KissMeData/327610/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	161210	57	100.00	KONEX	신저가		N	N	N	N		N	4500	50	2	1.12	4481160	1027	15.72	4450	4590	4100	5110	3785	4450	4363.35	0.44	0	0	4556	4502	4451	4397	4346	4530	4425	42	660	500	2750	5	1	8482157	382	-8.96	-4.03	12	0.01	-502.00	-1116.00	9150	20240325	-50.82	4100	20250328	9.76	6390	-29.58	20250203	4100	9.76	20250328	9000	-50.00	20240328	4100	9.76	20250328	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
3	20250328	151213	57	100.00	KONEX	신저가		N	N	N	N		N	4480	30	2	0.67	3563160	823	12.60	4450	4590	4100	5110	3785	4450	4329.48	0.44	0	0	4556	4502	4451	4397	4346	4530	4425	42	660	500	2750	5	1	8482157	380	-8.92	-4.01	12	0.01	-502.00	-1116.00	9150	20240325	-51.04	4100	20250328	9.27	6390	-29.89	20250203	4100	9.27	20250328	9000	-50.22	20240328	4100	9.27	20250328	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
4	20250328	141217	57	100.00	KONEX	신저가		N	N	N	N		N	4520	70	2	1.57	1536705	347	5.31	4450	4590	4400	5110	3785	4450	4428.54	0.44	0	0	4556	4502	4451	4397	4346	4530	4425	42	660	500	2750	5	1	8482157	383	-9.00	-4.05	12	0.00	-502.00	-1116.00	9150	20240325	-50.60	4400	20250328	2.73	6390	-29.26	20250203	4400	2.73	20250328	9000	-49.78	20240328	4400	2.73	20250328	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
5	20250328	131211	57	100.00	KONEX	신저가		N	N	N	N		N	4520	70	2	1.57	1536705	347	5.31	4450	4590	4400	5110	3785	4450	4428.54	0.44	0	0	4556	4502	4451	4397	4346	4530	4425	42	660	500	2750	5	1	8482157	383	-9.00	-4.05	12	0.00	-502.00	-1116.00	9150	20240325	-50.60	4400	20250328	2.73	6390	-29.26	20250203	4400	2.73	20250328	9000	-49.78	20240328	4400	2.73	20250328	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
6	20250328	121212	57	100.00	KONEX	신저가		N	N	N	N		N	4520	70	2	1.57	1536705	347	5.31	4450	4590	4400	5110	3785	4450	4428.54	0.44	0	0	4556	4502	4451	4397	4346	4530	4425	42	660	500	2750	5	1	8482157	383	-9.00	-4.05	12	0.00	-502.00	-1116.00	9150	20240325	-50.60	4400	20250328	2.73	6390	-29.26	20250203	4400	2.73	20250328	9000	-49.78	20240328	4400	2.73	20250328	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
7	20250328	111208	57	100.00	KONEX			N	N	N	N		N	4590	140	2	3.15	545900	122	1.87	4450	4590	4450	5110	3785	4450	4474.59	0.44	0	0	4556	4502	4451	4397	4346	4530	4425	42	660	500	2750	5	1	8482157	389	-9.14	-4.11	12	0.00	-502.00	-1116.00	9150	20240325	-49.84	4400	20250321	4.32	6390	-28.17	20250203	4400	4.32	20250321	9000	-49.00	20240328	4400	4.32	20250321	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
8	20250328	101217	57	100.00	KONEX			N	N	N	N		N	4590	140	2	3.15	545900	122	1.87	4450	4590	4450	5110	3785	4450	4474.59	0.44	0	0	4556	4502	4451	4397	4346	4530	4425	42	660	500	2750	5	1	8482157	389	-9.14	-4.11	12	0.00	-502.00	-1116.00	9150	20240325	-49.84	4400	20250321	4.32	6390	-28.17	20250203	4400	4.32	20250321	9000	-49.00	20240328	4400	4.32	20250321	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
9	20250328	091224	57	100.00	KONEX			N	N	N	N		N	4450	0	3	0.00	8900	2	0.03	4450	4450	4450	5110	3785	4450	4450.00	0.44	0	0	4556	4502	4451	4397	4346	4530	4425	42	660	500	2750	5	1	8482157	377	-8.86	-3.99	12	0.00	-502.00	-1116.00	9150	20240325	-51.37	4400	20250321	1.14	6390	-30.36	20250203	4400	1.14	20250321	9000	-50.56	20240328	4400	1.14	20250321	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
10	20250327	162527	57	100.00	KONEX	신저가		N	N	N	N		N	4450	50	2	1.14	28749880	6534	856.36	4405	4505	4400	5060	3740	4400	4400.04	0.44	0	0	4766	4582	4491	4307	4216	4537	4262	42	660	500	2720	5	1	8482157	377	-8.86	-3.99	12	0.08	-502.00	-1116.00	9150	20240325	-51.37	4400	20250327	1.14	6390	-30.36	20250203	4400	1.14	20250327	9050	-50.83	20240327	4400	1.14	20250327	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
11	20250327	151212	57	100.00	KONEX	신저가		N	N	N	N		N	4450	50	2	1.14	28745430	6533	856.23	4405	4505	4400	5060	3740	4400	4400.04	0.44	0	0	4766	4582	4491	4307	4216	4537	4262	42	660	500	2720	5	1	8482157	377	-8.86	-3.99	12	0.08	-502.00	-1116.00	9150	20240325	-51.37	4400	20250327	1.14	6390	-30.36	20250203	4400	1.14	20250327	9050	-50.83	20240327	4400	1.14	20250327	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
12	20250327	141214	57	100.00	KONEX	신저가		N	N	N	N		N	4450	50	2	1.14	15540980	3532	462.91	4405	4505	4400	5060	3740	4400	4400.05	0.44	0	0	4766	4582	4491	4307	4216	4537	4262	42	660	500	2720	5	1	8482157	377	-8.86	-3.99	12	0.04	-502.00	-1116.00	9150	20240325	-51.37	4400	20250327	1.14	6390	-30.36	20250203	4400	1.14	20250327	9050	-50.83	20240327	4400	1.14	20250327	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
13	20250327	131207	57	100.00	KONEX	신저가		N	N	N	N		N	4505	105	2	2.39	387330	88	11.53	4405	4505	4400	5060	3740	4400	4401.48	0.44	0	0	4766	4582	4491	4307	4216	4537	4262	42	660	500	2720	5	1	8482157	382	-8.97	-4.04	12	0.00	-502.00	-1116.00	9150	20240325	-50.77	4400	20250327	2.39	6390	-29.50	20250203	4400	2.39	20250327	9050	-50.22	20240327	4400	2.39	20250327	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
14	20250327	121219	57	100.00	KONEX	신저가		N	N	N	N		N	4505	105	2	2.39	387330	88	11.53	4405	4505	4400	5060	3740	4400	4401.48	0.44	0	0	4766	4582	4491	4307	4216	4537	4262	42	660	500	2720	5	1	8482157	382	-8.97	-4.04	12	0.00	-502.00	-1116.00	9150	20240325	-50.77	4400	20250327	2.39	6390	-29.50	20250203	4400	2.39	20250327	9050	-50.22	20240327	4400	2.39	20250327	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
15	20250327	111213	57	100.00	KONEX	신저가		N	N	N	N		N	4505	105	2	2.39	387330	88	11.53	4405	4505	4400	5060	3740	4400	4401.48	0.44	0	0	4766	4582	4491	4307	4216	4537	4262	42	660	500	2720	5	1	8482157	382	-8.97	-4.04	12	0.00	-502.00	-1116.00	9150	20240325	-50.77	4400	20250327	2.39	6390	-29.50	20250203	4400	2.39	20250327	9050	-50.22	20240327	4400	2.39	20250327	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
16	20250327	101207	57	100.00	KONEX	신저가		N	N	N	N		N	4400	0	3	0.00	162825	37	4.85	4405	4405	4400	5060	3740	4400	4400.68	0.44	0	0	4766	4582	4491	4307	4216	4537	4262	42	660	500	2720	5	1	8482157	373	-8.76	-3.94	12	0.00	-502.00	-1116.00	9150	20240325	-51.91	4400	20250327	0.00	6390	-31.14	20250203	4400	0.00	20250327	9050	-51.38	20240327	4400	0.00	20250327	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
17	20250327	091211	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.44	0	0	4766	4582	4491	4307	4216	4537	4262	42	660	500	2720	5	1	8482157	373	-8.76	-3.94	12	0.00	-502.00	-1116.00	9150	20240325	-51.91	4400	20250321	0.00	6390	-31.14	20250203	4400	0.00	20250321	9050	-51.38	20240327	4400	0.00	20250321	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
18	20250326	161159	57	100.00	KONEX	신저가		N	N	N	N		N	4400	-120	5	-2.65	3378530	763	76300.00	4520	4675	4400	5190	3845	4520	4427.96	0.44	0	0	4520	4520	4520	4520	4520	4520	4520	42	670	500	2800	5	1	8482157	373	-8.76	-3.94	12	0.01	-502.00	-1116.00	9150	20240325	-51.91	4400	20250326	0.00	6390	-31.14	20250203	4400	0.00	20250326	9050	-51.38	20240327	4400	0.00	20250326	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
