1264	1264	1264	1264	1264	35	189	500	750	1	1	6960703	101	2.09	0.20	12	0.00	694.00	7256.00	1977	20240510	-26.66	728	20241202	99.18	1565	-7.35	20250305	822	76.40	20250110	1977	-26.66	20240510	728	99.18	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
71	20250318	111017	57	100.00	KONEX			N	N	N	N		N	1450	186	2	14.72	1450	1	100.00	1450	1450	1450	1453	1075	1264	1450.00	0.00	0	0	1264	1264	1264	1264	1264	1264	1264	35	189	500	750	1	1	6960703	101	2.09	0.20	12	0.00	694.00	7256.00	1977	20240510	-26.66	728	20241202	99.18	1565	-7.35	20250305	822	76.40	20250110	1977	-26.66	20240510	728	99.18	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
72	20250318	101019	57	100.00	KONEX			N	N	N	N		N	1450	186	2	14.72	1450	1	100.00	1450	1450	1450	1453	1075	1264	1450.00	0.00	0	0	1264	1264	1264	1264	1264	1264	1264	35	189	500	750	1	1	6960703	101	2.09	0.20	12	0.00	694.00	7256.00	1977	20240510	-26.66	728	20241202	99.18	1565	-7.35	20250305	822	76.40	20250110	1977	-26.66	20240510	728	99.18	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
73	20250318	091022	57	100.00	KONEX			N	N	N	N		N	1264	0	3	0.00	0	0	0.00	0	0	0	1453	1075	1264	0.00	0.00	0	0	1264	1264	1264	1264	1264	1264	1264	35	189	500	750	1	1	6960703	88	1.82	0.17	12	0.00	694.00	7256.00	1977	20240510	-36.06	728	20241202	73.63	1565	-19.23	20250305	822	53.77	20250110	1977	-36.06	20240510	728	73.63	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
74	20250317	161014	57	100.00	KONEX			N	N	N	N		N	1264	0	3	0.00	1264	1	0.00	1264	1264	1264	1453	1075	1264	1264.00	0.00	0	0	1264	1264	1264	1264	1264	1264	1264	35	189	500	750	1	1	6960703	88	1.82	0.17	12	0.00	694.00	7256.00	1977	20240510	-36.06	728	20241202	73.63	1565	-19.23	20250305	822	53.77	20250110	1977	-36.06	20240510	728	73.63	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
75	20250317	151013	57	100.00	KONEX			N	N	N	N		N	1264	0	3	0.00	1264	1	0.00	1264	1264	1264	1453	1075	1264	1264.00	0.00	0	0	1264	1264	1264	1264	1264	1264	1264	35	189	500	750	1	1	6960703	88	1.82	0.17	12	0.00	694.00	7256.00	1977	20240510	-36.06	728	20241202	73.63	1565	-19.23	20250305	822	53.77	20250110	1977	-36.06	20240510	728	73.63	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
76	20250317	141016	57	100.00	KONEX			N	N	N	N		N	1264	0	3	0.00	1264	1	0.00	1264	1264	1264	1453	1075	1264	1264.00	0.00	0	0	1264	1264	1264	1264	1264	1264	1264	35	189	500	750	1	1	6960703	88	1.82	0.17	12	0.00	694.00	7256.00	1977	20240510	-36.06	728	20241202	73.63	1565	-19.23	20250305	822	53.77	20250110	1977	-36.06	20240510	728	73.63	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
77	20250317	131015	57	100.00	KONEX			N	N	N	N		N	1264	0	3	0.00	1264	1	0.00	1264	1264	1264	1453	1075	1264	1264.00	0.00	0	0	1264	1264	1264	1264	1264	1264	1264	35	189	500	750	1	1	6960703	88	1.82	0.17	12	0.00	694.00	7256.00	1977	20240510	-36.06	728	20241202	73.63	1565	-19.23	20250305	822	53.77	20250110	1977	-36.06	20240510	728	73.63	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
78	20250317	121015	57	100.00	KONEX			N	N	N	N		N	1264	0	3	0.00	1264	1	0.00	1264	1264	1264	1453	1075	1264	1264.00	0.00	0	0	1264	1264	1264	1264	1264	1264	1264	35	189	500	750	1	1	6960703	88	1.82	0.17	12	0.00	694.00	7256.00	1977	20240510	-36.06	728	20241202	73.63	1565	-19.23	20250305	822	53.77	20250110	1977	-36.06	20240510	728	73.63	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
79	20250317	111015	57	100.00	KONEX			N	N	N	N		N	1264	0	3	0.00	1264	1	0.00	1264	1264	1264	1453	1075	1264	1264.00	0.00	0	0	1264	1264	1264	1264	1264	1264	1264	35	189	500	750	1	1	6960703	88	1.82	0.17	12	0.00	694.00	7256.00	1977	20240510	-36.06	728	20241202	73.63	1565	-19.23	20250305	822	53.77	20250110	1977	-36.06	20240510	728	73.63	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
80	20250317	101013	57	100.00	KONEX			N	N	N	N		N	1264	0	3	0.00	1264	1	0.00	1264	1264	1264	1453	1075	1264	1264.00	0.00	0	0	1264	1264	1264	1264	1264	1264	1264	35	189	500	750	1	1	6960703	88	1.82	0.17	12	0.00	694.00	7256.00	1977	20240510	-36.06	728	20241202	73.63	1565	-19.23	20250305	822	53.77	20250110	1977	-36.06	20240510	728	73.63	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
