KissMeData/238170/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	161042	57	100.00	KONEX			N	N	N	N		N	510	-90	4	-15.00	7887	15	24.19	600	657	510	690	510	600	525.80	0.00	0	0	756	677	585	506	414	632	461	104	90	500	360	1	1	20774684	106	-63.75	0.41	12	0.00	-8.00	1259.00	989	20250204	-48.43	354	20240527	44.07	989	-48.43	20250204	438	16.44	20250320	989	-48.43	20250204	354	44.07	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
3	20250328	151045	57	100.00	KONEX			N	N	N	N		N	510	-90	4	-15.00	7887	15	24.19	600	657	510	690	510	600	525.80	0.00	0	0	756	677	585	506	414	632	461	104	90	500	360	1	1	20774684	106	-63.75	0.41	12	0.00	-8.00	1259.00	989	20250204	-48.43	354	20240527	44.07	989	-48.43	20250204	438	16.44	20250320	989	-48.43	20250204	354	44.07	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
4	20250328	141047	57	100.00	KONEX			N	N	N	N		N	510	-90	4	-15.00	7887	15	24.19	600	657	510	690	510	600	525.80	0.00	0	0	756	677	585	506	414	632	461	104	90	500	360	1	1	20774684	106	-63.75	0.41	12	0.00	-8.00	1259.00	989	20250204	-48.43	354	20240527	44.07	989	-48.43	20250204	438	16.44	20250320	989	-48.43	20250204	354	44.07	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
5	20250328	131043	57	100.00	KONEX			N	N	N	N		N	510	-90	4	-15.00	7887	15	24.19	600	657	510	690	510	600	525.80	0.00	0	0	756	677	585	506	414	632	461	104	90	500	360	1	1	20774684	106	-63.75	0.41	12	0.00	-8.00	1259.00	989	20250204	-48.43	354	20240527	44.07	989	-48.43	20250204	438	16.44	20250320	989	-48.43	20250204	354	44.07	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
6	20250328	121043	57	100.00	KONEX			N	N	N	N		N	510	-90	4	-15.00	7887	15	24.19	600	657	510	690	510	600	525.80	0.00	0	0	756	677	585	506	414	632	461	104	90	500	360	1	1	20774684	106	-63.75	0.41	12	0.00	-8.00	1259.00	989	20250204	-48.43	354	20240527	44.07	989	-48.43	20250204	438	16.44	20250320	989	-48.43	20250204	354	44.07	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
7	20250328	111039	57	100.00	KONEX			N	N	N	N		N	510	-90	4	-15.00	6867	13	20.97	600	657	510	690	510	600	528.23	0.00	0	0	756	677	585	506	414	632	461	104	90	500	360	1	1	20774684	106	-63.75	0.41	12	0.00	-8.00	1259.00	989	20250204	-48.43	354	20240527	44.07	989	-48.43	20250204	438	16.44	20250320	989	-48.43	20250204	354	44.07	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
8	20250328	101047	57	100.00	KONEX			N	N	N	N		N	657	57	2	9.50	1257	2	3.23	600	657	600	690	510	600	628.50	0.00	0	0	756	677	585	506	414	632	461	104	90	500	360	1	1	20774684	136	-82.12	0.52	12	0.00	-8.00	1259.00	989	20250204	-33.57	354	20240527	85.59	989	-33.57	20250204	438	50.00	20250320	989	-33.57	20250204	354	85.59	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
9	20250328	091053	57	100.00	KONEX			N	N	N	N		N	657	57	2	9.50	1257	2	3.23	600	657	600	690	510	600	628.50	0.00	0	0	756	677	585	506	414	632	461	104	90	500	360	1	1	20774684	136	-82.12	0.52	12	0.00	-8.00	1259.00	989	20250204	-33.57	354	20240527	85.59	989	-33.57	20250204	438	50.00	20250320	989	-33.57	20250204	354	85.59	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
10	20250327	162400	57	100.00	KONEX			N	N	N	N		N	600	21	2	3.63	31122	62	59.05	664	664	493	665	493	579	501.97	0.00	0	0	706	642	549	485	392	596	439	104	86	500	340	1	1	20774684	125	-75.00	0.48	12	0.00	-8.00	1259.00	989	20250204	-39.33	354	20240527	69.49	989	-39.33	20250204	438	36.99	20250320	989	-39.33	20250204	354	69.49	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
11	20250327	151043	57	100.00	KONEX			N	N	N	N		N	600	21	2	3.63	30522	61	58.10	664	664	493	665	493	579	500.36	0.00	0	0	706	642	549	485	392	596	439	104	86	500	340	1	1	20774684	125	-75.00	0.48	12	0.00	-8.00	1259.00	989	20250204	-39.33	354	20240527	69.49	989	-39.33	20250204	438	36.99	20250320	989	-39.33	20250204	354	69.49	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
12	20250327	141044	57	100.00	KONEX			N	N	N	N		N	600	21	2	3.63	30522	61	58.10	664	664	493	665	493	579	500.36	0.00	0	0	706	642	549	485	392	596	439	104	86	500	340	1	1	20774684	125	-75.00	0.48	12	0.00	-8.00	1259.00	989	20250204	-39.33	354	20240527	69.49	989	-39.33	20250204	438	36.99	20250320	989	-39.33	20250204	354	69.49	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
13	20250327	131038	57	100.00	KONEX			N	N	N	N		N	664	85	2	14.68	19569	39	37.14	664	664	493	665	493	579	501.77	0.00	0	0	706	642	549	485	392	596	439	104	86	500	340	1	1	20774684	138	-83.00	0.53	12	0.00	-8.00	1259.00	989	20250204	-32.86	354	20240527	87.57	989	-32.86	20250204	438	51.60	20250320	989	-32.86	20250204	354	87.57	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
14	20250327	121048	57	100.00	KONEX			N	N	N	N		N	664	85	2	14.68	19569	39	37.14	664	664	493	665	493	579	501.77	0.00	0	0	706	642	549	485	392	596	439	104	86	500	340	1	1	20774684	138	-83.00	0.53	12	0.00	-8.00	1259.00	989	20250204	-32.86	354	20240527	87.57	989	-32.86	20250204	438	51.60	20250320	989	-32.86	20250204	354	87.57	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
15	20250327	111044	57	100.00	KONEX			N	N	N	N		N	664	85	2	14.68	19569	39	37.14	664	664	493	665	493	579	501.77	0.00	0	0	706	642	549	485	392	596	439	104	86	500	340	1	1	20774684	138	-83.00	0.53	12	0.00	-8.00	1259.00	989	20250204	-32.86	354	20240527	87.57	989	-32.86	20250204	438	51.60	20250320	989	-32.86	20250204	354	87.57	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
16	20250327	101039	57	100.00	KONEX			N	N	N	N		N	664	85	2	14.68	664	1	0.95	664	664	664	665	493	579	664.00	0.00	0	0	706	642	549	485	392	596	439	104	86	500	340	1	1	20774684	138	-83.00	0.53	12	0.00	-8.00	1259.00	989	20250204	-32.86	354	20240527	87.57	989	-32.86	20250204	438	51.60	20250320	989	-32.86	20250204	354	87.57	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
17	20250327	091043	57	100.00	KONEX			N	N	N	N		N	664	85	2	14.68	664	1	0.95	664	664	664	665	493	579	664.00	0.00	0	0	706	642	549	485	392	596	439	104	86	500	340	1	1	20774684	138	-83.00	0.53	12	0.00	-8.00	1259.00	989	20250204	-32.86	354	20240527	87.57	989	-32.86	20250204	438	51.60	20250320	989	-32.86	20250204	354	87.57	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
18	20250326	161031	57	100.00	KONEX			N	N	N	N		N	579	45	2	8.43	48529	105	34.65	613	613	456	614	454	534	462.18	0.00	0	0	591	562	526	497	461	544	479	104	80	500	320	1	1	20774684	120	-72.38	0.46	12	0.00	-8.00	1259.00	989	20250204	-41.46	354	20240527	63.56	989	-41.46	20250204	438	32.19	20250320	989	-41.46	20250204	354	63.56	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
19	20250326	151034	57	100.00	KONEX			N	N	N	N		N	579	45	2	8.43	47950	104	34.32	613	613	456	614	454	534	461.06	0.00	0	0	591	562	526	497	461	544	479	104	80	500	320	1	1	20774684	120	-72.38	0.46	12	0.00	-8.00	1259.00	989	20250204	-41.46	354	20240527	63.56	989	-41.46	20250204	438	32.19	20250320	989	-41.46	20250204	354	63.56	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
20	20250326	141032	57	100.00	KONEX			N	N	N	N		N	579	45	2	8.43	47950	104	34.32	613	613	456	614	454	534	461.06	0.00	0	0	591	562	526	497	461	544	479	104	80	500	320	1	1	20774684	120	-72.38	0.46	12	0.00	-8.00	1259.00	989	20250204	-41.46	354	20240527	63.56	989	-41.46	20250204	438	32.19	20250320	989	-41.46	20250204	354	63.56	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