19	20250326	151159	57	100.00	KONEX	신저가		N	N	N	N		N	4500	-20	5	-0.44	2625430	592	59200.00	4520	4675	4400	5190	3845	4520	4434.85	0.44	0	0	4520	4520	4520	4520	4520	4520	4520	42	670	500	2800	5	1	8482157	382	-8.96	-4.03	12	0.01	-502.00	-1116.00	9150	20240325	-50.82	4400	20250326	2.27	6390	-29.58	20250203	4400	2.27	20250326	9050	-50.28	20240327	4400	2.27	20250326	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
20	20250326	141157	57	100.00	KONEX	신저가		N	N	N	N		N	4510	-10	5	-0.22	2158930	486	48600.00	4520	4675	4400	5190	3845	4520	4442.24	0.44	0	0	4520	4520	4520	4520	4520	4520	4520	42	670	500	2800	5	1	8482157	383	-8.98	-4.04	12	0.01	-502.00	-1116.00	9150	20240325	-50.71	4400	20250326	2.50	6390	-29.42	20250203	4400	2.50	20250326	9050	-50.17	20240327	4400	2.50	20250326	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
21	20250326	131202	57	100.00	KONEX	신저가		N	N	N	N		N	4400	-120	5	-2.65	1956420	440	44000.00	4520	4675	4400	5190	3845	4520	4446.41	0.44	0	0	4520	4520	4520	4520	4520	4520	4520	42	670	500	2800	5	1	8482157	373	-8.76	-3.94	12	0.01	-502.00	-1116.00	9150	20240325	-51.91	4400	20250326	0.00	6390	-31.14	20250203	4400	0.00	20250326	9050	-51.38	20240327	4400	0.00	20250326	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
22	20250326	121207	57	100.00	KONEX			N	N	N	N		N	4675	155	2	3.43	498750	110	11000.00	4520	4675	4520	5190	3845	4520	4534.09	0.44	0	0	4520	4520	4520	4520	4520	4520	4520	42	670	500	2800	5	1	8482157	397	-9.31	-4.19	12	0.00	-502.00	-1116.00	9150	20240325	-48.91	4400	20250321	6.25	6390	-26.84	20250203	4400	6.25	20250321	9050	-48.34	20240327	4400	6.25	20250321	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
23	20250326	111203	57	100.00	KONEX			N	N	N	N		N	4675	155	2	3.43	498750	110	11000.00	4520	4675	4520	5190	3845	4520	4534.09	0.44	0	0	4520	4520	4520	4520	4520	4520	4520	42	670	500	2800	5	1	8482157	397	-9.31	-4.19	12	0.00	-502.00	-1116.00	9150	20240325	-48.91	4400	20250321	6.25	6390	-26.84	20250203	4400	6.25	20250321	9050	-48.34	20240327	4400	6.25	20250321	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
24	20250326	101202	57	100.00	KONEX			N	N	N	N		N	4675	155	2	3.43	498750	110	11000.00	4520	4675	4520	5190	3845	4520	4534.09	0.44	0	0	4520	4520	4520	4520	4520	4520	4520	42	670	500	2800	5	1	8482157	397	-9.31	-4.19	12	0.00	-502.00	-1116.00	9150	20240325	-48.91	4400	20250321	6.25	6390	-26.84	20250203	4400	6.25	20250321	9050	-48.34	20240327	4400	6.25	20250321	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
25	20250326	091203	57	100.00	KONEX			N	N	N	N		N	4520	0	3	0.00	0	0	0.00	0	0	0	5190	3845	4520	0.00	0.44	0	0	4520	4520	4520	4520	4520	4520	4520	42	670	500	2800	5	1	8482157	383	-9.00	-4.05	12	0.00	-502.00	-1116.00	9150	20240325	-50.60	4400	20250321	2.73	6390	-29.26	20250203	4400	2.73	20250321	9050	-50.06	20240327	4400	2.73	20250321	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
26	20250325	161153	57	100.00	KONEX			N	N	N	N		N	4520	-10	5	-0.22	4520	1	0.27	4520	4520	4520	5200	3855	4530	4520.00	0.44	0	0	4910	4720	4610	4420	4310	4665	4365	42	670	500	2800	5	1	8482157	383	-18.91	-4.90	12	0.00	-239.00	-922.00	9150	20240325	-50.60	4400	20250321	2.73	6390	-29.26	20250203	4400	2.73	20250321	9150	-50.60	20240325	4400	2.73	20250321	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
27	20250325	151157	57	100.00	KONEX			N	N	N	N		N	4520	-10	5	-0.22	4520	1	0.27	4520	4520	4520	5200	3855	4530	4520.00	0.44	0	0	4910	4720	4610	4420	4310	4665	4365	42	670	500	2800	5	1	8482157	383	-18.91	-4.90	12	0.00	-239.00	-922.00	9150	20240325	-50.60	4400	20250321	2.73	6390	-29.26	20250203	4400	2.73	20250321	9150	-50.60	20240325	4400	2.73	20250321	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
28	20250325	141153	57	100.00	KONEX			N	N	N	N		N	4520	-10	5	-0.22	4520	1	0.27	4520	4520	4520	5200	3855	4530	4520.00	0.44	0	0	4910	4720	4610	4420	4310	4665	4365	42	670	500	2800	5	1	8482157	383	-18.91	-4.90	12	0.00	-239.00	-922.00	9150	20240325	-50.60	4400	20250321	2.73	6390	-29.26	20250203	4400	2.73	20250321	9150	-50.60	20240325	4400	2.73	20250321	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
29	20250325	131244	57	100.00	KONEX			N	N	N	N		N	4520	-10	5	-0.22	4520	1	0.27	4520	4520	4520	5200	3855	4530	4520.00	0.44	0	0	4910	4720	4610	4420	4310	4665	4365	42	670	500	2800	5	1	8482157	383	-18.91	-4.90	12	0.00	-239.00	-922.00	9150	20240325	-50.60	4400	20250321	2.73	6390	-29.26	20250203	4400	2.73	20250321	9150	-50.60	20240325	4400	2.73	20250321	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
30	20250325	121154	57	100.00	KONEX			N	N	N	N		N	4520	-10	5	-0.22	4520	1	0.27	4520	4520	4520	5200	3855	4530	4520.00	0.44	0	0	4910	4720	4610	4420	4310	4665	4365	42	670	500	2800	5	1	8482157	383	-18.91	-4.90	12	0.00	-239.00	-922.00	9150	20240325	-50.60	4400	20250321	2.73	6390	-29.26	20250203	4400	2.73	20250321	9150	-50.60	20240325	4400	2.73	20250321	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
31	20250325	111153	57	100.00	KONEX			N	N	N	N		N	4520	-10	5	-0.22	4520	1	0.27	4520	4520	4520	5200	3855	4530	4520.00	0.44	0	0	4910	4720	4610	4420	4310	4665	4365	42	670	500	2800	5	1	8482157	383	-18.91	-4.90	12	0.00	-239.00	-922.00	9150	20240325	-50.60	4400	20250321	2.73	6390	-29.26	20250203	4400	2.73	20250321	9150	-50.60	20240325	4400	2.73	20250321	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
32	20250325	101205	57	100.00	KONEX			N	N	N	N		N	4530	0	3	0.00	0	0	0.00	0	0	0	5200	3855	4530	0.00	0.44	0	0	4910	4720	4610	4420	4310	4665	4365	42	670	500	2800	5	1	8482157	384	-18.95	-4.91	12	0.00	-239.00	-922.00	9150	20240325	-50.49	4400	20250321	2.95	6390	-29.11	20250203	4400	2.95	20250321	9150	-50.49	20240325	4400	2.95	20250321	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
33	20250325	091204	57	100.00	KONEX			N	N	N	N		N	4530	0	3	0.00	0	0	0.00	0	0	0	5200	3855	4530	0.00	0.44	0	0	4910	4720	4610	4420	4310	4665	4365	42	670	500	2800	5	1	8482157	384	-18.95	-4.91	12	0.00	-239.00	-922.00	9150	20240325	-50.49	4400	20250321	2.95	6390	-29.11	20250203	4400	2.95	20250321	9150	-50.49	20240325	4400	2.95	20250321	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
34	20250324	161150	57	100.00	KONEX			N	N	N	N		N	4530	-10	5	-0.22	1755505	376	22.47	4600	4800	4500	5220	3860	4540	4668.90	0.44	0	0	4680	4610	4505	4435	4330	4645	4470	42	680	500	2810	5	1	8482157	384	-18.95	-4.91	12	0.00	-239.00	-922.00	9150	20240325	-50.49	4400	20250321	2.95	6390	-29.11	20250203	4400	2.95	20250321	9150	-50.49	20240325	4400	2.95	20250321	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
35	20250324	151158	57	100.00	KONEX			N	N	N	N		N	4530	-10	5	-0.22	1755505	376	22.47	4600	4800	4500	5220	3860	4540	4668.90	0.44	0	0	4680	4610	4505	4435	4330	4645	4470	42	680	500	2810	5	1	8482157	384	-18.95	-4.91	12	0.00	-239.00	-922.00	9150	20240325	-50.49	4400	20250321	2.95	6390	-29.11	20250203	4400	2.95	20250321	9150	-50.49	20240325	4400	2.95	20250321	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
36	20250324	141200	57	100.00	KONEX			N	N	N	N		N	4535	-5	5	-0.11	1750975	375	22.41	4600	4800	4500	5220	3860	4540	4669.27	0.44	0	0	4680	4610	4505	4435	4330	4645	4470	42	680	500	2810	5	1	8482157	385	-18.97	-4.92	12	0.00	-239.00	-922.00	9150	20240325	-50.44	4400	20250321	3.07	6390	-29.03	20250203	4400	3.07	20250321	9150	-50.44	20240325	4400	3.07	20250321	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