81	20250317	091016	57	100.00	KONEX			N	N	N	N		N	1264	0	3	0.00	1264	1	0.00	1264	1264	1264	1453	1075	1264	1264.00	0.00	0	0	1264	1264	1264	1264	1264	1264	1264	35	189	500	750	1	1	6960703	88	1.82	0.17	12	0.00	694.00	7256.00	1977	20240510	-36.06	728	20241202	73.63	1565	-19.23	20250305	822	53.77	20250110	1977	-36.06	20240510	728	73.63	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
82	20250314	161010	57	100.00	KONEX			N	N	N	N		N	1264	-223	4	-15.00	0	0	0.00	0	0	0	1710	1264	1487	0.00	0.00	0	0	1487	1487	1487	1487	1487	1487	1487	35	223	500	890	1	1	6960703	88	1.82	0.17	12	0.00	694.00	7256.00	1977	20240510	-36.06	728	20241202	73.63	1565	-19.23	20250305	822	53.77	20250110	1977	-36.06	20240510	728	73.63	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
83	20250314	151017	57	100.00	KONEX			N	N	N	N		N	1487	0	3	0.00	0	0	0.00	0	0	0	1710	1264	1487	0.00	0.00	0	0	1487	1487	1487	1487	1487	1487	1487	35	223	500	890	1	1	6960703	104	2.14	0.20	12	0.00	694.00	7256.00	1977	20240510	-24.79	728	20241202	104.26	1565	-4.98	20250305	822	80.90	20250110	1977	-24.79	20240510	728	104.26	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
84	20250314	141011	57	100.00	KONEX			N	N	N	N		N	1487	0	3	0.00	0	0	0.00	0	0	0	1710	1264	1487	0.00	0.00	0	0	1487	1487	1487	1487	1487	1487	1487	35	223	500	890	1	1	6960703	104	2.14	0.20	12	0.00	694.00	7256.00	1977	20240510	-24.79	728	20241202	104.26	1565	-4.98	20250305	822	80.90	20250110	1977	-24.79	20240510	728	104.26	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
85	20250314	131010	57	100.00	KONEX			N	N	N	N		N	1487	0	3	0.00	0	0	0.00	0	0	0	1710	1264	1487	0.00	0.00	0	0	1487	1487	1487	1487	1487	1487	1487	35	223	500	890	1	1	6960703	104	2.14	0.20	12	0.00	694.00	7256.00	1977	20240510	-24.79	728	20241202	104.26	1565	-4.98	20250305	822	80.90	20250110	1977	-24.79	20240510	728	104.26	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
86	20250314	121013	57	100.00	KONEX			N	N	N	N		N	1487	0	3	0.00	0	0	0.00	0	0	0	1710	1264	1487	0.00	0.00	0	0	1487	1487	1487	1487	1487	1487	1487	35	223	500	890	1	1	6960703	104	2.14	0.20	12	0.00	694.00	7256.00	1977	20240510	-24.79	728	20241202	104.26	1565	-4.98	20250305	822	80.90	20250110	1977	-24.79	20240510	728	104.26	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
87	20250314	111012	57	100.00	KONEX			N	N	N	N		N	1487	0	3	0.00	0	0	0.00	0	0	0	1710	1264	1487	0.00	0.00	0	0	1487	1487	1487	1487	1487	1487	1487	35	223	500	890	1	1	6960703	104	2.14	0.20	12	0.00	694.00	7256.00	1977	20240510	-24.79	728	20241202	104.26	1565	-4.98	20250305	822	80.90	20250110	1977	-24.79	20240510	728	104.26	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
88	20250314	101011	57	100.00	KONEX			N	N	N	N		N	1487	0	3	0.00	0	0	0.00	0	0	0	1710	1264	1487	0.00	0.00	0	0	1487	1487	1487	1487	1487	1487	1487	35	223	500	890	1	1	6960703	104	2.14	0.20	12	0.00	694.00	7256.00	1977	20240510	-24.79	728	20241202	104.26	1565	-4.98	20250305	822	80.90	20250110	1977	-24.79	20240510	728	104.26	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
89	20250314	091017	57	100.00	KONEX			N	N	N	N		N	1487	0	3	0.00	0	0	0.00	0	0	0	1710	1264	1487	0.00	0.00	0	0	1487	1487	1487	1487	1487	1487	1487	35	223	500	890	1	1	6960703	104	2.14	0.20	12	0.00	694.00	7256.00	1977	20240510	-24.79	728	20241202	104.26	1565	-4.98	20250305	822	80.90	20250110	1977	-24.79	20240510	728	104.26	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
90	20250313	161004	57	100.00	KONEX			N	N	N	N		N	1487	190	2	14.65	1487	1	100.00	1487	1487	1487	1491	1103	1297	1487.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	35	194	500	770	1	1	6960703	104	2.14	0.20	12	0.00	694.00	7256.00	1977	20240510	-24.79	728	20241202	104.26	1565	-4.98	20250305	822	80.90	20250110	1977	-24.79	20240510	728	104.26	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
91	20250313	151005	57	100.00	KONEX			N	N	N	N		N	1487	190	2	14.65	1487	1	100.00	1487	1487	1487	1491	1103	1297	1487.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	35	194	500	770	1	1	6960703	104	2.14	0.20	12	0.00	694.00	7256.00	1977	20240510	-24.79	728	20241202	104.26	1565	-4.98	20250305	822	80.90	20250110	1977	-24.79	20240510	728	104.26	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