21	20250326	131034	57	100.00	KONEX			N	N	N	N		N	579	45	2	8.43	47371	103	33.99	613	613	456	614	454	534	459.91	0.00	0	0	591	562	526	497	461	544	479	104	80	500	320	1	1	20774684	120	-72.38	0.46	12	0.00	-8.00	1259.00	989	20250204	-41.46	354	20240527	63.56	989	-41.46	20250204	438	32.19	20250320	989	-41.46	20250204	354	63.56	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
22	20250326	121039	57	100.00	KONEX			N	N	N	N		N	579	45	2	8.43	47371	103	33.99	613	613	456	614	454	534	459.91	0.00	0	0	591	562	526	497	461	544	479	104	80	500	320	1	1	20774684	120	-72.38	0.46	12	0.00	-8.00	1259.00	989	20250204	-41.46	354	20240527	63.56	989	-41.46	20250204	438	32.19	20250320	989	-41.46	20250204	354	63.56	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
23	20250326	111036	57	100.00	KONEX			N	N	N	N		N	579	45	2	8.43	47371	103	33.99	613	613	456	614	454	534	459.91	0.00	0	0	591	562	526	497	461	544	479	104	80	500	320	1	1	20774684	120	-72.38	0.46	12	0.00	-8.00	1259.00	989	20250204	-41.46	354	20240527	63.56	989	-41.46	20250204	438	32.19	20250320	989	-41.46	20250204	354	63.56	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
24	20250326	101035	57	100.00	KONEX			N	N	N	N		N	613	79	2	14.79	613	1	0.33	613	613	613	614	454	534	613.00	0.00	0	0	591	562	526	497	461	544	479	104	80	500	320	1	1	20774684	127	-76.62	0.49	12	0.00	-8.00	1259.00	989	20250204	-38.02	354	20240527	73.16	989	-38.02	20250204	438	39.95	20250320	989	-38.02	20250204	354	73.16	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
25	20250326	091035	57	100.00	KONEX			N	N	N	N		N	613	79	2	14.79	613	1	0.33	613	613	613	614	454	534	613.00	0.00	0	0	591	562	526	497	461	544	479	104	80	500	320	1	1	20774684	127	-76.62	0.49	12	0.00	-8.00	1259.00	989	20250204	-38.02	354	20240527	73.16	989	-38.02	20250204	438	39.95	20250320	989	-38.02	20250204	354	73.16	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
26	20250325	161027	57	100.00	KONEX			N	N	N	N		N	534	49	2	10.10	148629	303	9.76	555	555	490	557	413	485	490.52	0.00	0	0	708	596	540	428	372	568	400	104	72	500	290	1	1	20774684	111	-66.75	0.42	12	0.00	-8.00	1259.00	989	20250204	-46.01	354	20240527	50.85	989	-46.01	20250204	438	21.92	20250320	989	-46.01	20250204	354	50.85	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
27	20250325	151030	57	100.00	KONEX			N	N	N	N		N	540	55	2	11.34	148095	302	9.73	555	555	490	557	413	485	490.38	0.00	0	0	708	596	540	428	372	568	400	104	72	500	290	1	1	20774684	112	-67.50	0.43	12	0.00	-8.00	1259.00	989	20250204	-45.40	354	20240527	52.54	989	-45.40	20250204	438	23.29	20250320	989	-45.40	20250204	354	52.54	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
28	20250325	141026	57	100.00	KONEX			N	N	N	N		N	540	55	2	11.34	148095	302	9.73	555	555	490	557	413	485	490.38	0.00	0	0	708	596	540	428	372	568	400	104	72	500	290	1	1	20774684	112	-67.50	0.43	12	0.00	-8.00	1259.00	989	20250204	-45.40	354	20240527	52.54	989	-45.40	20250204	438	23.29	20250320	989	-45.40	20250204	354	52.54	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
29	20250325	131118	57	100.00	KONEX			N	N	N	N		N	555	70	2	14.43	555	1	0.03	555	555	555	557	413	485	555.00	0.00	0	0	708	596	540	428	372	568	400	104	72	500	290	1	1	20774684	115	-69.38	0.44	12	0.00	-8.00	1259.00	989	20250204	-43.88	354	20240527	56.78	989	-43.88	20250204	438	26.71	20250320	989	-43.88	20250204	354	56.78	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
30	20250325	121028	57	100.00	KONEX			N	N	N	N		N	555	70	2	14.43	555	1	0.03	555	555	555	557	413	485	555.00	0.00	0	0	708	596	540	428	372	568	400	104	72	500	290	1	1	20774684	115	-69.38	0.44	12	0.00	-8.00	1259.00	989	20250204	-43.88	354	20240527	56.78	989	-43.88	20250204	438	26.71	20250320	989	-43.88	20250204	354	56.78	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
31	20250325	111026	57	100.00	KONEX			N	N	N	N		N	555	70	2	14.43	555	1	0.03	555	555	555	557	413	485	555.00	0.00	0	0	708	596	540	428	372	568	400	104	72	500	290	1	1	20774684	115	-69.38	0.44	12	0.00	-8.00	1259.00	989	20250204	-43.88	354	20240527	56.78	989	-43.88	20250204	438	26.71	20250320	989	-43.88	20250204	354	56.78	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
32	20250325	101038	57	100.00	KONEX			N	N	N	N		N	555	70	2	14.43	555	1	0.03	555	555	555	557	413	485	555.00	0.00	0	0	708	596	540	428	372	568	400	104	72	500	290	1	1	20774684	115	-69.38	0.44	12	0.00	-8.00	1259.00	989	20250204	-43.88	354	20240527	56.78	989	-43.88	20250204	438	26.71	20250320	989	-43.88	20250204	354	56.78	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
33	20250325	091037	57	100.00	KONEX			N	N	N	N		N	555	70	2	14.43	555	1	0.03	555	555	555	557	413	485	555.00	0.00	0	0	708	596	540	428	372	568	400	104	72	500	290	1	1	20774684	115	-69.38	0.44	12	0.00	-8.00	1259.00	989	20250204	-43.88	354	20240527	56.78	989	-43.88	20250204	438	26.71	20250320	989	-43.88	20250204	354	56.78	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
34	20250324	161025	57	100.00	KONEX			N	N	N	N		N	485	-84	5	-14.76	1506067	3105	553.48	652	652	484	654	484	569	485.05	0.00	0	0	752	660	579	487	406	620	447	104	85	500	340	1	1	20774684	101	-60.62	0.39	12	0.01	-8.00	1259.00	989	20250204	-50.96	354	20240527	37.01	989	-50.96	20250204	438	10.73	20250320	989	-50.96	20250204	354	37.01	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
35	20250324	151031	57	100.00	KONEX			N	N	N	N		N	590	21	2	3.69	1457567	3005	535.65	652	652	484	654	484	569	485.05	0.00	0	0	752	660	579	487	406	620	447	104	85	500	340	1	1	20774684	123	-73.75	0.47	12	0.01	-8.00	1259.00	989	20250204	-40.34	354	20240527	66.67	989	-40.34	20250204	438	34.70	20250320	989	-40.34	20250204	354	66.67	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
36	20250324	141033	57	100.00	KONEX			N	N	N	N		N	590	21	2	3.69	1457567	3005	535.65	652	652	484	654	484	569	485.05	0.00	0	0	752	660	579	487	406	620	447	104	85	500	340	1	1	20774684	123	-73.75	0.47	12	0.01	-8.00	1259.00	989	20250204	-40.34	354	20240527	66.67	989	-40.34	20250204	438	34.70	20250320	989	-40.34	20250204	354	66.67	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
37	20250324	131033	57	100.00	KONEX			N	N	N	N		N	590	21	2	3.69	1457567	3005	535.65	652	652	484	654	484	569	485.05	0.00	0	0	752	660	579	487	406	620	447	104	85	500	340	1	1	20774684	123	-73.75	0.47	12	0.01	-8.00	1259.00	989	20250204	-40.34	354	20240527	66.67	989	-40.34	20250204	438	34.70	20250320	989	-40.34	20250204	354	66.67	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
38	20250324	121031	57	100.00	KONEX			N	N	N	N		N	590	21	2	3.69	1457567	3005	535.65	652	652	484	654	484	569	485.05	0.00	0	0	752	660	579	487	406	620	447	104	85	500	340	1	1	20774684	123	-73.75	0.47	12	0.01	-8.00	1259.00	989	20250204	-40.34	354	20240527	66.67	989	-40.34	20250204	438	34.70	20250320	989	-40.34	20250204	354	66.67	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
39	20250324	111031	57	100.00	KONEX			N	N	N	N		N	590	21	2	3.69	1457567	3005	535.65	652	652	484	654	484	569	485.05	0.00	0	0	752	660	579	487	406	620	447	104	85	500	340	1	1	20774684	123	-73.75	0.47	12	0.01	-8.00	1259.00	989	20250204	-40.34	354	20240527	66.67	989	-40.34	20250204	438	34.70	20250320	989	-40.34	20250204	354	66.67	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