37	20250324	131200	57	100.00	KONEX			N	N	N	N		N	4535	-5	5	-0.11	1750975	375	22.41	4600	4800	4500	5220	3860	4540	4669.27	0.44	0	0	4680	4610	4505	4435	4330	4645	4470	42	680	500	2810	5	1	8482157	385	-18.97	-4.92	12	0.00	-239.00	-922.00	9150	20240325	-50.44	4400	20250321	3.07	6390	-29.03	20250203	4400	3.07	20250321	9150	-50.44	20240325	4400	3.07	20250321	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
38	20250324	121158	57	100.00	KONEX			N	N	N	N		N	4535	-5	5	-0.11	1750975	375	22.41	4600	4800	4500	5220	3860	4540	4669.27	0.44	0	0	4680	4610	4505	4435	4330	4645	4470	42	680	500	2810	5	1	8482157	385	-18.97	-4.92	12	0.00	-239.00	-922.00	9150	20240325	-50.44	4400	20250321	3.07	6390	-29.03	20250203	4400	3.07	20250321	9150	-50.44	20240325	4400	3.07	20250321	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
39	20250324	111157	57	100.00	KONEX			N	N	N	N		N	4500	-40	5	-0.88	1746440	374	22.36	4600	4800	4500	5220	3860	4540	4669.63	0.44	0	0	4680	4610	4505	4435	4330	4645	4470	42	680	500	2810	5	1	8482157	382	-18.83	-4.88	12	0.00	-239.00	-922.00	9150	20240325	-50.82	4400	20250321	2.27	6390	-29.58	20250203	4400	2.27	20250321	9150	-50.82	20240325	4400	2.27	20250321	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
40	20250324	101154	57	100.00	KONEX			N	N	N	N		N	4500	-40	5	-0.88	1723940	369	22.06	4600	4800	4500	5220	3860	4540	4671.92	0.44	0	0	4680	4610	4505	4435	4330	4645	4470	42	680	500	2810	5	1	8482157	382	-18.83	-4.88	12	0.00	-239.00	-922.00	9150	20240325	-50.82	4400	20250321	2.27	6390	-29.58	20250203	4400	2.27	20250321	9150	-50.82	20240325	4400	2.27	20250321	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
41	20250324	091156	57	100.00	KONEX			N	N	N	N		N	4540	0	3	0.00	0	0	0.00	0	0	0	5220	3860	4540	0.00	0.44	0	0	4680	4610	4505	4435	4330	4645	4470	42	680	500	2810	5	1	8482157	385	-19.00	-4.92	12	0.00	-239.00	-922.00	9150	20240325	-50.38	4400	20250321	3.18	6390	-28.95	20250203	4400	3.18	20250321	9150	-50.38	20240325	4400	3.18	20250321	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
42	20250321	161211	57	100.00	KONEX	신저가		N	N	N	N		N	4540	-140	5	-2.99	7495240	1673	66.55	4500	4575	4400	5380	3980	4680	4480.12	0.44	0	0	4966	4822	4656	4512	4346	4740	4430	42	700	500	2900	5	1	8482157	385	-19.00	-4.92	12	0.02	-239.00	-922.00	9150	20240325	-50.38	4400	20250321	3.18	6390	-28.95	20250203	4400	3.18	20250321	9150	-50.38	20240325	4400	3.18	20250321	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
43	20250321	151156	57	100.00	KONEX	신저가		N	N	N	N		N	4575	-105	5	-2.24	5670250	1271	50.56	4500	4575	4400	5380	3980	4680	4461.25	0.44	0	0	4966	4822	4656	4512	4346	4740	4430	42	700	500	2900	5	1	8482157	388	-19.14	-4.96	12	0.01	-239.00	-922.00	9150	20240325	-50.00	4400	20250321	3.98	6390	-28.40	20250203	4400	3.98	20250321	9150	-50.00	20240325	4400	3.98	20250321	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
44	20250321	141157	57	100.00	KONEX	신저가		N	N	N	N		N	4500	-180	5	-3.85	4072675	916	36.44	4500	4575	4400	5380	3980	4680	4446.15	0.44	0	0	4966	4822	4656	4512	4346	4740	4430	42	700	500	2900	5	1	8482157	382	-18.83	-4.88	12	0.01	-239.00	-922.00	9150	20240325	-50.82	4400	20250321	2.27	6390	-29.58	20250203	4400	2.27	20250321	9150	-50.82	20240325	4400	2.27	20250321	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
45	20250321	131159	57	100.00	KONEX	신저가		N	N	N	N		N	4500	-180	5	-3.85	4068175	915	36.40	4500	4575	4400	5380	3980	4680	4446.09	0.44	0	0	4966	4822	4656	4512	4346	4740	4430	42	700	500	2900	5	1	8482157	382	-18.83	-4.88	12	0.01	-239.00	-922.00	9150	20240325	-50.82	4400	20250321	2.27	6390	-29.58	20250203	4400	2.27	20250321	9150	-50.82	20240325	4400	2.27	20250321	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
46	20250321	121159	57	100.00	KONEX	신저가		N	N	N	N		N	4500	-180	5	-3.85	4032175	907	36.08	4500	4575	4400	5380	3980	4680	4445.62	0.44	0	0	4966	4822	4656	4512	4346	4740	4430	42	700	500	2900	5	1	8482157	382	-18.83	-4.88	12	0.01	-239.00	-922.00	9150	20240325	-50.82	4400	20250321	2.27	6390	-29.58	20250203	4400	2.27	20250321	9150	-50.82	20240325	4400	2.27	20250321	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
47	20250321	111159	57	100.00	KONEX	신저가		N	N	N	N		N	4500	-180	5	-3.85	3582175	807	32.10	4500	4575	4400	5380	3980	4680	4438.88	0.44	0	0	4966	4822	4656	4512	4346	4740	4430	42	700	500	2900	5	1	8482157	382	-18.83	-4.88	12	0.01	-239.00	-922.00	9150	20240325	-50.82	4400	20250321	2.27	6390	-29.58	20250203	4400	2.27	20250321	9150	-50.82	20240325	4400	2.27	20250321	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
48	20250321	101200	57	100.00	KONEX	신저가		N	N	N	N		N	4575	-105	5	-2.24	3411175	769	30.59	4500	4575	4400	5380	3980	4680	4435.86	0.44	0	0	4966	4822	4656	4512	4346	4740	4430	42	700	500	2900	5	1	8482157	388	-19.14	-4.96	12	0.01	-239.00	-922.00	9150	20240325	-50.00	4400	20250321	3.98	6390	-28.40	20250203	4400	3.98	20250321	9150	-50.00	20240325	4400	3.98	20250321	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
49	20250321	091206	57	100.00	KONEX			N	N	N	N		N	4680	0	3	0.00	0	0	0.00	0	0	0	5380	3980	4680	0.00	0.44	0	0	4966	4822	4656	4512	4346	4740	4430	42	700	500	2900	5	1	8482157	397	-19.58	-5.08	12	0.00	-239.00	-922.00	9150	20240325	-48.85	4480	20250314	4.46	6390	-26.76	20250203	4480	4.46	20250314	9150	-48.85	20240325	4480	4.46	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
50	20250320	161810	57	100.00	KONEX			N	N	N	N		N	4680	-170	5	-3.51	11615120	2514	152.00	4800	4800	4490	5570	4125	4850	4620.18	0.44	0	0	5103	4976	4848	4721	4593	4912	4657	42	720	500	3000	5	1	8482157	397	-19.58	-5.08	12	0.03	-239.00	-922.00	9150	20240325	-48.85	4480	20250314	4.46	6390	-26.76	20250203	4480	4.46	20250314	9150	-48.85	20240325	4480	4.46	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
51	20250320	151154	57	100.00	KONEX			N	N	N	N		N	4640	-210	5	-4.33	4651045	1014	61.31	4800	4800	4500	5570	4125	4850	4586.83	0.44	0	0	5103	4976	4848	4721	4593	4912	4657	42	720	500	3000	5	1	8482157	394	-19.41	-5.03	12	0.01	-239.00	-922.00	9150	20240325	-49.29	4480	20250314	3.57	6390	-27.39	20250203	4480	3.57	20250314	9150	-49.29	20240325	4480	3.57	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
52	20250320	141158	57	100.00	KONEX			N	N	N	N		N	4640	-210	5	-4.33	4651045	1014	61.31	4800	4800	4500	5570	4125	4850	4586.83	0.44	0	0	5103	4976	4848	4721	4593	4912	4657	42	720	500	3000	5	1	8482157	394	-19.41	-5.03	12	0.01	-239.00	-922.00	9150	20240325	-49.29	4480	20250314	3.57	6390	-27.39	20250203	4480	3.57	20250314	9150	-49.29	20240325	4480	3.57	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
53	20250320	131158	57	100.00	KONEX			N	N	N	N		N	4690	-160	5	-3.30	4451525	971	58.71	4800	4800	4500	5570	4125	4850	4584.47	0.44	0	0	5103	4976	4848	4721	4593	4912	4657	42	720	500	3000	5	1	8482157	398	-19.62	-5.09	12	0.01	-239.00	-922.00	9150	20240325	-48.74	4480	20250314	4.69	6390	-26.60	20250203	4480	4.69	20250314	9150	-48.74	20240325	4480	4.69	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