92	20250313	141005	57	100.00	KONEX			N	N	N	N		N	1487	190	2	14.65	1487	1	100.00	1487	1487	1487	1491	1103	1297	1487.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	35	194	500	770	1	1	6960703	104	2.14	0.20	12	0.00	694.00	7256.00	1977	20240510	-24.79	728	20241202	104.26	1565	-4.98	20250305	822	80.90	20250110	1977	-24.79	20240510	728	104.26	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
93	20250313	131005	57	100.00	KONEX			N	N	N	N		N	1487	190	2	14.65	1487	1	100.00	1487	1487	1487	1491	1103	1297	1487.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	35	194	500	770	1	1	6960703	104	2.14	0.20	12	0.00	694.00	7256.00	1977	20240510	-24.79	728	20241202	104.26	1565	-4.98	20250305	822	80.90	20250110	1977	-24.79	20240510	728	104.26	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
94	20250313	121005	57	100.00	KONEX			N	N	N	N		N	1487	190	2	14.65	1487	1	100.00	1487	1487	1487	1491	1103	1297	1487.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	35	194	500	770	1	1	6960703	104	2.14	0.20	12	0.00	694.00	7256.00	1977	20240510	-24.79	728	20241202	104.26	1565	-4.98	20250305	822	80.90	20250110	1977	-24.79	20240510	728	104.26	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
95	20250313	111006	57	100.00	KONEX			N	N	N	N		N	1487	190	2	14.65	1487	1	100.00	1487	1487	1487	1491	1103	1297	1487.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	35	194	500	770	1	1	6960703	104	2.14	0.20	12	0.00	694.00	7256.00	1977	20240510	-24.79	728	20241202	104.26	1565	-4.98	20250305	822	80.90	20250110	1977	-24.79	20240510	728	104.26	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
96	20250313	101005	57	100.00	KONEX			N	N	N	N		N	1487	190	2	14.65	1487	1	100.00	1487	1487	1487	1491	1103	1297	1487.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	35	194	500	770	1	1	6960703	104	2.14	0.20	12	0.00	694.00	7256.00	1977	20240510	-24.79	728	20241202	104.26	1565	-4.98	20250305	822	80.90	20250110	1977	-24.79	20240510	728	104.26	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
97	20250313	091007	57	100.00	KONEX			N	N	N	N		N	1487	190	2	14.65	1487	1	100.00	1487	1487	1487	1491	1103	1297	1487.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	35	194	500	770	1	1	6960703	104	2.14	0.20	12	0.00	694.00	7256.00	1977	20240510	-24.79	728	20241202	104.26	1565	-4.98	20250305	822	80.90	20250110	1977	-24.79	20240510	728	104.26	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
98	20250312	160959	57	100.00	KONEX			N	N	N	N		N	1297	165	2	14.58	1297	1	100.00	1297	1297	1297	1301	963	1132	1297.00	0.00	0	0	1132	1132	1132	1132	1132	1132	1132	35	169	500	670	1	1	6960703	90	1.87	0.18	12	0.00	694.00	7256.00	1977	20240510	-34.40	728	20241202	78.16	1565	-17.12	20250305	822	57.79	20250110	1977	-34.40	20240510	728	78.16	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
99	20250312	151001	57	100.00	KONEX			N	N	N	N		N	1297	165	2	14.58	1297	1	100.00	1297	1297	1297	1301	963	1132	1297.00	0.00	0	0	1132	1132	1132	1132	1132	1132	1132	35	169	500	670	1	1	6960703	90	1.87	0.18	12	0.00	694.00	7256.00	1977	20240510	-34.40	728	20241202	78.16	1565	-17.12	20250305	822	57.79	20250110	1977	-34.40	20240510	728	78.16	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
100	20250312	140958	57	100.00	KONEX			N	N	N	N		N	1297	165	2	14.58	1297	1	100.00	1297	1297	1297	1301	963	1132	1297.00	0.00	0	0	1132	1132	1132	1132	1132	1132	1132	35	169	500	670	1	1	6960703	90	1.87	0.18	12	0.00	694.00	7256.00	1977	20240510	-34.40	728	20241202	78.16	1565	-17.12	20250305	822	57.79	20250110	1977	-34.40	20240510	728	78.16	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
101	20250312	131000	57	100.00	KONEX			N	N	N	N		N	1297	165	2	14.58	1297	1	100.00	1297	1297	1297	1301	963	1132	1297.00	0.00	0	0	1132	1132	1132	1132	1132	1132	1132	35	169	500	670	1	1	6960703	90	1.87	0.18	12	0.00	694.00	7256.00	1977	20240510	-34.40	728	20241202	78.16	1565	-17.12	20250305	822	57.79	20250110	1977	-34.40	20240510	728	78.16	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