40	20250324	101027	57	100.00	KONEX			N	N	N	N		N	629	60	2	10.54	1456367	3003	535.29	652	652	484	654	484	569	484.97	0.00	0	0	752	660	579	487	406	620	447	104	85	500	340	1	1	20774684	131	-78.62	0.50	12	0.01	-8.00	1259.00	989	20250204	-36.40	354	20240527	77.68	989	-36.40	20250204	438	43.61	20250320	989	-36.40	20250204	354	77.68	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
41	20250324	091029	57	100.00	KONEX			N	N	N	N		N	629	60	2	10.54	1456367	3003	535.29	652	652	484	654	484	569	484.97	0.00	0	0	752	660	579	487	406	620	447	104	85	500	340	1	1	20774684	131	-78.62	0.50	12	0.01	-8.00	1259.00	989	20250204	-36.40	354	20240527	77.68	989	-36.40	20250204	438	43.61	20250320	989	-36.40	20250204	354	77.68	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
42	20250321	161045	57	100.00	KONEX			N	N	N	N		N	569	-16	5	-2.74	283835	561	12.72	671	671	498	672	498	585	505.94	0.00	0	0	687	636	537	486	387	586	436	104	87	500	350	1	1	20774684	118	-71.12	0.45	12	0.00	-8.00	1259.00	989	20250204	-42.47	354	20240527	60.73	989	-42.47	20250204	438	29.91	20250320	989	-42.47	20250204	354	60.73	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
43	20250321	151030	57	100.00	KONEX			N	N	N	N		N	560	-25	5	-4.27	261644	522	11.83	671	671	498	672	498	585	501.23	0.00	0	0	687	636	537	486	387	586	436	104	87	500	350	1	1	20774684	116	-70.00	0.44	12	0.00	-8.00	1259.00	989	20250204	-43.38	354	20240527	58.19	989	-43.38	20250204	438	27.85	20250320	989	-43.38	20250204	354	58.19	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
44	20250321	141030	57	100.00	KONEX			N	N	N	N		N	590	5	2	0.85	256892	513	11.63	671	671	498	672	498	585	500.76	0.00	0	0	687	636	537	486	387	586	436	104	87	500	350	1	1	20774684	123	-73.75	0.47	12	0.00	-8.00	1259.00	989	20250204	-40.34	354	20240527	66.67	989	-40.34	20250204	438	34.70	20250320	989	-40.34	20250204	354	66.67	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
45	20250321	131031	57	100.00	KONEX			N	N	N	N		N	590	5	2	0.85	256892	513	11.63	671	671	498	672	498	585	500.76	0.00	0	0	687	636	537	486	387	586	436	104	87	500	350	1	1	20774684	123	-73.75	0.47	12	0.00	-8.00	1259.00	989	20250204	-40.34	354	20240527	66.67	989	-40.34	20250204	438	34.70	20250320	989	-40.34	20250204	354	66.67	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
46	20250321	121032	57	100.00	KONEX			N	N	N	N		N	594	9	2	1.54	253544	507	11.49	671	671	498	672	498	585	500.09	0.00	0	0	687	636	537	486	387	586	436	104	87	500	350	1	1	20774684	123	-74.25	0.47	12	0.00	-8.00	1259.00	989	20250204	-39.94	354	20240527	67.80	989	-39.94	20250204	438	35.62	20250320	989	-39.94	20250204	354	67.80	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
47	20250321	111031	57	100.00	KONEX			N	N	N	N		N	595	10	2	1.71	3660	6	0.14	671	671	595	672	498	585	610.00	0.00	0	0	687	636	537	486	387	586	436	104	87	500	350	1	1	20774684	124	-74.38	0.47	12	0.00	-8.00	1259.00	989	20250204	-39.84	354	20240527	68.08	989	-39.84	20250204	438	35.84	20250320	989	-39.84	20250204	354	68.08	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
48	20250321	101033	57	100.00	KONEX			N	N	N	N		N	595	10	2	1.71	3660	6	0.14	671	671	595	672	498	585	610.00	0.00	0	0	687	636	537	486	387	586	436	104	87	500	350	1	1	20774684	124	-74.38	0.47	12	0.00	-8.00	1259.00	989	20250204	-39.84	354	20240527	68.08	989	-39.84	20250204	438	35.84	20250320	989	-39.84	20250204	354	68.08	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
49	20250321	091038	57	100.00	KONEX			N	N	N	N		N	671	86	2	14.70	671	1	0.02	671	671	671	672	498	585	671.00	0.00	0	0	687	636	537	486	387	586	436	104	87	500	350	1	1	20774684	139	-83.88	0.53	12	0.00	-8.00	1259.00	989	20250204	-32.15	354	20240527	89.55	989	-32.15	20250204	438	53.20	20250320	989	-32.15	20250204	354	89.55	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
50	20250320	161644	57	100.00	KONEX			N	N	N	N		N	585	72	2	14.04	2091735	4412	3870.18	588	588	438	589	437	513	474.10	0.00	0	0	720	616	564	460	408	590	434	104	76	500	300	1	1	20774684	122	-73.12	0.46	12	0.02	-8.00	1259.00	989	20250204	-40.85	354	20240527	65.25	989	-40.85	20250204	438	33.56	20250320	989	-40.85	20250204	354	65.25	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
51	20250320	151028	57	100.00	KONEX			N	N	N	N		N	587	74	2	14.42	2033235	4312	3782.46	588	588	438	589	437	513	471.53	0.00	0	0	720	616	564	460	408	590	434	104	76	500	300	1	1	20774684	122	-73.38	0.47	12	0.02	-8.00	1259.00	989	20250204	-40.65	354	20240527	65.82	989	-40.65	20250204	438	34.02	20250320	989	-40.65	20250204	354	65.82	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
52	20250320	141032	57	100.00	KONEX			N	N	N	N		N	446	-67	5	-13.06	2032648	4311	3781.58	588	588	438	589	437	513	471.50	0.00	0	0	720	616	564	460	408	590	434	104	76	500	300	1	1	20774684	93	-55.75	0.35	12	0.02	-8.00	1259.00	989	20250204	-54.90	354	20240527	25.99	989	-54.90	20250204	438	1.83	20250320	989	-54.90	20250204	354	25.99	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
53	20250320	131031	57	100.00	KONEX			N	N	N	N		N	588	75	2	14.62	1083095	2454	2152.63	588	588	438	589	437	513	441.36	0.00	0	0	720	616	564	460	408	590	434	104	76	500	300	1	1	20774684	122	-73.50	0.47	12	0.01	-8.00	1259.00	989	20250204	-40.55	354	20240527	66.10	989	-40.55	20250204	438	34.25	20250320	989	-40.55	20250204	354	66.10	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
54	20250320	121028	57	100.00	KONEX			N	N	N	N		N	588	75	2	14.62	1083095	2454	2152.63	588	588	438	589	437	513	441.36	0.00	0	0	720	616	564	460	408	590	434	104	76	500	300	1	1	20774684	122	-73.50	0.47	12	0.01	-8.00	1259.00	989	20250204	-40.55	354	20240527	66.10	989	-40.55	20250204	438	34.25	20250320	989	-40.55	20250204	354	66.10	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
55	20250320	111029	57	100.00	KONEX			N	N	N	N		N	588	75	2	14.62	1083095	2454	2152.63	588	588	438	589	437	513	441.36	0.00	0	0	720	616	564	460	408	590	434	104	76	500	300	1	1	20774684	122	-73.50	0.47	12	0.01	-8.00	1259.00	989	20250204	-40.55	354	20240527	66.10	989	-40.55	20250204	438	34.25	20250320	989	-40.55	20250204	354	66.10	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
56	20250320	101028	57	100.00	KONEX			N	N	N	N		N	588	75	2	14.62	1083095	2454	2152.63	588	588	438	589	437	513	441.36	0.00	0	0	720	616	564	460	408	590	434	104	76	500	300	1	1	20774684	122	-73.50	0.47	12	0.01	-8.00	1259.00	989	20250204	-40.55	354	20240527	66.10	989	-40.55	20250204	438	34.25	20250320	989	-40.55	20250204	354	66.10	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
57	20250320	091032	57	100.00	KONEX			N	N	N	N		N	588	75	2	14.62	199980	453	397.37	588	588	440	589	437	513	441.46	0.00	0	0	720	616	564	460	408	590	434	104	76	500	300	1	1	20774684	122	-73.50	0.47	12	0.00	-8.00	1259.00	989	20250204	-40.55	354	20240527	66.10	989	-40.55	20250204	440	33.64	20250320	989	-40.55	20250204	354	66.10	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
58	20250319	161023	57	100.00	KONEX			N	N	N	N		N	513	-87	5	-14.50	58904	114	74.51	668	668	512	690	510	600	516.70	0.00	0	0	718	658	618	558	518	639	539	104	90	500	360	1	1	20774684	107	-64.12	0.41	12	0.00	-8.00	1259.00	989	20250204	-48.13	354	20240527	44.92	989	-48.13	20250204	502	2.19	20250304	989	-48.13	20250204	354	44.92	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