54	20250320	121155	57	100.00	KONEX			N	N	N	N		N	4690	-160	5	-3.30	4451525	971	58.71	4800	4800	4500	5570	4125	4850	4584.47	0.44	0	0	5103	4976	4848	4721	4593	4912	4657	42	720	500	3000	5	1	8482157	398	-19.62	-5.09	12	0.01	-239.00	-922.00	9150	20240325	-48.74	4480	20250314	4.69	6390	-26.60	20250203	4480	4.69	20250314	9150	-48.74	20240325	4480	4.69	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
55	20250320	111156	57	100.00	KONEX			N	N	N	N		N	4690	-160	5	-3.30	4451525	971	58.71	4800	4800	4500	5570	4125	4850	4584.47	0.44	0	0	5103	4976	4848	4721	4593	4912	4657	42	720	500	3000	5	1	8482157	398	-19.62	-5.09	12	0.01	-239.00	-922.00	9150	20240325	-48.74	4480	20250314	4.69	6390	-26.60	20250203	4480	4.69	20250314	9150	-48.74	20240325	4480	4.69	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
56	20250320	101154	57	100.00	KONEX			N	N	N	N		N	4690	-160	5	-3.30	4451525	971	58.71	4800	4800	4500	5570	4125	4850	4584.47	0.44	0	0	5103	4976	4848	4721	4593	4912	4657	42	720	500	3000	5	1	8482157	398	-19.62	-5.09	12	0.01	-239.00	-922.00	9150	20240325	-48.74	4480	20250314	4.69	6390	-26.60	20250203	4480	4.69	20250314	9150	-48.74	20240325	4480	4.69	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
57	20250320	091158	57	100.00	KONEX			N	N	N	N		N	4850	0	3	0.00	0	0	0.00	0	0	0	5570	4125	4850	0.00	0.44	0	0	5103	4976	4848	4721	4593	4912	4657	42	720	500	3000	5	1	8482157	411	-20.29	-5.26	12	0.00	-239.00	-922.00	9150	20240325	-46.99	4480	20250314	8.26	6390	-24.10	20250203	4480	8.26	20250314	9150	-46.99	20240325	4480	8.26	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
58	20250319	161149	57	100.00	KONEX			N	N	N	N		N	4850	-140	5	-2.81	7976095	1654	137.95	4885	4975	4720	5730	4245	4990	4822.31	0.44	0	0	5310	5150	4830	4670	4350	5230	4750	42	740	500	3090	5	1	8441715	409	-20.29	-5.26	12	0.02	-239.00	-922.00	9150	20240325	-46.99	4480	20250314	8.26	6390	-24.10	20250203	4480	8.26	20250314	9150	-46.99	20240325	4480	8.26	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
59	20250319	151152	57	100.00	KONEX			N	N	N	N		N	4870	-120	5	-2.40	6833465	1412	117.76	4885	4975	4730	5730	4245	4990	4839.56	0.44	0	0	5310	5150	4830	4670	4350	5230	4750	42	740	500	3090	5	1	8441715	411	-20.38	-5.28	12	0.02	-239.00	-922.00	9150	20240325	-46.78	4480	20250314	8.71	6390	-23.79	20250203	4480	8.71	20250314	9150	-46.78	20240325	4480	8.71	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
60	20250319	141155	57	100.00	KONEX			N	N	N	N		N	4830	-160	5	-3.21	6311765	1302	108.59	4885	4975	4830	5730	4245	4990	4847.75	0.44	0	0	5310	5150	4830	4670	4350	5230	4750	42	740	500	3090	5	1	8441715	408	-20.21	-5.24	12	0.02	-239.00	-922.00	9150	20240325	-47.21	4480	20250314	7.81	6390	-24.41	20250203	4480	7.81	20250314	9150	-47.21	20240325	4480	7.81	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
61	20250319	131152	57	100.00	KONEX			N	N	N	N		N	4845	-145	5	-2.91	6237870	1287	107.34	4885	4975	4845	5730	4245	4990	4846.83	0.44	0	0	5310	5150	4830	4670	4350	5230	4750	42	740	500	3090	5	1	8441715	409	-20.27	-5.25	12	0.02	-239.00	-922.00	9150	20240325	-47.05	4480	20250314	8.15	6390	-24.18	20250203	4480	8.15	20250314	9150	-47.05	20240325	4480	8.15	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
62	20250319	121152	57	100.00	KONEX			N	N	N	N		N	4850	-140	5	-2.81	6039095	1246	103.92	4885	4885	4845	5730	4245	4990	4846.79	0.44	0	0	5310	5150	4830	4670	4350	5230	4750	42	740	500	3090	5	1	8441715	409	-20.29	-5.26	12	0.01	-239.00	-922.00	9150	20240325	-46.99	4480	20250314	8.26	6390	-24.10	20250203	4480	8.26	20250314	9150	-46.99	20240325	4480	8.26	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
63	20250319	111151	57	100.00	KONEX			N	N	N	N		N	4845	-145	5	-2.91	3020160	623	51.96	4885	4885	4845	5730	4245	4990	4847.77	0.44	0	0	5310	5150	4830	4670	4350	5230	4750	42	740	500	3090	5	1	8441715	409	-20.27	-5.25	12	0.01	-239.00	-922.00	9150	20240325	-47.05	4480	20250314	8.15	6390	-24.18	20250203	4480	8.15	20250314	9150	-47.05	20240325	4480	8.15	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
64	20250319	101152	57	100.00	KONEX			N	N	N	N		N	4845	-145	5	-2.91	2293410	473	39.45	4885	4885	4845	5730	4245	4990	4848.65	0.44	0	0	5310	5150	4830	4670	4350	5230	4750	42	740	500	3090	5	1	8441715	409	-20.27	-5.25	12	0.01	-239.00	-922.00	9150	20240325	-47.05	4480	20250314	8.15	6390	-24.18	20250203	4480	8.15	20250314	9150	-47.05	20240325	4480	8.15	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
65	20250319	091158	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.44	0	0	5310	5150	4830	4670	4350	5230	4750	42	740	500	3090	5	1	8441715	421	-20.88	-5.41	12	0.00	-239.00	-922.00	9150	20240325	-45.46	4480	20250314	11.38	6390	-21.91	20250203	4480	11.38	20250314	9150	-45.46	20240325	4480	11.38	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
66	20250318	161146	57	100.00	KONEX			N	N	N	N		N	4990	405	2	8.83	5734790	1199	605.56	4680	4990	4510	5270	3900	4585	4782.98	0.44	0	0	4768	4676	4588	4496	4408	4632	4452	42	685	500	2840	5	1	8441715	421	-20.88	-5.41	12	0.01	-239.00	-922.00	9150	20240325	-45.46	4480	20250314	11.38	6390	-21.91	20250203	4480	11.38	20250314	9150	-45.46	20240325	4480	11.38	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
67	20250318	151151	57	100.00	KONEX			N	N	N	N		N	4790	205	2	4.47	2610890	558	281.82	4680	4790	4640	5270	3900	4585	4679.01	0.44	0	0	4768	4676	4588	4496	4408	4632	4452	42	685	500	2840	5	1	8441715	404	-20.04	-5.20	12	0.01	-239.00	-922.00	9150	20240325	-47.65	4480	20250314	6.92	6390	-25.04	20250203	4480	6.92	20250314	9150	-47.65	20240325	4480	6.92	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
68	20250318	141148	57	100.00	KONEX			N	N	N	N		N	4680	95	2	2.07	51480	11	5.56	4680	4680	4680	5270	3900	4585	4680.00	0.44	0	0	4768	4676	4588	4496	4408	4632	4452	42	685	500	2840	5	1	8441715	395	-19.58	-5.08	12	0.00	-239.00	-922.00	9150	20240325	-48.85	4480	20250314	4.46	6390	-26.76	20250203	4480	4.46	20250314	9150	-48.85	20240325	4480	4.46	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
69	20250318	131147	57	100.00	KONEX			N	N	N	N		N	4680	95	2	2.07	51480	11	5.56	4680	4680	4680	5270	3900	4585	4680.00	0.44	0	0	4768	4676	4588	4496	4408	4632	4452	42	685	500	2840	5	1	8441715	395	-19.58	-5.08	12	0.00	-239.00	-922.00	9150	20240325	-48.85	4480	20250314	4.46	6390	-26.76	20250203	4480	4.46	20250314	9150	-48.85	20240325	4480	4.46	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
70	20250318	121150	57	100.00	KONEX			N	N	N	N		N	4680	95	2	2.07	51480	11	5.56	4680	4680	4680	5270	3900	4585	4680.00	0.44	0	0	4768	4676	4588	4496	4408	4632	4452	42	685	500	2840	5	1	8441715	395	-19.58	-5.08	12	0.00	-239.00	-922.00	9150	20240325	-48.85	4480	20250314	4.46	6390	-26.76	20250203	4480	4.46	20250314	9150	-48.85	20240325	4480	4.46	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
71	20250318	111148	57	100.00	KONEX			N	N	N	N		N	4680	95	2	2.07	51480	11	5.56	4680	4680	4680	5270	3900	4585	4680.00	0.44	0	0	4768	4676	4588	4496	4408	4632	4452	42	685	500	2840	5	1	8441715	395	-19.58	-5.08	12	0.00	-239.00	-922.00	9150	20240325	-48.85	4480	20250314	4.46	6390	-26.76	20250203	4480	4.46	20250314	9150	-48.85	20240325	4480	4.46	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