102	20250312	121002	57	100.00	KONEX			N	N	N	N		N	1297	165	2	14.58	1297	1	100.00	1297	1297	1297	1301	963	1132	1297.00	0.00	0	0	1132	1132	1132	1132	1132	1132	1132	35	169	500	670	1	1	6960703	90	1.87	0.18	12	0.00	694.00	7256.00	1977	20240510	-34.40	728	20241202	78.16	1565	-17.12	20250305	822	57.79	20250110	1977	-34.40	20240510	728	78.16	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
103	20250312	110954	57	100.00	KONEX			N	N	N	N		N	1297	165	2	14.58	1297	1	100.00	1297	1297	1297	1301	963	1132	1297.00	0.00	0	0	1132	1132	1132	1132	1132	1132	1132	35	169	500	670	1	1	6960703	90	1.87	0.18	12	0.00	694.00	7256.00	1977	20240510	-34.40	728	20241202	78.16	1565	-17.12	20250305	822	57.79	20250110	1977	-34.40	20240510	728	78.16	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
104	20250312	100957	57	100.00	KONEX			N	N	N	N		N	1297	165	2	14.58	1297	1	100.00	1297	1297	1297	1301	963	1132	1297.00	0.00	0	0	1132	1132	1132	1132	1132	1132	1132	35	169	500	670	1	1	6960703	90	1.87	0.18	12	0.00	694.00	7256.00	1977	20240510	-34.40	728	20241202	78.16	1565	-17.12	20250305	822	57.79	20250110	1977	-34.40	20240510	728	78.16	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
105	20250312	091003	57	100.00	KONEX			N	N	N	N		N	1132	0	3	0.00	0	0	0.00	0	0	0	1301	963	1132	0.00	0.00	0	0	1132	1132	1132	1132	1132	1132	1132	35	169	500	670	1	1	6960703	79	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.74	728	20241202	55.49	1565	-27.67	20250305	822	37.71	20250110	1977	-42.74	20240510	728	55.49	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
106	20250311	160951	57	100.00	KONEX			N	N	N	N		N	1132	-199	4	-14.95	1132	1	0.00	1132	1132	1132	1530	1132	1331	1132.00	0.00	0	0	1331	1331	1331	1331	1331	1331	1331	35	199	500	790	1	1	6960703	79	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.74	728	20241202	55.49	1565	-27.67	20250305	822	37.71	20250110	1977	-42.74	20240510	728	55.49	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
107	20250311	150954	57	100.00	KONEX			N	N	N	N		N	1132	-199	4	-14.95	1132	1	0.00	1132	1132	1132	1530	1132	1331	1132.00	0.00	0	0	1331	1331	1331	1331	1331	1331	1331	35	199	500	790	1	1	6960703	79	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.74	728	20241202	55.49	1565	-27.67	20250305	822	37.71	20250110	1977	-42.74	20240510	728	55.49	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
108	20250311	140957	57	100.00	KONEX			N	N	N	N		N	1132	-199	4	-14.95	1132	1	0.00	1132	1132	1132	1530	1132	1331	1132.00	0.00	0	0	1331	1331	1331	1331	1331	1331	1331	35	199	500	790	1	1	6960703	79	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.74	728	20241202	55.49	1565	-27.67	20250305	822	37.71	20250110	1977	-42.74	20240510	728	55.49	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
109	20250311	130954	57	100.00	KONEX			N	N	N	N		N	1132	-199	4	-14.95	1132	1	0.00	1132	1132	1132	1530	1132	1331	1132.00	0.00	0	0	1331	1331	1331	1331	1331	1331	1331	35	199	500	790	1	1	6960703	79	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.74	728	20241202	55.49	1565	-27.67	20250305	822	37.71	20250110	1977	-42.74	20240510	728	55.49	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
110	20250311	120953	57	100.00	KONEX			N	N	N	N		N	1132	-199	4	-14.95	1132	1	0.00	1132	1132	1132	1530	1132	1331	1132.00	0.00	0	0	1331	1331	1331	1331	1331	1331	1331	35	199	500	790	1	1	6960703	79	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.74	728	20241202	55.49	1565	-27.67	20250305	822	37.71	20250110	1977	-42.74	20240510	728	55.49	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
111	20250311	110953	57	100.00	KONEX			N	N	N	N		N	1132	-199	4	-14.95	1132	1	0.00	1132	1132	1132	1530	1132	1331	1132.00	0.00	0	0	1331	1331	1331	1331	1331	1331	1331	35	199	500	790	1	1	6960703	79	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.74	728	20241202	55.49	1565	-27.67	20250305	822	37.71	20250110	1977	-42.74	20240510	728	55.49	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