59	20250319	151026	57	100.00	KONEX			N	N	N	N		N	597	-3	5	-0.50	7604	14	9.15	668	668	512	690	510	600	543.14	0.00	0	0	718	658	618	558	518	639	539	104	90	500	360	1	1	20774684	124	-74.62	0.47	12	0.00	-8.00	1259.00	989	20250204	-39.64	354	20240527	68.64	989	-39.64	20250204	502	18.92	20250304	989	-39.64	20250204	354	68.64	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
60	20250319	141028	57	100.00	KONEX			N	N	N	N		N	597	-3	5	-0.50	7604	14	9.15	668	668	512	690	510	600	543.14	0.00	0	0	718	658	618	558	518	639	539	104	90	500	360	1	1	20774684	124	-74.62	0.47	12	0.00	-8.00	1259.00	989	20250204	-39.64	354	20240527	68.64	989	-39.64	20250204	502	18.92	20250304	989	-39.64	20250204	354	68.64	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
61	20250319	131026	57	100.00	KONEX			N	N	N	N		N	512	-88	5	-14.67	7007	13	8.50	668	668	512	690	510	600	539.00	0.00	0	0	718	658	618	558	518	639	539	104	90	500	360	1	1	20774684	106	-64.00	0.41	12	0.00	-8.00	1259.00	989	20250204	-48.23	354	20240527	44.63	989	-48.23	20250204	502	1.99	20250304	989	-48.23	20250204	354	44.63	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
62	20250319	121025	57	100.00	KONEX			N	N	N	N		N	609	9	2	1.50	1887	3	1.96	668	668	609	690	510	600	629.00	0.00	0	0	718	658	618	558	518	639	539	104	90	500	360	1	1	20774684	127	-76.12	0.48	12	0.00	-8.00	1259.00	989	20250204	-38.42	354	20240527	72.03	989	-38.42	20250204	502	21.31	20250304	989	-38.42	20250204	354	72.03	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
63	20250319	111025	57	100.00	KONEX			N	N	N	N		N	609	9	2	1.50	1887	3	1.96	668	668	609	690	510	600	629.00	0.00	0	0	718	658	618	558	518	639	539	104	90	500	360	1	1	20774684	127	-76.12	0.48	12	0.00	-8.00	1259.00	989	20250204	-38.42	354	20240527	72.03	989	-38.42	20250204	502	21.31	20250304	989	-38.42	20250204	354	72.03	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
64	20250319	101026	57	100.00	KONEX			N	N	N	N		N	609	9	2	1.50	1887	3	1.96	668	668	609	690	510	600	629.00	0.00	0	0	718	658	618	558	518	639	539	104	90	500	360	1	1	20774684	127	-76.12	0.48	12	0.00	-8.00	1259.00	989	20250204	-38.42	354	20240527	72.03	989	-38.42	20250204	502	21.31	20250304	989	-38.42	20250204	354	72.03	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
65	20250319	091030	57	100.00	KONEX			N	N	N	N		N	668	68	2	11.33	668	1	0.65	668	668	668	690	510	600	668.00	0.00	0	0	718	658	618	558	518	639	539	104	90	500	360	1	1	20774684	139	-83.50	0.53	12	0.00	-8.00	1259.00	989	20250204	-32.46	354	20240527	88.70	989	-32.46	20250204	502	33.07	20250304	989	-32.46	20250204	354	88.70	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
66	20250318	161021	57	100.00	KONEX			N	N	N	N		N	600	-79	5	-11.63	89136	153	900.00	678	678	578	780	578	679	582.59	0.00	0	0	760	719	638	597	516	740	618	104	101	500	400	1	1	20774684	125	-75.00	0.48	12	0.00	-8.00	1259.00	989	20250204	-39.33	354	20240527	69.49	989	-39.33	20250204	502	19.52	20250304	989	-39.33	20250204	354	69.49	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
67	20250318	151026	57	100.00	KONEX			N	N	N	N		N	578	-101	4	-14.87	82536	142	835.29	678	678	578	780	578	679	581.24	0.00	0	0	760	719	638	597	516	740	618	104	101	500	400	1	1	20774684	120	-72.25	0.46	12	0.00	-8.00	1259.00	989	20250204	-41.56	354	20240527	63.28	989	-41.56	20250204	502	15.14	20250304	989	-41.56	20250204	354	63.28	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
68	20250318	141023	57	100.00	KONEX			N	N	N	N		N	578	-101	4	-14.87	17800	30	176.47	678	678	578	780	578	679	593.33	0.00	0	0	760	719	638	597	516	740	618	104	101	500	400	1	1	20774684	120	-72.25	0.46	12	0.00	-8.00	1259.00	989	20250204	-41.56	354	20240527	63.28	989	-41.56	20250204	502	15.14	20250304	989	-41.56	20250204	354	63.28	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
69	20250318	131022	57	100.00	KONEX			N	N	N	N		N	578	-101	4	-14.87	17800	30	176.47	678	678	578	780	578	679	593.33	0.00	0	0	760	719	638	597	516	740	618	104	101	500	400	1	1	20774684	120	-72.25	0.46	12	0.00	-8.00	1259.00	989	20250204	-41.56	354	20240527	63.28	989	-41.56	20250204	502	15.14	20250304	989	-41.56	20250204	354	63.28	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
70	20250318	121024	57	100.00	KONEX			N	N	N	N		N	578	-101	4	-14.87	17222	29	170.59	678	678	578	780	578	679	593.86	0.00	0	0	760	719	638	597	516	740	618	104	101	500	400	1	1	20774684	120	-72.25	0.46	12	0.00	-8.00	1259.00	989	20250204	-41.56	354	20240527	63.28	989	-41.56	20250204	502	15.14	20250304	989	-41.56	20250204	354	63.28	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
71	20250318	111022	57	100.00	KONEX			N	N	N	N		N	578	-101	4	-14.87	17222	29	170.59	678	678	578	780	578	679	593.86	0.00	0	0	760	719	638	597	516	740	618	104	101	500	400	1	1	20774684	120	-72.25	0.46	12	0.00	-8.00	1259.00	989	20250204	-41.56	354	20240527	63.28	989	-41.56	20250204	502	15.14	20250304	989	-41.56	20250204	354	63.28	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
72	20250318	101024	57	100.00	KONEX			N	N	N	N		N	678	-1	5	-0.15	678	1	5.88	678	678	678	780	578	679	678.00	0.00	0	0	760	719	638	597	516	740	618	104	101	500	400	1	1	20774684	141	-84.75	0.54	12	0.00	-8.00	1259.00	989	20250204	-31.45	354	20240527	91.53	989	-31.45	20250204	502	35.06	20250304	989	-31.45	20250204	354	91.53	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
73	20250318	091027	57	100.00	KONEX			N	N	N	N		N	678	-1	5	-0.15	678	1	5.88	678	678	678	780	578	679	678.00	0.00	0	0	760	719	638	597	516	740	618	104	101	500	400	1	1	20774684	141	-84.75	0.54	12	0.00	-8.00	1259.00	989	20250204	-31.45	354	20240527	91.53	989	-31.45	20250204	502	35.06	20250304	989	-31.45	20250204	354	91.53	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
74	20250317	161019	57	100.00	KONEX			N	N	N	N		N	679	26	2	3.98	10149	17	154.55	679	679	557	750	556	653	597.00	0.00	0	0	957	805	729	577	501	767	539	104	97	500	390	1	1	20774684	141	-84.88	0.54	12	0.00	-8.00	1259.00	989	20250204	-31.34	354	20240527	91.81	989	-31.34	20250204	502	35.26	20250304	989	-31.34	20250204	354	91.81	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
75	20250317	151019	57	100.00	KONEX			N	N	N	N		N	679	26	2	3.98	9470	16	145.45	679	679	557	750	556	653	591.88	0.00	0	0	957	805	729	577	501	767	539	104	97	500	390	1	1	20774684	141	-84.88	0.54	12	0.00	-8.00	1259.00	989	20250204	-31.34	354	20240527	91.81	989	-31.34	20250204	502	35.26	20250304	989	-31.34	20250204	354	91.81	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
76	20250317	141021	57	100.00	KONEX			N	N	N	N		N	679	26	2	3.98	9470	16	145.45	679	679	557	750	556	653	591.88	0.00	0	0	957	805	729	577	501	767	539	104	97	500	390	1	1	20774684	141	-84.88	0.54	12	0.00	-8.00	1259.00	989	20250204	-31.34	354	20240527	91.81	989	-31.34	20250204	502	35.26	20250304	989	-31.34	20250204	354	91.81	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
77	20250317	131020	57	100.00	KONEX			N	N	N	N		N	679	26	2	3.98	9470	16	145.45	679	679	557	750	556	653	591.88	0.00	0	0	957	805	729	577	501	767	539	104	97	500	390	1	1	20774684	141	-84.88	0.54	12	0.00	-8.00	1259.00	989	20250204	-31.34	354	20240527	91.81	989	-31.34	20250204	502	35.26	20250304	989	-31.34	20250204	354	91.81	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