72	20250318	101150	57	100.00	KONEX			N	N	N	N		N	4680	95	2	2.07	46800	10	5.05	4680	4680	4680	5270	3900	4585	4680.00	0.44	0	0	4768	4676	4588	4496	4408	4632	4452	42	685	500	2840	5	1	8441715	395	-19.58	-5.08	12	0.00	-239.00	-922.00	9150	20240325	-48.85	4480	20250314	4.46	6390	-26.76	20250203	4480	4.46	20250314	9150	-48.85	20240325	4480	4.46	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
73	20250318	091153	57	100.00	KONEX			N	N	N	N		N	4585	0	3	0.00	0	0	0.00	0	0	0	5270	3900	4585	0.00	0.44	0	0	4768	4676	4588	4496	4408	4632	4452	42	685	500	2840	5	1	8441715	387	-19.18	-4.97	12	0.00	-239.00	-922.00	9150	20240325	-49.89	4480	20250314	2.34	6390	-28.25	20250203	4480	2.34	20250314	9150	-49.89	20240325	4480	2.34	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
74	20250317	161145	57	100.00	KONEX			N	N	N	N		N	4585	-115	5	-2.45	896620	198	4.26	4680	4680	4500	5400	3995	4700	4528.38	0.44	0	0	4980	4840	4660	4520	4340	4750	4430	42	700	500	2910	5	1	8441715	387	-19.18	-4.97	12	0.00	-239.00	-922.00	9150	20240325	-49.89	4480	20250314	2.34	6390	-28.25	20250203	4480	2.34	20250314	9150	-49.89	20240325	4480	2.34	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
75	20250317	151144	57	100.00	KONEX			N	N	N	N		N	4575	-125	5	-2.66	32330	7	0.15	4680	4680	4575	5400	3995	4700	4618.57	0.44	0	0	4980	4840	4660	4520	4340	4750	4430	42	700	500	2910	5	1	8441715	386	-19.14	-4.96	12	0.00	-239.00	-922.00	9150	20240325	-50.00	4480	20250314	2.12	6390	-28.40	20250203	4480	2.12	20250314	9150	-50.00	20240325	4480	2.12	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
76	20250317	141146	57	100.00	KONEX			N	N	N	N		N	4585	-115	5	-2.45	18605	4	0.09	4680	4680	4585	5400	3995	4700	4651.25	0.44	0	0	4980	4840	4660	4520	4340	4750	4430	42	700	500	2910	5	1	8441715	387	-19.18	-4.97	12	0.00	-239.00	-922.00	9150	20240325	-49.89	4480	20250314	2.34	6390	-28.25	20250203	4480	2.34	20250314	9150	-49.89	20240325	4480	2.34	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
77	20250317	131145	57	100.00	KONEX			N	N	N	N		N	4585	-115	5	-2.45	18605	4	0.09	4680	4680	4585	5400	3995	4700	4651.25	0.44	0	0	4980	4840	4660	4520	4340	4750	4430	42	700	500	2910	5	1	8441715	387	-19.18	-4.97	12	0.00	-239.00	-922.00	9150	20240325	-49.89	4480	20250314	2.34	6390	-28.25	20250203	4480	2.34	20250314	9150	-49.89	20240325	4480	2.34	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
78	20250317	121145	57	100.00	KONEX			N	N	N	N		N	4675	-25	5	-0.53	9355	2	0.04	4680	4680	4675	5400	3995	4700	4677.50	0.44	0	0	4980	4840	4660	4520	4340	4750	4430	42	700	500	2910	5	1	8441715	395	-19.56	-5.07	12	0.00	-239.00	-922.00	9150	20240325	-48.91	4480	20250314	4.35	6390	-26.84	20250203	4480	4.35	20250314	9150	-48.91	20240325	4480	4.35	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
79	20250317	111144	57	100.00	KONEX			N	N	N	N		N	4675	-25	5	-0.53	9355	2	0.04	4680	4680	4675	5400	3995	4700	4677.50	0.44	0	0	4980	4840	4660	4520	4340	4750	4430	42	700	500	2910	5	1	8441715	395	-19.56	-5.07	12	0.00	-239.00	-922.00	9150	20240325	-48.91	4480	20250314	4.35	6390	-26.84	20250203	4480	4.35	20250314	9150	-48.91	20240325	4480	4.35	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
80	20250317	101143	57	100.00	KONEX			N	N	N	N		N	4680	-20	5	-0.43	4680	1	0.02	4680	4680	4680	5400	3995	4700	4680.00	0.44	0	0	4980	4840	4660	4520	4340	4750	4430	42	700	500	2910	5	1	8441715	395	-19.58	-5.08	12	0.00	-239.00	-922.00	9150	20240325	-48.85	4480	20250314	4.46	6390	-26.76	20250203	4480	4.46	20250314	9150	-48.85	20240325	4480	4.46	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
81	20250317	091147	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.44	0	0	4980	4840	4660	4520	4340	4750	4430	42	700	500	2910	5	1	8441715	397	-19.67	-5.10	12	0.00	-239.00	-922.00	9150	20240325	-48.63	4480	20250314	4.91	6390	-26.45	20250203	4480	4.91	20250314	9150	-48.63	20240325	4480	4.91	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
82	20250314	161139	57	100.00	KONEX	신저가		N	N	N	N		N	4700	-70	5	-1.47	21346530	4644	141.67	4800	4800	4480	5480	4055	4770	4596.58	0.44	0	0	5090	4930	4715	4555	4340	4822	4447	42	710	500	2950	5	1	8441715	397	-19.67	-5.10	12	0.06	-239.00	-922.00	9150	20240325	-48.63	4480	20250314	4.91	6390	-26.45	20250203	4480	4.91	20250314	9150	-48.63	20240325	4480	4.91	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
83	20250314	151148	57	100.00	KONEX	신저가		N	N	N	N		N	4700	-70	5	-1.47	21346530	4644	141.67	4800	4800	4480	5480	4055	4770	4596.58	0.44	0	0	5090	4930	4715	4555	4340	4822	4447	42	710	500	2950	5	1	8441715	397	-19.67	-5.10	12	0.06	-239.00	-922.00	9150	20240325	-48.63	4480	20250314	4.91	6390	-26.45	20250203	4480	4.91	20250314	9150	-48.63	20240325	4480	4.91	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
84	20250314	141141	57	100.00	KONEX	신저가		N	N	N	N		N	4715	-55	5	-1.15	12758245	2751	83.92	4800	4800	4500	5480	4055	4770	4637.68	0.44	0	0	5090	4930	4715	4555	4340	4822	4447	42	710	500	2950	5	1	8441715	398	-19.73	-5.11	12	0.03	-239.00	-922.00	9150	20240325	-48.47	4500	20250314	4.78	6390	-26.21	20250203	4500	4.78	20250314	9150	-48.47	20240325	4500	4.78	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
85	20250314	131140	57	100.00	KONEX	신저가		N	N	N	N		N	4730	-40	5	-0.84	11474540	2469	75.32	4800	4800	4500	5480	4055	4770	4647.44	0.44	0	0	5090	4930	4715	4555	4340	4822	4447	42	710	500	2950	5	1	8441715	399	-19.79	-5.13	12	0.03	-239.00	-922.00	9150	20240325	-48.31	4500	20250314	5.11	6390	-25.98	20250203	4500	5.11	20250314	9150	-48.31	20240325	4500	5.11	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
86	20250314	121142	57	100.00	KONEX	신저가		N	N	N	N		N	4730	-40	5	-0.84	11474540	2469	75.32	4800	4800	4500	5480	4055	4770	4647.44	0.44	0	0	5090	4930	4715	4555	4340	4822	4447	42	710	500	2950	5	1	8441715	399	-19.79	-5.13	12	0.03	-239.00	-922.00	9150	20240325	-48.31	4500	20250314	5.11	6390	-25.98	20250203	4500	5.11	20250314	9150	-48.31	20240325	4500	5.11	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
87	20250314	111142	57	100.00	KONEX	신저가		N	N	N	N		N	4730	-40	5	-0.84	11474540	2469	75.32	4800	4800	4500	5480	4055	4770	4647.44	0.44	0	0	5090	4930	4715	4555	4340	4822	4447	42	710	500	2950	5	1	8441715	399	-19.79	-5.13	12	0.03	-239.00	-922.00	9150	20240325	-48.31	4500	20250314	5.11	6390	-25.98	20250203	4500	5.11	20250314	9150	-48.31	20240325	4500	5.11	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
88	20250314	101140	57	100.00	KONEX	신저가		N	N	N	N		N	4730	-40	5	-0.84	2856120	633	19.31	4800	4800	4500	5480	4055	4770	4512.04	0.44	0	0	5090	4930	4715	4555	4340	4822	4447	42	710	500	2950	5	1	8441715	399	-19.79	-5.13	12	0.01	-239.00	-922.00	9150	20240325	-48.31	4500	20250314	5.11	6390	-25.98	20250203	4500	5.11	20250314	9150	-48.31	20240325	4500	5.11	20250314	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
89	20250314	091147	57	100.00	KONEX			N	N	N	N		N	4770	0	3	0.00	0	0	0.00	0	0	0	5480	4055	4770	0.00	0.44	0	0	5090	4930	4715	4555	4340	4822	4447	42	710	500	2950	5	1	8441715	403	-19.96	-5.17	12	0.00	-239.00	-922.00	9150	20240325	-47.87	4500	20250313	6.00	6390	-25.35	20250203	4500	6.00	20250313	9150	-47.87	20240325	4500	6.00	20250313	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