112	20250311	100954	57	100.00	KONEX			N	N	N	N		N	1132	-199	4	-14.95	1132	1	0.00	1132	1132	1132	1530	1132	1331	1132.00	0.00	0	0	1331	1331	1331	1331	1331	1331	1331	35	199	500	790	1	1	6960703	79	1.63	0.16	12	0.00	694.00	7256.00	1977	20240510	-42.74	728	20241202	55.49	1565	-27.67	20250305	822	37.71	20250110	1977	-42.74	20240510	728	55.49	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
113	20250311	090955	57	100.00	KONEX			N	N	N	N		N	1331	0	3	0.00	0	0	0.00	0	0	0	1530	1132	1331	0.00	0.00	0	0	1331	1331	1331	1331	1331	1331	1331	35	199	500	790	1	1	6960703	93	1.92	0.18	12	0.00	694.00	7256.00	1977	20240510	-32.68	728	20241202	82.83	1565	-14.95	20250305	822	61.92	20250110	1977	-32.68	20240510	728	82.83	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
114	20250310	160945	57	100.00	KONEX			N	N	N	N		N	1331	-234	4	-14.95	0	0	0.00	0	0	0	1799	1331	1565	0.00	0.00	0	0	1565	1565	1565	1565	1565	1565	1565	35	234	500	930	1	1	6960703	93	1.92	0.18	12	0.00	694.00	7256.00	1977	20240510	-32.68	728	20241202	82.83	1565	-14.95	20250305	822	61.92	20250110	1977	-32.68	20240510	728	82.83	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
115	20250310	150952	57	100.00	KONEX			N	N	N	N		N	1565	0	3	0.00	0	0	0.00	0	0	0	1799	1331	1565	0.00	0.00	0	0	1565	1565	1565	1565	1565	1565	1565	35	234	500	930	1	1	6960703	109	2.26	0.22	12	0.00	694.00	7256.00	1977	20240510	-20.84	728	20241202	114.97	1565	0.00	20250305	822	90.39	20250110	1977	-20.84	20240510	728	114.97	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
116	20250310	140950	57	100.00	KONEX			N	N	N	N		N	1565	0	3	0.00	0	0	0.00	0	0	0	1799	1331	1565	0.00	0.00	0	0	1565	1565	1565	1565	1565	1565	1565	35	234	500	930	1	1	6960703	109	2.26	0.22	12	0.00	694.00	7256.00	1977	20240510	-20.84	728	20241202	114.97	1565	0.00	20250305	822	90.39	20250110	1977	-20.84	20240510	728	114.97	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
117	20250310	130949	57	100.00	KONEX			N	N	N	N		N	1565	0	3	0.00	0	0	0.00	0	0	0	1799	1331	1565	0.00	0.00	0	0	1565	1565	1565	1565	1565	1565	1565	35	234	500	930	1	1	6960703	109	2.26	0.22	12	0.00	694.00	7256.00	1977	20240510	-20.84	728	20241202	114.97	1565	0.00	20250305	822	90.39	20250110	1977	-20.84	20240510	728	114.97	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
118	20250310	120947	57	100.00	KONEX			N	N	N	N		N	1565	0	3	0.00	0	0	0.00	0	0	0	1799	1331	1565	0.00	0.00	0	0	1565	1565	1565	1565	1565	1565	1565	35	234	500	930	1	1	6960703	109	2.26	0.22	12	0.00	694.00	7256.00	1977	20240510	-20.84	728	20241202	114.97	1565	0.00	20250305	822	90.39	20250110	1977	-20.84	20240510	728	114.97	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
119	20250310	110947	57	100.00	KONEX			N	N	N	N		N	1565	0	3	0.00	0	0	0.00	0	0	0	1799	1331	1565	0.00	0.00	0	0	1565	1565	1565	1565	1565	1565	1565	35	234	500	930	1	1	6960703	109	2.26	0.22	12	0.00	694.00	7256.00	1977	20240510	-20.84	728	20241202	114.97	1565	0.00	20250305	822	90.39	20250110	1977	-20.84	20240510	728	114.97	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
120	20250310	100947	57	100.00	KONEX			N	N	N	N		N	1565	0	3	0.00	0	0	0.00	0	0	0	1799	1331	1565	0.00	0.00	0	0	1565	1565	1565	1565	1565	1565	1565	35	234	500	930	1	1	6960703	109	2.26	0.22	12	0.00	694.00	7256.00	1977	20240510	-20.84	728	20241202	114.97	1565	0.00	20250305	822	90.39	20250110	1977	-20.84	20240510	728	114.97	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
121	20250310	090949	57	100.00	KONEX			N	N	N	N		N	1565	0	3	0.00	0	0	0.00	0	0	0	1799	1331	1565	0.00	0.00	0	0	1565	1565	1565	1565	1565	1565	1565	35	234	500	930	1	1	6960703	109	2.26	0.22	12	0.00	694.00	7256.00	1977	20240510	-20.84	728	20241202	114.97	1565	0.00	20250305	822	90.39	20250110	1977	-20.84	20240510	728	114.97	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
122	20250307	160945	57	100.00	KONEX			N	N	N	N		N	1565	0	3	0.00	1565	1	100.00	1565	1565	1565	1799	1331	1565	1565.00	0.00	0	0	1565	1565	1565	1565	1565	1565	1565	35	234	500	930	1	1	6960703	109	2.26	0.22	12	0.00	694.00	7256.00	1977	20240510	-20.84	728	20241202	114.97	1565	0.00	20250305	822	90.39	20250110	1977	-20.84	20240510	728	114.97	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