78	20250317	121020	57	100.00	KONEX			N	N	N	N		N	679	26	2	3.98	9470	16	145.45	679	679	557	750	556	653	591.88	0.00	0	0	957	805	729	577	501	767	539	104	97	500	390	1	1	20774684	141	-84.88	0.54	12	0.00	-8.00	1259.00	989	20250204	-31.34	354	20240527	91.81	989	-31.34	20250204	502	35.26	20250304	989	-31.34	20250204	354	91.81	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
79	20250317	111020	57	100.00	KONEX			N	N	N	N		N	679	26	2	3.98	9470	16	145.45	679	679	557	750	556	653	591.88	0.00	0	0	957	805	729	577	501	767	539	104	97	500	390	1	1	20774684	141	-84.88	0.54	12	0.00	-8.00	1259.00	989	20250204	-31.34	354	20240527	91.81	989	-31.34	20250204	502	35.26	20250304	989	-31.34	20250204	354	91.81	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
80	20250317	101018	57	100.00	KONEX			N	N	N	N		N	679	26	2	3.98	9470	16	145.45	679	679	557	750	556	653	591.88	0.00	0	0	957	805	729	577	501	767	539	104	97	500	390	1	1	20774684	141	-84.88	0.54	12	0.00	-8.00	1259.00	989	20250204	-31.34	354	20240527	91.81	989	-31.34	20250204	502	35.26	20250304	989	-31.34	20250204	354	91.81	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
81	20250317	091022	57	100.00	KONEX			N	N	N	N		N	679	26	2	3.98	679	1	9.09	679	679	679	750	556	653	679.00	0.00	0	0	957	805	729	577	501	767	539	104	97	500	390	1	1	20774684	141	-84.88	0.54	12	0.00	-8.00	1259.00	989	20250204	-31.34	354	20240527	91.81	989	-31.34	20250204	502	35.26	20250304	989	-31.34	20250204	354	91.81	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
82	20250314	161015	57	100.00	KONEX			N	N	N	N		N	653	-115	4	-14.97	8478	11	1100.00	881	881	653	883	653	768	770.73	0.00	0	0	768	768	768	768	768	768	768	104	115	500	460	1	1	20774684	136	-50.23	0.54	12	0.00	-13.00	1217.00	989	20250204	-33.97	354	20240527	84.46	989	-33.97	20250204	502	30.08	20250304	989	-33.97	20250204	354	84.46	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
83	20250314	151023	57	100.00	KONEX			N	N	N	N		N	653	-115	4	-14.97	8478	11	1100.00	881	881	653	883	653	768	770.73	0.00	0	0	768	768	768	768	768	768	768	104	115	500	460	1	1	20774684	136	-50.23	0.54	12	0.00	-13.00	1217.00	989	20250204	-33.97	354	20240527	84.46	989	-33.97	20250204	502	30.08	20250304	989	-33.97	20250204	354	84.46	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
84	20250314	141016	57	100.00	KONEX			N	N	N	N		N	653	-115	4	-14.97	8478	11	1100.00	881	881	653	883	653	768	770.73	0.00	0	0	768	768	768	768	768	768	768	104	115	500	460	1	1	20774684	136	-50.23	0.54	12	0.00	-13.00	1217.00	989	20250204	-33.97	354	20240527	84.46	989	-33.97	20250204	502	30.08	20250304	989	-33.97	20250204	354	84.46	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
85	20250314	131015	57	100.00	KONEX			N	N	N	N		N	653	-115	4	-14.97	7172	9	900.00	881	881	653	883	653	768	796.89	0.00	0	0	768	768	768	768	768	768	768	104	115	500	460	1	1	20774684	136	-50.23	0.54	12	0.00	-13.00	1217.00	989	20250204	-33.97	354	20240527	84.46	989	-33.97	20250204	502	30.08	20250304	989	-33.97	20250204	354	84.46	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
86	20250314	121018	57	100.00	KONEX			N	N	N	N		N	653	-115	4	-14.97	7172	9	900.00	881	881	653	883	653	768	796.89	0.00	0	0	768	768	768	768	768	768	768	104	115	500	460	1	1	20774684	136	-50.23	0.54	12	0.00	-13.00	1217.00	989	20250204	-33.97	354	20240527	84.46	989	-33.97	20250204	502	30.08	20250304	989	-33.97	20250204	354	84.46	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
87	20250314	111017	57	100.00	KONEX			N	N	N	N		N	653	-115	4	-14.97	7172	9	900.00	881	881	653	883	653	768	796.89	0.00	0	0	768	768	768	768	768	768	768	104	115	500	460	1	1	20774684	136	-50.23	0.54	12	0.00	-13.00	1217.00	989	20250204	-33.97	354	20240527	84.46	989	-33.97	20250204	502	30.08	20250304	989	-33.97	20250204	354	84.46	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
88	20250314	101016	57	100.00	KONEX			N	N	N	N		N	823	55	2	7.16	6519	8	800.00	881	881	653	883	653	768	814.88	0.00	0	0	768	768	768	768	768	768	768	104	115	500	460	1	1	20774684	171	-63.31	0.68	12	0.00	-13.00	1217.00	989	20250204	-16.78	354	20240527	132.49	989	-16.78	20250204	502	63.94	20250304	989	-16.78	20250204	354	132.49	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
89	20250314	091022	57	100.00	KONEX			N	N	N	N		N	873	105	2	13.67	5043	6	600.00	881	881	768	883	653	768	840.50	0.00	0	0	768	768	768	768	768	768	768	104	115	500	460	1	1	20774684	181	-67.15	0.72	12	0.00	-13.00	1217.00	989	20250204	-11.73	354	20240527	146.61	989	-11.73	20250204	502	73.90	20250304	989	-11.73	20250204	354	146.61	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
90	20250313	161010	57	100.00	KONEX			N	N	N	N		N	768	99	2	14.80	768	1	0.12	768	768	768	769	569	669	768.00	0.00	0	0	833	751	645	563	457	698	510	104	100	500	400	1	1	20774684	160	-59.08	0.63	12	0.00	-13.00	1217.00	989	20250204	-22.35	354	20240527	116.95	989	-22.35	20250204	502	52.99	20250304	989	-22.35	20250204	354	116.95	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
91	20250313	151011	57	100.00	KONEX			N	N	N	N		N	768	99	2	14.80	768	1	0.12	768	768	768	769	569	669	768.00	0.00	0	0	833	751	645	563	457	698	510	104	100	500	400	1	1	20774684	160	-59.08	0.63	12	0.00	-13.00	1217.00	989	20250204	-22.35	354	20240527	116.95	989	-22.35	20250204	502	52.99	20250304	989	-22.35	20250204	354	116.95	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
92	20250313	141010	57	100.00	KONEX			N	N	N	N		N	768	99	2	14.80	768	1	0.12	768	768	768	769	569	669	768.00	0.00	0	0	833	751	645	563	457	698	510	104	100	500	400	1	1	20774684	160	-59.08	0.63	12	0.00	-13.00	1217.00	989	20250204	-22.35	354	20240527	116.95	989	-22.35	20250204	502	52.99	20250304	989	-22.35	20250204	354	116.95	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
93	20250313	131010	57	100.00	KONEX			N	N	N	N		N	768	99	2	14.80	768	1	0.12	768	768	768	769	569	669	768.00	0.00	0	0	833	751	645	563	457	698	510	104	100	500	400	1	1	20774684	160	-59.08	0.63	12	0.00	-13.00	1217.00	989	20250204	-22.35	354	20240527	116.95	989	-22.35	20250204	502	52.99	20250304	989	-22.35	20250204	354	116.95	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
94	20250313	121009	57	100.00	KONEX			N	N	N	N		N	768	99	2	14.80	768	1	0.12	768	768	768	769	569	669	768.00	0.00	0	0	833	751	645	563	457	698	510	104	100	500	400	1	1	20774684	160	-59.08	0.63	12	0.00	-13.00	1217.00	989	20250204	-22.35	354	20240527	116.95	989	-22.35	20250204	502	52.99	20250304	989	-22.35	20250204	354	116.95	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
95	20250313	111012	57	100.00	KONEX			N	N	N	N		N	768	99	2	14.80	768	1	0.12	768	768	768	769	569	669	768.00	0.00	0	0	833	751	645	563	457	698	510	104	100	500	400	1	1	20774684	160	-59.08	0.63	12	0.00	-13.00	1217.00	989	20250204	-22.35	354	20240527	116.95	989	-22.35	20250204	502	52.99	20250304	989	-22.35	20250204	354	116.95	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
96	20250313	101010	57	100.00	KONEX			N	N	N	N		N	768	99	2	14.80	768	1	0.12	768	768	768	769	569	669	768.00	0.00	0	0	833	751	645	563	457	698	510	104	100	500	400	1	1	20774684	160	-59.08	0.63	12	0.00	-13.00	1217.00	989	20250204	-22.35	354	20240527	116.95	989	-22.35	20250204	502	52.99	20250304	989	-22.35	20250204	354	116.95	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