90	20250313	161133	57	100.00	KONEX	신저가		N	N	N	N		N	4770	-105	5	-2.15	14940665	3278	540.03	4875	4875	4500	5600	4145	4875	4557.86	0.44	0	0	5225	5050	4825	4650	4425	5137	4737	42	725	500	3020	5	1	8441715	403	-19.96	-5.17	12	0.04	-239.00	-922.00	10000	20240229	-52.30	4500	20250313	6.00	6390	-25.35	20250203	4500	6.00	20250313	9150	-47.87	20240325	4500	6.00	20250313	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
91	20250313	151134	57	100.00	KONEX	신저가		N	N	N	N		N	4690	-185	5	-3.79	13676455	3013	496.38	4875	4875	4500	5600	4145	4875	4539.15	0.44	0	0	5225	5050	4825	4650	4425	5137	4737	42	725	500	3020	5	1	8441715	396	-19.62	-5.09	12	0.04	-239.00	-922.00	10000	20240229	-53.10	4500	20250313	4.22	6390	-26.60	20250203	4500	4.22	20250313	9150	-48.74	20240325	4500	4.22	20250313	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
92	20250313	141134	57	100.00	KONEX	신저가		N	N	N	N		N	4795	-80	5	-1.64	10463120	2307	380.07	4875	4875	4500	5600	4145	4875	4535.38	0.44	0	0	5225	5050	4825	4650	4425	5137	4737	42	725	500	3020	5	1	8441715	405	-20.06	-5.20	12	0.03	-239.00	-922.00	10000	20240229	-52.05	4500	20250313	6.56	6390	-24.96	20250203	4500	6.56	20250313	9150	-47.60	20240325	4500	6.56	20250313	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
93	20250313	131134	57	100.00	KONEX			N	N	N	N		N	4780	-95	5	-1.95	631270	136	22.41	4875	4875	4600	5600	4145	4875	4641.69	0.44	0	0	5225	5050	4825	4650	4425	5137	4737	42	725	500	3020	5	1	8441715	404	-20.00	-5.18	12	0.00	-239.00	-922.00	10000	20240229	-52.20	4510	20241217	5.99	6390	-25.20	20250203	4600	3.91	20250313	9150	-47.76	20240325	4510	5.99	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
94	20250313	121134	57	100.00	KONEX			N	N	N	N		N	4775	-100	5	-2.05	583470	126	20.76	4875	4875	4600	5600	4145	4875	4630.71	0.44	0	0	5225	5050	4825	4650	4425	5137	4737	42	725	500	3020	5	1	8441715	403	-19.98	-5.18	12	0.00	-239.00	-922.00	10000	20240229	-52.25	4510	20241217	5.88	6390	-25.27	20250203	4600	3.80	20250313	9150	-47.81	20240325	4510	5.88	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
95	20250313	111136	57	100.00	KONEX			N	N	N	N		N	4785	-90	5	-1.85	550335	119	19.60	4875	4875	4600	5600	4145	4875	4624.66	0.44	0	0	5225	5050	4825	4650	4425	5137	4737	42	725	500	3020	5	1	8441715	404	-20.02	-5.19	12	0.00	-239.00	-922.00	10000	20240229	-52.15	4510	20241217	6.10	6390	-25.12	20250203	4600	4.02	20250313	9150	-47.70	20240325	4510	6.10	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
96	20250313	101133	57	100.00	KONEX			N	N	N	N		N	4785	-90	5	-1.85	343150	74	12.19	4875	4875	4600	5600	4145	4875	4637.16	0.44	0	0	5225	5050	4825	4650	4425	5137	4737	42	725	500	3020	5	1	8441715	404	-20.02	-5.19	12	0.00	-239.00	-922.00	10000	20240229	-52.15	4510	20241217	6.10	6390	-25.12	20250203	4600	4.02	20250313	9150	-47.70	20240325	4510	6.10	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
97	20250313	091136	57	100.00	KONEX			N	N	N	N		N	4875	0	3	0.00	0	0	0.00	0	0	0	5600	4145	4875	0.00	0.44	0	0	5225	5050	4825	4650	4425	5137	4737	42	725	500	3020	5	1	8441715	412	-20.40	-5.29	12	0.00	-239.00	-922.00	10000	20240229	-51.25	4510	20241217	8.09	6390	-23.71	20250203	4600	5.98	20250311	9150	-46.72	20240325	4510	8.09	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
98	20250312	161127	57	100.00	KONEX			N	N	N	N		N	4875	30	2	0.62	2887200	607	30.11	4750	5000	4600	5570	4120	4845	4756.51	0.44	0	0	5208	5026	4813	4631	4418	4920	4525	42	725	500	3000	5	1	8441715	412	-20.40	-5.29	12	0.01	-239.00	-922.00	10000	20240229	-51.25	4510	20241217	8.09	6390	-23.71	20250203	4600	5.98	20250312	9150	-46.72	20240325	4510	8.09	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
99	20250312	151128	57	100.00	KONEX			N	N	N	N		N	4885	40	2	0.83	2882325	606	30.06	4750	5000	4600	5570	4120	4845	4756.31	0.44	0	0	5208	5026	4813	4631	4418	4920	4525	42	725	500	3000	5	1	8441715	412	-20.44	-5.30	12	0.01	-239.00	-922.00	10000	20240229	-51.15	4510	20241217	8.31	6390	-23.55	20250203	4600	6.20	20250312	9150	-46.61	20240325	4510	8.31	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
100	20250312	141126	57	100.00	KONEX			N	N	N	N		N	4800	-45	5	-0.93	2834240	596	29.56	4750	5000	4600	5570	4120	4845	4755.44	0.44	0	0	5208	5026	4813	4631	4418	4920	4525	42	725	500	3000	5	1	8441715	405	-20.08	-5.21	12	0.01	-239.00	-922.00	10000	20240229	-52.00	4510	20241217	6.43	6390	-24.88	20250203	4600	4.35	20250312	9150	-47.54	20240325	4510	6.43	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
101	20250312	131127	57	100.00	KONEX			N	N	N	N		N	4885	40	2	0.83	2668190	560	27.78	4750	5000	4600	5570	4120	4845	4764.62	0.44	0	0	5208	5026	4813	4631	4418	4920	4525	42	725	500	3000	5	1	8441715	412	-20.44	-5.30	12	0.01	-239.00	-922.00	10000	20240229	-51.15	4510	20241217	8.31	6390	-23.55	20250203	4600	6.20	20250312	9150	-46.61	20240325	4510	8.31	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
102	20250312	121131	57	100.00	KONEX			N	N	N	N		N	4800	-45	5	-0.93	1909920	396	19.64	4750	5000	4720	5570	4120	4845	4823.03	0.44	0	0	5208	5026	4813	4631	4418	4920	4525	42	725	500	3000	5	1	8441715	405	-20.08	-5.21	12	0.00	-239.00	-922.00	10000	20240229	-52.00	4510	20241217	6.43	6390	-24.88	20250203	4600	4.35	20250311	9150	-47.54	20240325	4510	6.43	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
103	20250312	111122	57	100.00	KONEX			N	N	N	N		N	4800	-45	5	-0.93	1838780	381	18.90	4750	5000	4720	5570	4120	4845	4826.19	0.44	0	0	5208	5026	4813	4631	4418	4920	4525	42	725	500	3000	5	1	8441715	405	-20.08	-5.21	12	0.00	-239.00	-922.00	10000	20240229	-52.00	4510	20241217	6.43	6390	-24.88	20250203	4600	4.35	20250311	9150	-47.54	20240325	4510	6.43	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
104	20250312	101124	57	100.00	KONEX			N	N	N	N		N	4900	55	2	1.14	753880	158	7.84	4750	4900	4720	5570	4120	4845	4771.39	0.44	0	0	5208	5026	4813	4631	4418	4920	4525	42	725	500	3000	5	1	8441715	414	-20.50	-5.31	12	0.00	-239.00	-922.00	10000	20240229	-51.00	4510	20241217	8.65	6390	-23.32	20250203	4600	6.52	20250311	9150	-46.45	20240325	4510	8.65	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
105	20250312	091132	57	100.00	KONEX			N	N	N	N		N	4755	-90	5	-1.86	66235	14	0.69	4750	4755	4720	5570	4120	4845	4731.07	0.44	0	0	5208	5026	4813	4631	4418	4920	4525	42	725	500	3000	5	1	8441715	401	-19.90	-5.16	12	0.00	-239.00	-922.00	10000	20240229	-52.45	4510	20241217	5.43	6390	-25.59	20250203	4600	3.37	20250311	9150	-48.03	20240325	4510	5.43	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
106	20250311	161119	57	100.00	KONEX			N	N	N	N		N	4845	-155	5	-3.10	9538325	2016	75.08	4995	4995	4600	5750	4250	5000	4731.31	0.44	0	0	5183	5091	4938	4846	4693	5015	4770	42	750	500	3100	5	1	8441715	409	-20.27	-5.25	12	0.02	-239.00	-922.00	10000	20240229	-51.55	4510	20241217	7.43	6390	-24.18	20250203	4600	5.33	20250311	9150	-47.05	20240325	4510	7.43	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