123	20250307	150949	57	100.00	KONEX			N	N	N	N		N	1565	0	3	0.00	1565	1	100.00	1565	1565	1565	1799	1331	1565	1565.00	0.00	0	0	1565	1565	1565	1565	1565	1565	1565	35	234	500	930	1	1	6960703	109	2.26	0.22	12	0.00	694.00	7256.00	1977	20240510	-20.84	728	20241202	114.97	1565	0.00	20250305	822	90.39	20250110	1977	-20.84	20240510	728	114.97	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
124	20250307	140946	57	100.00	KONEX			N	N	N	N		N	1565	0	3	0.00	1565	1	100.00	1565	1565	1565	1799	1331	1565	1565.00	0.00	0	0	1565	1565	1565	1565	1565	1565	1565	35	234	500	930	1	1	6960703	109	2.26	0.22	12	0.00	694.00	7256.00	1977	20240510	-20.84	728	20241202	114.97	1565	0.00	20250305	822	90.39	20250110	1977	-20.84	20240510	728	114.97	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
125	20250307	130948	57	100.00	KONEX			N	N	N	N		N	1565	0	3	0.00	1565	1	100.00	1565	1565	1565	1799	1331	1565	1565.00	0.00	0	0	1565	1565	1565	1565	1565	1565	1565	35	234	500	930	1	1	6960703	109	2.26	0.22	12	0.00	694.00	7256.00	1977	20240510	-20.84	728	20241202	114.97	1565	0.00	20250305	822	90.39	20250110	1977	-20.84	20240510	728	114.97	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
126	20250307	120948	57	100.00	KONEX			N	N	N	N		N	1565	0	3	0.00	1565	1	100.00	1565	1565	1565	1799	1331	1565	1565.00	0.00	0	0	1565	1565	1565	1565	1565	1565	1565	35	234	500	930	1	1	6960703	109	2.26	0.22	12	0.00	694.00	7256.00	1977	20240510	-20.84	728	20241202	114.97	1565	0.00	20250305	822	90.39	20250110	1977	-20.84	20240510	728	114.97	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
127	20250307	110946	57	100.00	KONEX			N	N	N	N		N	1565	0	3	0.00	1565	1	100.00	1565	1565	1565	1799	1331	1565	1565.00	0.00	0	0	1565	1565	1565	1565	1565	1565	1565	35	234	500	930	1	1	6960703	109	2.26	0.22	12	0.00	694.00	7256.00	1977	20240510	-20.84	728	20241202	114.97	1565	0.00	20250305	822	90.39	20250110	1977	-20.84	20240510	728	114.97	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
128	20250307	100943	57	100.00	KONEX			N	N	N	N		N	1565	0	3	0.00	1565	1	100.00	1565	1565	1565	1799	1331	1565	1565.00	0.00	0	0	1565	1565	1565	1565	1565	1565	1565	35	234	500	930	1	1	6960703	109	2.26	0.22	12	0.00	694.00	7256.00	1977	20240510	-20.84	728	20241202	114.97	1565	0.00	20250305	822	90.39	20250110	1977	-20.84	20240510	728	114.97	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
129	20250307	090950	57	100.00	KONEX			N	N	N	N		N	1565	0	3	0.00	1565	1	100.00	1565	1565	1565	1799	1331	1565	1565.00	0.00	0	0	1565	1565	1565	1565	1565	1565	1565	35	234	500	930	1	1	6960703	109	2.26	0.22	12	0.00	694.00	7256.00	1977	20240510	-20.84	728	20241202	114.97	1565	0.00	20250305	822	90.39	20250110	1977	-20.84	20240510	728	114.97	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
130	20250306	160940	57	100.00	KONEX			N	N	N	N		N	1565	0	3	0.00	1565	1	50.00	1565	1565	1565	1799	1331	1565	1565.00	0.00	0	0	1695	1629	1499	1433	1303	1663	1467	35	234	500	930	1	1	6960703	109	2.26	0.22	12	0.00	694.00	7256.00	1977	20240510	-20.84	728	20241202	114.97	1565	0.00	20250305	822	90.39	20250110	1977	-20.84	20240510	728	114.97	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
131	20250306	150940	57	100.00	KONEX			N	N	N	N		N	1565	0	3	0.00	1565	1	50.00	1565	1565	1565	1799	1331	1565	1565.00	0.00	0	0	1695	1629	1499	1433	1303	1663	1467	35	234	500	930	1	1	6960703	109	2.26	0.22	12	0.00	694.00	7256.00	1977	20240510	-20.84	728	20241202	114.97	1565	0.00	20250305	822	90.39	20250110	1977	-20.84	20240510	728	114.97	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
132	20250306	140939	57	100.00	KONEX			N	N	N	N		N	1565	0	3	0.00	1565	1	50.00	1565	1565	1565	1799	1331	1565	1565.00	0.00	0	0	1695	1629	1499	1433	1303	1663	1467	35	234	500	930	1	1	6960703	109	2.26	0.22	12	0.00	694.00	7256.00	1977	20240510	-20.84	728	20241202	114.97	1565	0.00	20250305	822	90.39	20250110	1977	-20.84	20240510	728	114.97	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