97	20250313	091012	57	100.00	KONEX			N	N	N	N		N	768	99	2	14.80	768	1	0.12	768	768	768	769	569	669	768.00	0.00	0	0	833	751	645	563	457	698	510	104	100	500	400	1	1	20774684	160	-59.08	0.63	12	0.00	-13.00	1217.00	989	20250204	-22.35	354	20240527	116.95	989	-22.35	20250204	502	52.99	20250304	989	-22.35	20250204	354	116.95	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
98	20250312	161004	57	100.00	KONEX			N	N	N	N		N	669	36	2	5.69	551377	853	6561.54	727	727	539	727	539	633	646.40	0.00	0	0	691	661	647	617	603	655	611	104	94	500	370	1	1	20774684	139	-51.46	0.55	12	0.00	-13.00	1217.00	989	20250204	-32.36	354	20240527	88.98	989	-32.36	20250204	502	33.27	20250304	989	-32.36	20250204	354	88.98	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
99	20250312	151006	57	100.00	KONEX			N	N	N	N		N	669	36	2	5.69	550708	852	6553.85	727	727	539	727	539	633	646.37	0.00	0	0	691	661	647	617	603	655	611	104	94	500	370	1	1	20774684	139	-51.46	0.55	12	0.00	-13.00	1217.00	989	20250204	-32.36	354	20240527	88.98	989	-32.36	20250204	502	33.27	20250304	989	-32.36	20250204	354	88.98	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
100	20250312	141003	57	100.00	KONEX			N	N	N	N		N	688	55	2	8.69	436370	641	4930.77	727	727	539	727	539	633	680.76	0.00	0	0	691	661	647	617	603	655	611	104	94	500	370	1	1	20774684	143	-52.92	0.57	12	0.00	-13.00	1217.00	989	20250204	-30.43	354	20240527	94.35	989	-30.43	20250204	502	37.05	20250304	989	-30.43	20250204	354	94.35	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
101	20250312	131005	57	100.00	KONEX			N	N	N	N		N	688	55	2	8.69	436370	641	4930.77	727	727	539	727	539	633	680.76	0.00	0	0	691	661	647	617	603	655	611	104	94	500	370	1	1	20774684	143	-52.92	0.57	12	0.00	-13.00	1217.00	989	20250204	-30.43	354	20240527	94.35	989	-30.43	20250204	502	37.05	20250304	989	-30.43	20250204	354	94.35	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
102	20250312	121007	57	100.00	KONEX			N	N	N	N		N	688	55	2	8.69	436370	641	4930.77	727	727	539	727	539	633	680.76	0.00	0	0	691	661	647	617	603	655	611	104	94	500	370	1	1	20774684	143	-52.92	0.57	12	0.00	-13.00	1217.00	989	20250204	-30.43	354	20240527	94.35	989	-30.43	20250204	502	37.05	20250304	989	-30.43	20250204	354	94.35	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
103	20250312	110959	57	100.00	KONEX			N	N	N	N		N	688	55	2	8.69	436370	641	4930.77	727	727	539	727	539	633	680.76	0.00	0	0	691	661	647	617	603	655	611	104	94	500	370	1	1	20774684	143	-52.92	0.57	12	0.00	-13.00	1217.00	989	20250204	-30.43	354	20240527	94.35	989	-30.43	20250204	502	37.05	20250304	989	-30.43	20250204	354	94.35	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
104	20250312	101002	57	100.00	KONEX			N	N	N	N		N	597	-36	5	-5.69	435682	640	4923.08	727	727	539	727	539	633	680.75	0.00	0	0	691	661	647	617	603	655	611	104	94	500	370	1	1	20774684	124	-45.92	0.49	12	0.00	-13.00	1217.00	989	20250204	-39.64	354	20240527	68.64	989	-39.64	20250204	502	18.92	20250304	989	-39.64	20250204	354	68.64	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
105	20250312	091008	57	100.00	KONEX			N	N	N	N		N	727	94	1	14.85	727	1	7.69	727	727	727	727	539	633	727.00	0.00	0	0	691	661	647	617	603	655	611	104	94	500	370	1	1	20774684	151	-55.92	0.60	12	0.00	-13.00	1217.00	989	20250204	-26.49	354	20240527	105.37	989	-26.49	20250204	502	44.82	20250304	989	-26.49	20250204	354	105.37	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
106	20250311	160956	57	100.00	KONEX			N	N	N	N		N	633	43	2	7.29	8273	13	1.08	677	677	633	678	502	590	636.38	0.00	0	0	770	680	608	518	446	644	482	104	88	500	350	1	1	20774684	132	-48.69	0.52	12	0.00	-13.00	1217.00	989	20250204	-36.00	354	20240527	78.81	989	-36.00	20250204	502	26.10	20250304	989	-36.00	20250204	354	78.81	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
107	20250311	150959	57	100.00	KONEX			N	N	N	N		N	677	87	2	14.75	677	1	0.08	677	677	677	678	502	590	677.00	0.00	0	0	770	680	608	518	446	644	482	104	88	500	350	1	1	20774684	141	-52.08	0.56	12	0.00	-13.00	1217.00	989	20250204	-31.55	354	20240527	91.24	989	-31.55	20250204	502	34.86	20250304	989	-31.55	20250204	354	91.24	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
108	20250311	141002	57	100.00	KONEX			N	N	N	N		N	677	87	2	14.75	677	1	0.08	677	677	677	678	502	590	677.00	0.00	0	0	770	680	608	518	446	644	482	104	88	500	350	1	1	20774684	141	-52.08	0.56	12	0.00	-13.00	1217.00	989	20250204	-31.55	354	20240527	91.24	989	-31.55	20250204	502	34.86	20250304	989	-31.55	20250204	354	91.24	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
109	20250311	130959	57	100.00	KONEX			N	N	N	N		N	677	87	2	14.75	677	1	0.08	677	677	677	678	502	590	677.00	0.00	0	0	770	680	608	518	446	644	482	104	88	500	350	1	1	20774684	141	-52.08	0.56	12	0.00	-13.00	1217.00	989	20250204	-31.55	354	20240527	91.24	989	-31.55	20250204	502	34.86	20250304	989	-31.55	20250204	354	91.24	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
110	20250311	120957	57	100.00	KONEX			N	N	N	N		N	677	87	2	14.75	677	1	0.08	677	677	677	678	502	590	677.00	0.00	0	0	770	680	608	518	446	644	482	104	88	500	350	1	1	20774684	141	-52.08	0.56	12	0.00	-13.00	1217.00	989	20250204	-31.55	354	20240527	91.24	989	-31.55	20250204	502	34.86	20250304	989	-31.55	20250204	354	91.24	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
111	20250311	110958	57	100.00	KONEX			N	N	N	N		N	677	87	2	14.75	677	1	0.08	677	677	677	678	502	590	677.00	0.00	0	0	770	680	608	518	446	644	482	104	88	500	350	1	1	20774684	141	-52.08	0.56	12	0.00	-13.00	1217.00	989	20250204	-31.55	354	20240527	91.24	989	-31.55	20250204	502	34.86	20250304	989	-31.55	20250204	354	91.24	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
112	20250311	100959	57	100.00	KONEX			N	N	N	N		N	677	87	2	14.75	677	1	0.08	677	677	677	678	502	590	677.00	0.00	0	0	770	680	608	518	446	644	482	104	88	500	350	1	1	20774684	141	-52.08	0.56	12	0.00	-13.00	1217.00	989	20250204	-31.55	354	20240527	91.24	989	-31.55	20250204	502	34.86	20250304	989	-31.55	20250204	354	91.24	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
113	20250311	091000	57	100.00	KONEX			N	N	N	N		N	677	87	2	14.75	677	1	0.08	677	677	677	678	502	590	677.00	0.00	0	0	770	680	608	518	446	644	482	104	88	500	350	1	1	20774684	141	-52.08	0.56	12	0.00	-13.00	1217.00	989	20250204	-31.55	354	20240527	91.24	989	-31.55	20250204	502	34.86	20250304	989	-31.55	20250204	354	91.24	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
114	20250310	160950	57	100.00	KONEX			N	N	N	N		N	590	-40	5	-6.35	646751	1205	119.78	698	698	536	724	536	630	536.72	0.00	0	0	836	732	645	541	454	689	498	104	94	500	370	1	1	20774684	123	-45.38	0.48	12	0.01	-13.00	1217.00	989	20250204	-40.34	354	20240527	66.67	989	-40.34	20250204	502	17.53	20250304	989	-40.34	20250204	354	66.67	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
115	20250310	150957	57	100.00	KONEX			N	N	N	N		N	590	-40	5	-6.35	646751	1205	119.78	698	698	536	724	536	630	536.72	0.00	0	0	836	732	645	541	454	689	498	104	94	500	370	1	1	20774684	123	-45.38	0.48	12	0.01	-13.00	1217.00	989	20250204	-40.34	354	20240527	66.67	989	-40.34	20250204	502	17.53	20250304	989	-40.34	20250204	354	66.67	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