107	20250311	151122	57	100.00	KONEX			N	N	N	N		N	4845	-155	5	-3.10	9538325	2016	75.08	4995	4995	4600	5750	4250	5000	4731.31	0.44	0	0	5183	5091	4938	4846	4693	5015	4770	42	750	500	3100	5	1	8441715	409	-20.27	-5.25	12	0.02	-239.00	-922.00	10000	20240229	-51.55	4510	20241217	7.43	6390	-24.18	20250203	4600	5.33	20250311	9150	-47.05	20240325	4510	7.43	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
108	20250311	141125	57	100.00	KONEX			N	N	N	N		N	4695	-305	5	-6.10	9391880	1985	73.93	4995	4995	4600	5750	4250	5000	4731.43	0.44	0	0	5183	5091	4938	4846	4693	5015	4770	42	750	500	3100	5	1	8441715	396	-19.64	-5.09	12	0.02	-239.00	-922.00	10000	20240229	-53.05	4510	20241217	4.10	6390	-26.53	20250203	4600	2.07	20250311	9150	-48.69	20240325	4510	4.10	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
109	20250311	131122	57	100.00	KONEX			N	N	N	N		N	4845	-155	5	-3.10	8969330	1895	70.58	4995	4995	4600	5750	4250	5000	4733.16	0.44	0	0	5183	5091	4938	4846	4693	5015	4770	42	750	500	3100	5	1	8441715	409	-20.27	-5.25	12	0.02	-239.00	-922.00	10000	20240229	-51.55	4510	20241217	7.43	6390	-24.18	20250203	4600	5.33	20250311	9150	-47.05	20240325	4510	7.43	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
110	20250311	121119	57	100.00	KONEX			N	N	N	N		N	4875	-125	5	-2.50	7912460	1677	62.46	4995	4995	4600	5750	4250	5000	4718.22	0.44	0	0	5183	5091	4938	4846	4693	5015	4770	42	750	500	3100	5	1	8441715	412	-20.40	-5.29	12	0.02	-239.00	-922.00	10000	20240229	-51.25	4510	20241217	8.09	6390	-23.71	20250203	4600	5.98	20250311	9150	-46.72	20240325	4510	8.09	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
111	20250311	111120	57	100.00	KONEX			N	N	N	N		N	4900	-100	5	-2.00	5037345	1062	39.55	4995	4995	4650	5750	4250	5000	4743.26	0.44	0	0	5183	5091	4938	4846	4693	5015	4770	42	750	500	3100	5	1	8441715	414	-20.50	-5.31	12	0.01	-239.00	-922.00	10000	20240229	-51.00	4510	20241217	8.65	6390	-23.32	20250203	4605	6.41	20250227	9150	-46.45	20240325	4510	8.65	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
112	20250311	101121	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	19980	4	0.15	4995	4995	4995	5750	4250	5000	4995.00	0.44	0	0	5183	5091	4938	4846	4693	5015	4770	42	750	500	3100	5	1	8441715	422	-20.90	-5.42	12	0.00	-239.00	-922.00	10000	20240229	-50.05	4510	20241217	10.75	6390	-21.83	20250203	4605	8.47	20250227	9150	-45.41	20240325	4510	10.75	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
113	20250311	091122	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.44	0	0	5183	5091	4938	4846	4693	5015	4770	42	750	500	3100	10	1	8441715	422	-20.92	-5.42	12	0.00	-239.00	-922.00	10000	20240229	-50.00	4510	20241217	10.86	6390	-21.75	20250203	4605	8.58	20250227	9150	-45.36	20240325	4510	10.86	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
114	20250310	161111	57	100.00	KONEX			N	N	N	N		N	5000	-30	5	-0.60	13178680	2685	3580.00	5030	5030	4785	5780	4280	5030	4908.26	0.44	0	0	5123	5076	5053	5006	4983	5065	4995	42	750	500	3110	10	1	8441715	422	-20.92	-5.42	12	0.03	-239.00	-922.00	10000	20240229	-50.00	4510	20241217	10.86	6390	-21.75	20250203	4605	8.58	20250227	9150	-45.36	20240325	4510	10.86	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
115	20250310	151119	57	100.00	KONEX			N	N	N	N		N	4985	-45	5	-0.89	6497495	1347	1796.00	5030	5030	4785	5780	4280	5030	4823.68	0.44	0	0	5123	5076	5053	5006	4983	5065	4995	42	750	500	3110	5	1	8441715	421	-20.86	-5.41	12	0.02	-239.00	-922.00	10000	20240229	-50.15	4510	20241217	10.53	6390	-21.99	20250203	4605	8.25	20250227	9150	-45.52	20240325	4510	10.53	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
116	20250310	141118	57	100.00	KONEX			N	N	N	N		N	4995	-35	5	-0.70	649075	133	177.33	5030	5030	4835	5780	4280	5030	4880.26	0.44	0	0	5123	5076	5053	5006	4983	5065	4995	42	750	500	3110	5	1	8441715	422	-20.90	-5.42	12	0.00	-239.00	-922.00	10000	20240229	-50.05	4510	20241217	10.75	6390	-21.83	20250203	4605	8.47	20250227	9150	-45.41	20240325	4510	10.75	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
117	20250310	131116	57	100.00	KONEX			N	N	N	N		N	5020	-10	5	-0.20	120490	24	32.00	5030	5030	5020	5780	4280	5030	5020.42	0.44	0	0	5123	5076	5053	5006	4983	5065	4995	42	750	500	3110	10	1	8441715	424	-21.00	-5.44	12	0.00	-239.00	-922.00	10000	20240229	-49.80	4510	20241217	11.31	6390	-21.44	20250203	4605	9.01	20250227	9150	-45.14	20240325	4510	11.31	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
118	20250310	121113	57	100.00	KONEX			N	N	N	N		N	5020	-10	5	-0.20	70290	14	18.67	5030	5030	5020	5780	4280	5030	5020.71	0.44	0	0	5123	5076	5053	5006	4983	5065	4995	42	750	500	3110	10	1	8441715	424	-21.00	-5.44	12	0.00	-239.00	-922.00	10000	20240229	-49.80	4510	20241217	11.31	6390	-21.44	20250203	4605	9.01	20250227	9150	-45.14	20240325	4510	11.31	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
119	20250310	111113	57	100.00	KONEX			N	N	N	N		N	5020	-10	5	-0.20	60250	12	16.00	5030	5030	5020	5780	4280	5030	5020.83	0.44	0	0	5123	5076	5053	5006	4983	5065	4995	42	750	500	3110	10	1	8441715	424	-21.00	-5.44	12	0.00	-239.00	-922.00	10000	20240229	-49.80	4510	20241217	11.31	6390	-21.44	20250203	4605	9.01	20250227	9150	-45.14	20240325	4510	11.31	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
120	20250310	101113	57	100.00	KONEX			N	N	N	N		N	5020	-10	5	-0.20	10050	2	2.67	5030	5030	5020	5780	4280	5030	5025.00	0.44	0	0	5123	5076	5053	5006	4983	5065	4995	42	750	500	3110	10	1	8441715	424	-21.00	-5.44	12	0.00	-239.00	-922.00	10000	20240229	-49.80	4510	20241217	11.31	6390	-21.44	20250203	4605	9.01	20250227	9150	-45.14	20240325	4510	11.31	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
121	20250310	091114	57	100.00	KONEX			N	N	N	N		N	5030	0	3	0.00	0	0	0.00	0	0	0	5780	4280	5030	0.00	0.44	0	0	5123	5076	5053	5006	4983	5065	4995	42	750	500	3110	10	1	8441715	425	-21.05	-5.46	12	0.00	-239.00	-922.00	10000	20240229	-49.70	4510	20241217	11.53	6390	-21.28	20250203	4605	9.23	20250227	9150	-45.03	20240325	4510	11.53	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
122	20250307	161112	57	100.00	KONEX			N	N	N	N		N	5030	30	2	0.60	381520	75	38.66	5090	5100	5030	5750	4250	5000	5086.93	0.44	0	0	5153	5076	4963	4886	4773	5020	4830	42	750	500	3100	10	1	8441715	425	-21.05	-5.46	12	0.00	-239.00	-922.00	10000	20240229	-49.70	4510	20241217	11.53	6390	-21.28	20250203	4605	9.23	20250227	9150	-45.03	20240325	4510	11.53	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
123	20250307	151115	57	100.00	KONEX			N	N	N	N		N	5030	30	2	0.60	381520	75	38.66	5090	5100	5030	5750	4250	5000	5086.93	0.44	0	0	5153	5076	4963	4886	4773	5020	4830	42	750	500	3100	10	1	8441715	425	-21.05	-5.46	12	0.00	-239.00	-922.00	10000	20240229	-49.70	4510	20241217	11.53	6390	-21.28	20250203	4605	9.23	20250227	9150	-45.03	20240325	4510	11.53	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
124	20250307	141112	57	100.00	KONEX			N	N	N	N		N	5030	30	2	0.60	381520	75	38.66	5090	5100	5030	5750	4250	5000	5086.93	0.44	0	0	5153	5076	4963	4886	4773	5020	4830	42	750	500	3100	10	1	8441715	425	-21.05	-5.46	12	0.00	-239.00	-922.00	10000	20240229	-49.70	4510	20241217	11.53	6390	-21.28	20250203	4605	9.23	20250227	9150	-45.03	20240325	4510	11.53	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