133	20250306	130940	57	100.00	KONEX			N	N	N	N		N	1565	0	3	0.00	1565	1	50.00	1565	1565	1565	1799	1331	1565	1565.00	0.00	0	0	1695	1629	1499	1433	1303	1663	1467	35	234	500	930	1	1	6960703	109	2.26	0.22	12	0.00	694.00	7256.00	1977	20240510	-20.84	728	20241202	114.97	1565	0.00	20250305	822	90.39	20250110	1977	-20.84	20240510	728	114.97	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
134	20250306	120939	57	100.00	KONEX			N	N	N	N		N	1565	0	3	0.00	1565	1	50.00	1565	1565	1565	1799	1331	1565	1565.00	0.00	0	0	1695	1629	1499	1433	1303	1663	1467	35	234	500	930	1	1	6960703	109	2.26	0.22	12	0.00	694.00	7256.00	1977	20240510	-20.84	728	20241202	114.97	1565	0.00	20250305	822	90.39	20250110	1977	-20.84	20240510	728	114.97	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
135	20250306	110937	57	100.00	KONEX			N	N	N	N		N	1565	0	3	0.00	1565	1	50.00	1565	1565	1565	1799	1331	1565	1565.00	0.00	0	0	1695	1629	1499	1433	1303	1663	1467	35	234	500	930	1	1	6960703	109	2.26	0.22	12	0.00	694.00	7256.00	1977	20240510	-20.84	728	20241202	114.97	1565	0.00	20250305	822	90.39	20250110	1977	-20.84	20240510	728	114.97	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
136	20250306	100939	57	100.00	KONEX			N	N	N	N		N	1565	0	3	0.00	1565	1	50.00	1565	1565	1565	1799	1331	1565	1565.00	0.00	0	0	1695	1629	1499	1433	1303	1663	1467	35	234	500	930	1	1	6960703	109	2.26	0.22	12	0.00	694.00	7256.00	1977	20240510	-20.84	728	20241202	114.97	1565	0.00	20250305	822	90.39	20250110	1977	-20.84	20240510	728	114.97	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
137	20250306	090942	57	100.00	KONEX			N	N	N	N		N	1565	0	3	0.00	1565	1	50.00	1565	1565	1565	1799	1331	1565	1565.00	0.00	0	0	1695	1629	1499	1433	1303	1663	1467	35	234	500	930	1	1	6960703	109	2.26	0.22	12	0.00	694.00	7256.00	1977	20240510	-20.84	728	20241202	114.97	1565	0.00	20250305	822	90.39	20250110	1977	-20.84	20240510	728	114.97	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
138	20250305	160930	57	100.00	KONEX			N	N	N	N		N	1565	196	2	14.32	2934	2	28.57	1369	1565	1369	1574	1164	1369	1467.00	0.00	0	0	1605	1487	1257	1139	909	1546	1198	35	205	500	820	1	1	6960703	109	2.26	0.22	12	0.00	694.00	7256.00	1977	20240510	-20.84	728	20241202	114.97	1565	0.00	20250305	822	90.39	20250110	1977	-20.84	20240510	728	114.97	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
139	20250305	150933	57	100.00	KONEX			N	N	N	N		N	1565	196	2	14.32	2934	2	28.57	1369	1565	1369	1574	1164	1369	1467.00	0.00	0	0	1605	1487	1257	1139	909	1546	1198	35	205	500	820	1	1	6960703	109	2.26	0.22	12	0.00	694.00	7256.00	1977	20240510	-20.84	728	20241202	114.97	1565	0.00	20250305	822	90.39	20250110	1977	-20.84	20240510	728	114.97	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
140	20250305	140932	57	100.00	KONEX			N	N	N	N		N	1565	196	2	14.32	2934	2	28.57	1369	1565	1369	1574	1164	1369	1467.00	0.00	0	0	1605	1487	1257	1139	909	1546	1198	35	205	500	820	1	1	6960703	109	2.26	0.22	12	0.00	694.00	7256.00	1977	20240510	-20.84	728	20241202	114.97	1565	0.00	20250305	822	90.39	20250110	1977	-20.84	20240510	728	114.97	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
141	20250305	130928	57	100.00	KONEX			N	N	N	N		N	1565	196	2	14.32	2934	2	28.57	1369	1565	1369	1574	1164	1369	1467.00	0.00	0	0	1605	1487	1257	1139	909	1546	1198	35	205	500	820	1	1	6960703	109	2.26	0.22	12	0.00	694.00	7256.00	1977	20240510	-20.84	728	20241202	114.97	1565	0.00	20250305	822	90.39	20250110	1977	-20.84	20240510	728	114.97	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
142	20250305	120930	57	100.00	KONEX			N	N	N	N		N	1565	196	2	14.32	2934	2	28.57	1369	1565	1369	1574	1164	1369	1467.00	0.00	0	0	1605	1487	1257	1139	909	1546	1198	35	205	500	820	1	1	6960703	109	2.26	0.22	12	0.00	694.00	7256.00	1977	20240510	-20.84	728	20241202	114.97	1565	0.00	20250305	822	90.39	20250110	1977	-20.84	20240510	728	114.97	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
143	20250305	110925	57	100.00	KONEX			N	N	N	N		N	1565	196	2	14.32	2934	2	28.57	1369	1565	1369	1574	1164	1369	1467.00	0.00	0	0	1605	1487	1257	1139	909	1546	1198	35	205	500	820	1	1	6960703	109	2.26	0.22	12	0.00	694.00	7256.00	1977	20240510	-20.84	728	20241202	114.97	1565	0.00	20250305	822	90.39	20250110	1977	-20.84	20240510	728	114.97	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