116	20250310	140955	57	100.00	KONEX			N	N	N	N		N	590	-40	5	-6.35	646751	1205	119.78	698	698	536	724	536	630	536.72	0.00	0	0	836	732	645	541	454	689	498	104	94	500	370	1	1	20774684	123	-45.38	0.48	12	0.01	-13.00	1217.00	989	20250204	-40.34	354	20240527	66.67	989	-40.34	20250204	502	17.53	20250304	989	-40.34	20250204	354	66.67	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
117	20250310	130954	57	100.00	KONEX			N	N	N	N		N	590	-40	5	-6.35	646751	1205	119.78	698	698	536	724	536	630	536.72	0.00	0	0	836	732	645	541	454	689	498	104	94	500	370	1	1	20774684	123	-45.38	0.48	12	0.01	-13.00	1217.00	989	20250204	-40.34	354	20240527	66.67	989	-40.34	20250204	502	17.53	20250304	989	-40.34	20250204	354	66.67	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
118	20250310	120951	57	100.00	KONEX			N	N	N	N		N	590	-40	5	-6.35	646751	1205	119.78	698	698	536	724	536	630	536.72	0.00	0	0	836	732	645	541	454	689	498	104	94	500	370	1	1	20774684	123	-45.38	0.48	12	0.01	-13.00	1217.00	989	20250204	-40.34	354	20240527	66.67	989	-40.34	20250204	502	17.53	20250304	989	-40.34	20250204	354	66.67	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
119	20250310	110951	57	100.00	KONEX			N	N	N	N		N	590	-40	5	-6.35	646751	1205	119.78	698	698	536	724	536	630	536.72	0.00	0	0	836	732	645	541	454	689	498	104	94	500	370	1	1	20774684	123	-45.38	0.48	12	0.01	-13.00	1217.00	989	20250204	-40.34	354	20240527	66.67	989	-40.34	20250204	502	17.53	20250304	989	-40.34	20250204	354	66.67	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
120	20250310	100952	57	100.00	KONEX			N	N	N	N		N	590	-40	5	-6.35	646751	1205	119.78	698	698	536	724	536	630	536.72	0.00	0	0	836	732	645	541	454	689	498	104	94	500	370	1	1	20774684	123	-45.38	0.48	12	0.01	-13.00	1217.00	989	20250204	-40.34	354	20240527	66.67	989	-40.34	20250204	502	17.53	20250304	989	-40.34	20250204	354	66.67	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
121	20250310	090954	57	100.00	KONEX			N	N	N	N		N	610	-20	5	-3.17	1308	2	0.20	698	698	610	724	536	630	654.00	0.00	0	0	836	732	645	541	454	689	498	104	94	500	370	1	1	20774684	127	-46.92	0.50	12	0.00	-13.00	1217.00	989	20250204	-38.32	354	20240527	72.32	989	-38.32	20250204	502	21.51	20250304	989	-38.32	20250204	354	72.32	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
122	20250307	160950	57	100.00	KONEX			N	N	N	N		N	630	-26	5	-3.96	565904	1006	50300.00	749	749	558	754	558	656	562.53	0.00	0	0	662	658	657	653	652	658	653	104	98	500	390	1	1	20774684	131	-48.46	0.52	12	0.00	-13.00	1217.00	989	20250204	-36.30	354	20240527	77.97	989	-36.30	20250204	502	25.50	20250304	989	-36.30	20250204	354	77.97	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
123	20250307	150954	57	100.00	KONEX			N	N	N	N		N	600	-56	5	-8.54	517844	926	46300.00	749	749	558	754	558	656	559.23	0.00	0	0	662	658	657	653	652	658	653	104	98	500	390	1	1	20774684	125	-46.15	0.49	12	0.00	-13.00	1217.00	989	20250204	-39.33	354	20240527	69.49	989	-39.33	20250204	502	19.52	20250304	989	-39.33	20250204	354	69.49	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
124	20250307	140951	57	100.00	KONEX			N	N	N	N		N	600	-56	5	-8.54	517244	925	46250.00	749	749	558	754	558	656	559.18	0.00	0	0	662	658	657	653	652	658	653	104	98	500	390	1	1	20774684	125	-46.15	0.49	12	0.00	-13.00	1217.00	989	20250204	-39.33	354	20240527	69.49	989	-39.33	20250204	502	19.52	20250304	989	-39.33	20250204	354	69.49	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
125	20250307	130953	57	100.00	KONEX			N	N	N	N		N	600	-56	5	-8.54	517244	925	46250.00	749	749	558	754	558	656	559.18	0.00	0	0	662	658	657	653	652	658	653	104	98	500	390	1	1	20774684	125	-46.15	0.49	12	0.00	-13.00	1217.00	989	20250204	-39.33	354	20240527	69.49	989	-39.33	20250204	502	19.52	20250304	989	-39.33	20250204	354	69.49	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
126	20250307	120953	57	100.00	KONEX			N	N	N	N		N	600	-56	5	-8.54	517244	925	46250.00	749	749	558	754	558	656	559.18	0.00	0	0	662	658	657	653	652	658	653	104	98	500	390	1	1	20774684	125	-46.15	0.49	12	0.00	-13.00	1217.00	989	20250204	-39.33	354	20240527	69.49	989	-39.33	20250204	502	19.52	20250304	989	-39.33	20250204	354	69.49	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
127	20250307	110951	57	100.00	KONEX			N	N	N	N		N	725	69	2	10.52	505014	904	45200.00	749	749	558	754	558	656	558.64	0.00	0	0	662	658	657	653	652	658	653	104	98	500	390	1	1	20774684	151	-55.77	0.60	12	0.00	-13.00	1217.00	989	20250204	-26.69	354	20240527	104.80	989	-26.69	20250204	502	44.42	20250304	989	-26.69	20250204	354	104.80	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
128	20250307	100948	57	100.00	KONEX			N	N	N	N		N	738	82	2	12.50	503731	902	45100.00	749	749	558	754	558	656	558.46	0.00	0	0	662	658	657	653	652	658	653	104	98	500	390	1	1	20774684	153	-56.77	0.61	12	0.00	-13.00	1217.00	989	20250204	-25.38	354	20240527	108.47	989	-25.38	20250204	502	47.01	20250304	989	-25.38	20250204	354	108.47	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
129	20250307	090955	57	100.00	KONEX			N	N	N	N		N	749	93	2	14.18	749	1	50.00	749	749	749	754	558	656	749.00	0.00	0	0	662	658	657	653	652	658	653	104	98	500	390	1	1	20774684	156	-57.62	0.62	12	0.00	-13.00	1217.00	989	20250204	-24.27	354	20240527	111.58	989	-24.27	20250204	502	49.20	20250304	989	-24.27	20250204	354	111.58	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
130	20250306	160945	57	100.00	KONEX			N	N	N	N		N	656	80	2	13.89	1317	2	200.00	661	661	656	662	490	576	658.50	0.00	0	0	576	576	576	576	576	576	576	104	86	500	340	1	1	20774684	136	-50.46	0.54	12	0.00	-13.00	1217.00	989	20250204	-33.67	354	20240527	85.31	989	-33.67	20250204	502	30.68	20250304	989	-33.67	20250204	354	85.31	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
131	20250306	150945	57	100.00	KONEX			N	N	N	N		N	661	85	2	14.76	661	1	100.00	661	661	661	662	490	576	661.00	0.00	0	0	576	576	576	576	576	576	576	104	86	500	340	1	1	20774684	137	-50.85	0.54	12	0.00	-13.00	1217.00	989	20250204	-33.16	354	20240527	86.72	989	-33.16	20250204	502	31.67	20250304	989	-33.16	20250204	354	86.72	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
132	20250306	140944	57	100.00	KONEX			N	N	N	N		N	661	85	2	14.76	661	1	100.00	661	661	661	662	490	576	661.00	0.00	0	0	576	576	576	576	576	576	576	104	86	500	340	1	1	20774684	137	-50.85	0.54	12	0.00	-13.00	1217.00	989	20250204	-33.16	354	20240527	86.72	989	-33.16	20250204	502	31.67	20250304	989	-33.16	20250204	354	86.72	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
133	20250306	130945	57	100.00	KONEX			N	N	N	N		N	661	85	2	14.76	661	1	100.00	661	661	661	662	490	576	661.00	0.00	0	0	576	576	576	576	576	576	576	104	86	500	340	1	1	20774684	137	-50.85	0.54	12	0.00	-13.00	1217.00	989	20250204	-33.16	354	20240527	86.72	989	-33.16	20250204	502	31.67	20250304	989	-33.16	20250204	354	86.72	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
134	20250306	120944	57	100.00	KONEX			N	N	N	N		N	661	85	2	14.76	661	1	100.00	661	661	661	662	490	576	661.00	0.00	0	0	576	576	576	576	576	576	576	104	86	500	340	1	1	20774684	137	-50.85	0.54	12	0.00	-13.00	1217.00	989	20250204	-33.16	354	20240527	86.72	989	-33.16	20250204	502	31.67	20250304	989	-33.16	20250204	354	86.72	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