144	20250305	100929	57	100.00	KONEX			N	N	N	N		N	1565	196	2	14.32	2934	2	28.57	1369	1565	1369	1574	1164	1369	1467.00	0.00	0	0	1605	1487	1257	1139	909	1546	1198	35	205	500	820	1	1	6960703	109	2.26	0.22	12	0.00	694.00	7256.00	1977	20240510	-20.84	728	20241202	114.97	1565	0.00	20250305	822	90.39	20250110	1977	-20.84	20240510	728	114.97	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
145	20250305	090928	57	100.00	KONEX			N	N	N	N		N	1565	196	2	14.32	2934	2	28.57	1369	1565	1369	1574	1164	1369	1467.00	0.00	0	0	1605	1487	1257	1139	909	1546	1198	35	205	500	820	1	1	6960703	109	2.26	0.22	12	0.00	694.00	7256.00	1977	20240510	-20.84	728	20241202	114.97	1565	0.00	20250305	822	90.39	20250110	1977	-20.84	20240510	728	114.97	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
146	20250304	160920	57	100.00	KONEX			N	N	N	N		N	1369	170	2	14.18	8051	7	53.85	1199	1375	1027	1378	1020	1199	1150.14	0.00	0	0	1554	1376	1201	1023	848	1289	936	35	179	500	710	1	1	6960703	95	1.97	0.19	12	0.00	694.00	7256.00	1977	20240510	-30.75	728	20241202	88.05	1497	-8.55	20250204	822	66.55	20250110	1977	-30.75	20240510	728	88.05	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
147	20250304	150916	57	100.00	KONEX			N	N	N	N		N	1369	170	2	14.18	8051	7	53.85	1199	1375	1027	1378	1020	1199	1150.14	0.00	0	0	1554	1376	1201	1023	848	1289	936	35	179	500	710	1	1	6960703	95	1.97	0.19	12	0.00	694.00	7256.00	1977	20240510	-30.75	728	20241202	88.05	1497	-8.55	20250204	822	66.55	20250110	1977	-30.75	20240510	728	88.05	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
148	20250304	140919	57	100.00	KONEX			N	N	N	N		N	1369	170	2	14.18	8051	7	53.85	1199	1375	1027	1378	1020	1199	1150.14	0.00	0	0	1554	1376	1201	1023	848	1289	936	35	179	500	710	1	1	6960703	95	1.97	0.19	12	0.00	694.00	7256.00	1977	20240510	-30.75	728	20241202	88.05	1497	-8.55	20250204	822	66.55	20250110	1977	-30.75	20240510	728	88.05	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
149	20250304	130917	57	100.00	KONEX			N	N	N	N		N	1369	170	2	14.18	8051	7	53.85	1199	1375	1027	1378	1020	1199	1150.14	0.00	0	0	1554	1376	1201	1023	848	1289	936	35	179	500	710	1	1	6960703	95	1.97	0.19	12	0.00	694.00	7256.00	1977	20240510	-30.75	728	20241202	88.05	1497	-8.55	20250204	822	66.55	20250110	1977	-30.75	20240510	728	88.05	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
150	20250304	120915	57	100.00	KONEX			N	N	N	N		N	1375	176	2	14.68	2574	2	15.38	1199	1375	1199	1378	1020	1199	1287.00	0.00	0	0	1554	1376	1201	1023	848	1289	936	35	179	500	710	1	1	6960703	96	1.98	0.19	12	0.00	694.00	7256.00	1977	20240510	-30.45	728	20241202	88.87	1497	-8.15	20250204	822	67.27	20250110	1977	-30.45	20240510	728	88.87	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
151	20250304	110918	57	100.00	KONEX			N	N	N	N		N	1375	176	2	14.68	2574	2	15.38	1199	1375	1199	1378	1020	1199	1287.00	0.00	0	0	1554	1376	1201	1023	848	1289	936	35	179	500	710	1	1	6960703	96	1.98	0.19	12	0.00	694.00	7256.00	1977	20240510	-30.45	728	20241202	88.87	1497	-8.15	20250204	822	67.27	20250110	1977	-30.45	20240510	728	88.87	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
152	20250304	100913	57	100.00	KONEX			N	N	N	N		N	1375	176	2	14.68	2574	2	15.38	1199	1375	1199	1378	1020	1199	1287.00	0.00	0	0	1554	1376	1201	1023	848	1289	936	35	179	500	710	1	1	6960703	96	1.98	0.19	12	0.00	694.00	7256.00	1977	20240510	-30.45	728	20241202	88.87	1497	-8.15	20250204	822	67.27	20250110	1977	-30.45	20240510	728	88.87	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
153	20250304	090910	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	1199	1	7.69	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1554	1376	1201	1023	848	1289	936	35	179	500	710	1	1	6960703	83	1.73	0.17	12	0.00	694.00	7256.00	1977	20240510	-39.35	728	20241202	64.70	1497	-19.91	20250204	822	45.86	20250110	1977	-39.35	20240510	728	64.70	20241202	0.00	N	234070	500	34 억		0	N	N	0	N	00	N