135	20250306	110941	57	100.00	KONEX			N	N	N	N		N	661	85	2	14.76	661	1	100.00	661	661	661	662	490	576	661.00	0.00	0	0	576	576	576	576	576	576	576	104	86	500	340	1	1	20774684	137	-50.85	0.54	12	0.00	-13.00	1217.00	989	20250204	-33.16	354	20240527	86.72	989	-33.16	20250204	502	31.67	20250304	989	-33.16	20250204	354	86.72	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
136	20250306	100944	57	100.00	KONEX			N	N	N	N		N	661	85	2	14.76	661	1	100.00	661	661	661	662	490	576	661.00	0.00	0	0	576	576	576	576	576	576	576	104	86	500	340	1	1	20774684	137	-50.85	0.54	12	0.00	-13.00	1217.00	989	20250204	-33.16	354	20240527	86.72	989	-33.16	20250204	502	31.67	20250304	989	-33.16	20250204	354	86.72	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
137	20250306	090947	57	100.00	KONEX			N	N	N	N		N	661	85	2	14.76	661	1	100.00	661	661	661	662	490	576	661.00	0.00	0	0	576	576	576	576	576	576	576	104	86	500	340	1	1	20774684	137	-50.85	0.54	12	0.00	-13.00	1217.00	989	20250204	-33.16	354	20240527	86.72	989	-33.16	20250204	502	31.67	20250304	989	-33.16	20250204	354	86.72	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
138	20250305	160934	57	100.00	KONEX			N	N	N	N		N	576	74	2	14.74	576	1	0.04	576	576	576	577	427	502	576.00	0.00	0	0	735	618	560	443	385	589	414	104	75	500	300	1	1	20774684	120	-44.31	0.47	12	0.00	-13.00	1217.00	989	20250204	-41.76	354	20240527	62.71	989	-41.76	20250204	502	14.74	20250304	989	-41.76	20250204	354	62.71	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
139	20250305	150938	57	100.00	KONEX			N	N	N	N		N	576	74	2	14.74	576	1	0.04	576	576	576	577	427	502	576.00	0.00	0	0	735	618	560	443	385	589	414	104	75	500	300	1	1	20774684	120	-44.31	0.47	12	0.00	-13.00	1217.00	989	20250204	-41.76	354	20240527	62.71	989	-41.76	20250204	502	14.74	20250304	989	-41.76	20250204	354	62.71	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
140	20250305	140936	57	100.00	KONEX			N	N	N	N		N	576	74	2	14.74	576	1	0.04	576	576	576	577	427	502	576.00	0.00	0	0	735	618	560	443	385	589	414	104	75	500	300	1	1	20774684	120	-44.31	0.47	12	0.00	-13.00	1217.00	989	20250204	-41.76	354	20240527	62.71	989	-41.76	20250204	502	14.74	20250304	989	-41.76	20250204	354	62.71	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
141	20250305	130932	57	100.00	KONEX			N	N	N	N		N	576	74	2	14.74	576	1	0.04	576	576	576	577	427	502	576.00	0.00	0	0	735	618	560	443	385	589	414	104	75	500	300	1	1	20774684	120	-44.31	0.47	12	0.00	-13.00	1217.00	989	20250204	-41.76	354	20240527	62.71	989	-41.76	20250204	502	14.74	20250304	989	-41.76	20250204	354	62.71	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
142	20250305	120935	57	100.00	KONEX			N	N	N	N		N	576	74	2	14.74	576	1	0.04	576	576	576	577	427	502	576.00	0.00	0	0	735	618	560	443	385	589	414	104	75	500	300	1	1	20774684	120	-44.31	0.47	12	0.00	-13.00	1217.00	989	20250204	-41.76	354	20240527	62.71	989	-41.76	20250204	502	14.74	20250304	989	-41.76	20250204	354	62.71	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
143	20250305	110930	57	100.00	KONEX			N	N	N	N		N	576	74	2	14.74	576	1	0.04	576	576	576	577	427	502	576.00	0.00	0	0	735	618	560	443	385	589	414	104	75	500	300	1	1	20774684	120	-44.31	0.47	12	0.00	-13.00	1217.00	989	20250204	-41.76	354	20240527	62.71	989	-41.76	20250204	502	14.74	20250304	989	-41.76	20250204	354	62.71	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
144	20250305	100933	57	100.00	KONEX			N	N	N	N		N	576	74	2	14.74	576	1	0.04	576	576	576	577	427	502	576.00	0.00	0	0	735	618	560	443	385	589	414	104	75	500	300	1	1	20774684	120	-44.31	0.47	12	0.00	-13.00	1217.00	989	20250204	-41.76	354	20240527	62.71	989	-41.76	20250204	502	14.74	20250304	989	-41.76	20250204	354	62.71	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
145	20250305	090933	57	100.00	KONEX			N	N	N	N		N	576	74	2	14.74	576	1	0.04	576	576	576	577	427	502	576.00	0.00	0	0	735	618	560	443	385	589	414	104	75	500	300	1	1	20774684	120	-44.31	0.47	12	0.00	-13.00	1217.00	989	20250204	-41.76	354	20240527	62.71	989	-41.76	20250204	502	14.74	20250304	989	-41.76	20250204	354	62.71	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
146	20250304	160924	57	100.00	KONEX			N	N	N	N		N	502	-88	4	-14.92	1134961	2259	123.38	677	677	502	678	502	590	502.42	0.00	0	0	767	678	594	505	421	636	463	104	88	500	350	1	1	20774684	104	-38.62	0.41	12	0.01	-13.00	1217.00	989	20250204	-49.24	354	20240527	41.81	989	-49.24	20250204	502	0.00	20250304	989	-49.24	20250204	354	41.81	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
147	20250304	150920	57	100.00	KONEX			N	N	N	N		N	609	19	2	3.22	1006951	2004	109.45	677	677	502	678	502	590	502.47	0.00	0	0	767	678	594	505	421	636	463	104	88	500	350	1	1	20774684	127	-46.85	0.50	12	0.01	-13.00	1217.00	989	20250204	-38.42	354	20240527	72.03	989	-38.42	20250204	502	21.31	20250304	989	-38.42	20250204	354	72.03	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
148	20250304	140924	57	100.00	KONEX			N	N	N	N		N	609	19	2	3.22	1006951	2004	109.45	677	677	502	678	502	590	502.47	0.00	0	0	767	678	594	505	421	636	463	104	88	500	350	1	1	20774684	127	-46.85	0.50	12	0.01	-13.00	1217.00	989	20250204	-38.42	354	20240527	72.03	989	-38.42	20250204	502	21.31	20250304	989	-38.42	20250204	354	72.03	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
149	20250304	130922	57	100.00	KONEX			N	N	N	N		N	610	20	2	3.39	1897	3	0.16	677	677	610	678	502	590	632.33	0.00	0	0	767	678	594	505	421	636	463	104	88	500	350	1	1	20774684	127	-46.92	0.50	12	0.00	-13.00	1217.00	989	20250204	-38.32	354	20240527	72.32	989	-38.32	20250204	510	19.61	20250228	989	-38.32	20250204	354	72.32	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
150	20250304	120919	57	100.00	KONEX			N	N	N	N		N	610	20	2	3.39	1897	3	0.16	677	677	610	678	502	590	632.33	0.00	0	0	767	678	594	505	421	636	463	104	88	500	350	1	1	20774684	127	-46.92	0.50	12	0.00	-13.00	1217.00	989	20250204	-38.32	354	20240527	72.32	989	-38.32	20250204	510	19.61	20250228	989	-38.32	20250204	354	72.32	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
151	20250304	110923	57	100.00	KONEX			N	N	N	N		N	610	20	2	3.39	1287	2	0.11	677	677	610	678	502	590	643.50	0.00	0	0	767	678	594	505	421	636	463	104	88	500	350	1	1	20774684	127	-46.92	0.50	12	0.00	-13.00	1217.00	989	20250204	-38.32	354	20240527	72.32	989	-38.32	20250204	510	19.61	20250228	989	-38.32	20250204	354	72.32	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
152	20250304	100918	57	100.00	KONEX			N	N	N	N		N	677	87	2	14.75	677	1	0.05	677	677	677	678	502	590	677.00	0.00	0	0	767	678	594	505	421	636	463	104	88	500	350	1	1	20774684	141	-52.08	0.56	12	0.00	-13.00	1217.00	989	20250204	-31.55	354	20240527	91.24	989	-31.55	20250204	510	32.75	20250228	989	-31.55	20250204	354	91.24	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
153	20250304	090915	57	100.00	KONEX			N	N	N	N		N	677	87	2	14.75	677	1	0.05	677	677	677	678	502	590	677.00	0.00	0	0	767	678	594	505	421	636	463	104	88	500	350	1	1	20774684	141	-52.08	0.56	12	0.00	-13.00	1217.00	989	20250204	-31.55	354	20240527	91.24	989	-31.55	20250204	510	32.75	20250228	989	-31.55	20250204	354	91.24	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N