125	20250307	131114	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	356370	70	36.08	5090	5100	5090	5750	4250	5000	5091.00	0.44	0	0	5153	5076	4963	4886	4773	5020	4830	42	750	500	3100	10	1	8441715	431	-21.34	-5.53	12	0.00	-239.00	-922.00	10000	20240229	-49.00	4510	20241217	13.08	6390	-20.19	20250203	4605	10.75	20250227	9150	-44.26	20240325	4510	13.08	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
126	20250307	121113	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	356370	70	36.08	5090	5100	5090	5750	4250	5000	5091.00	0.44	0	0	5153	5076	4963	4886	4773	5020	4830	42	750	500	3100	10	1	8441715	431	-21.34	-5.53	12	0.00	-239.00	-922.00	10000	20240229	-49.00	4510	20241217	13.08	6390	-20.19	20250203	4605	10.75	20250227	9150	-44.26	20240325	4510	13.08	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
127	20250307	111111	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	356370	70	36.08	5090	5100	5090	5750	4250	5000	5091.00	0.44	0	0	5153	5076	4963	4886	4773	5020	4830	42	750	500	3100	10	1	8441715	431	-21.34	-5.53	12	0.00	-239.00	-922.00	10000	20240229	-49.00	4510	20241217	13.08	6390	-20.19	20250203	4605	10.75	20250227	9150	-44.26	20240325	4510	13.08	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
128	20250307	101109	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	356370	70	36.08	5090	5100	5090	5750	4250	5000	5091.00	0.44	0	0	5153	5076	4963	4886	4773	5020	4830	42	750	500	3100	10	1	8441715	431	-21.34	-5.53	12	0.00	-239.00	-922.00	10000	20240229	-49.00	4510	20241217	13.08	6390	-20.19	20250203	4605	10.75	20250227	9150	-44.26	20240325	4510	13.08	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
129	20250307	091116	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.44	0	0	5153	5076	4963	4886	4773	5020	4830	42	750	500	3100	10	1	8441715	422	-20.92	-5.42	12	0.00	-239.00	-922.00	10000	20240229	-50.00	4510	20241217	10.86	6390	-21.75	20250203	4605	8.58	20250227	9150	-45.36	20240325	4510	10.86	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
130	20250306	161105	57	100.00	KONEX			N	N	N	N		N	5000	-140	5	-2.72	956760	194	14.70	5040	5040	4850	5910	4370	5140	4931.75	0.44	0	0	5833	5486	5243	4896	4653	5365	4775	42	770	500	3180	10	1	8441715	422	-20.92	-5.42	12	0.00	-239.00	-922.00	10000	20240229	-50.00	4510	20241217	10.86	6390	-21.75	20250203	4605	8.58	20250227	9150	-45.36	20240325	4510	10.86	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
131	20250306	151105	57	100.00	KONEX			N	N	N	N		N	5000	-140	5	-2.72	956760	194	14.70	5040	5040	4850	5910	4370	5140	4931.75	0.44	0	0	5833	5486	5243	4896	4653	5365	4775	42	770	500	3180	10	1	8441715	422	-20.92	-5.42	12	0.00	-239.00	-922.00	10000	20240229	-50.00	4510	20241217	10.86	6390	-21.75	20250203	4605	8.58	20250227	9150	-45.36	20240325	4510	10.86	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
132	20250306	141105	57	100.00	KONEX			N	N	N	N		N	5000	-140	5	-2.72	956760	194	14.70	5040	5040	4850	5910	4370	5140	4931.75	0.44	0	0	5833	5486	5243	4896	4653	5365	4775	42	770	500	3180	10	1	8441715	422	-20.92	-5.42	12	0.00	-239.00	-922.00	10000	20240229	-50.00	4510	20241217	10.86	6390	-21.75	20250203	4605	8.58	20250227	9150	-45.36	20240325	4510	10.86	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
133	20250306	131104	57	100.00	KONEX			N	N	N	N		N	4850	-290	5	-5.64	826760	168	12.73	5040	5040	4850	5910	4370	5140	4921.19	0.44	0	0	5833	5486	5243	4896	4653	5365	4775	42	770	500	3180	5	1	8441715	409	-20.29	-5.26	12	0.00	-239.00	-922.00	10000	20240229	-51.50	4510	20241217	7.54	6390	-24.10	20250203	4605	5.32	20250227	9150	-46.99	20240325	4510	7.54	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
134	20250306	121104	57	100.00	KONEX			N	N	N	N		N	5040	-100	5	-1.95	95760	19	1.44	5040	5040	5040	5910	4370	5140	5040.00	0.44	0	0	5833	5486	5243	4896	4653	5365	4775	42	770	500	3180	10	1	8441715	425	-21.09	-5.47	12	0.00	-239.00	-922.00	10000	20240229	-49.60	4510	20241217	11.75	6390	-21.13	20250203	4605	9.45	20250227	9150	-44.92	20240325	4510	11.75	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
135	20250306	111101	57	100.00	KONEX			N	N	N	N		N	5040	-100	5	-1.95	95760	19	1.44	5040	5040	5040	5910	4370	5140	5040.00	0.44	0	0	5833	5486	5243	4896	4653	5365	4775	42	770	500	3180	10	1	8441715	425	-21.09	-5.47	12	0.00	-239.00	-922.00	10000	20240229	-49.60	4510	20241217	11.75	6390	-21.13	20250203	4605	9.45	20250227	9150	-44.92	20240325	4510	11.75	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
136	20250306	101103	57	100.00	KONEX			N	N	N	N		N	5040	-100	5	-1.95	35280	7	0.53	5040	5040	5040	5910	4370	5140	5040.00	0.44	0	0	5833	5486	5243	4896	4653	5365	4775	42	770	500	3180	10	1	8441715	425	-21.09	-5.47	12	0.00	-239.00	-922.00	10000	20240229	-49.60	4510	20241217	11.75	6390	-21.13	20250203	4605	9.45	20250227	9150	-44.92	20240325	4510	11.75	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
137	20250306	091107	57	100.00	KONEX			N	N	N	N		N	5140	0	3	0.00	0	0	0.00	0	0	0	5910	4370	5140	0.00	0.44	0	0	5833	5486	5243	4896	4653	5365	4775	42	770	500	3180	10	1	8441715	434	-21.51	-5.57	12	0.00	-239.00	-922.00	10000	20240229	-48.60	4510	20241217	13.97	6390	-19.56	20250203	4605	11.62	20250227	9150	-43.83	20240325	4510	13.97	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
138	20250305	161051	57	100.00	KONEX			N	N	N	N		N	5140	-110	5	-2.10	6717490	1320	57.62	5200	5590	5000	6030	4470	5250	5089.01	0.44	0	0	5483	5366	5183	5066	4883	5425	5125	42	780	500	3250	10	1	8441715	434	-21.51	-5.57	12	0.02	-239.00	-922.00	10000	20240229	-48.60	4510	20241217	13.97	6390	-19.56	20250203	4605	11.62	20250227	9150	-43.83	20240325	4510	13.97	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
139	20250305	151056	57	100.00	KONEX			N	N	N	N		N	5100	-150	5	-2.86	5139510	1013	44.22	5200	5590	5000	6030	4470	5250	5073.55	0.44	0	0	5483	5366	5183	5066	4883	5425	5125	42	780	500	3250	10	1	8441715	431	-21.34	-5.53	12	0.01	-239.00	-922.00	10000	20240229	-49.00	4510	20241217	13.08	6390	-20.19	20250203	4605	10.75	20250227	9150	-44.26	20240325	4510	13.08	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
140	20250305	141055	57	100.00	KONEX			N	N	N	N		N	5090	-160	5	-3.05	4192720	827	36.10	5200	5590	5000	6030	4470	5250	5069.79	0.44	0	0	5483	5366	5183	5066	4883	5425	5125	42	780	500	3250	10	1	8441715	430	-21.30	-5.52	12	0.01	-239.00	-922.00	10000	20240229	-49.10	4510	20241217	12.86	6390	-20.34	20250203	4605	10.53	20250227	9150	-44.37	20240325	4510	12.86	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
141	20250305	131052	57	100.00	KONEX			N	N	N	N		N	5090	-160	5	-3.05	4162180	821	35.84	5200	5590	5000	6030	4470	5250	5069.65	0.44	0	0	5483	5366	5183	5066	4883	5425	5125	42	780	500	3250	10	1	8441715	430	-21.30	-5.52	12	0.01	-239.00	-922.00	10000	20240229	-49.10	4510	20241217	12.86	6390	-20.34	20250203	4605	10.53	20250227	9150	-44.37	20240325	4510	12.86	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
142	20250305	121054	57	100.00	KONEX			N	N	N	N		N	5090	-160	5	-3.05	4162180	821	35.84	5200	5590	5000	6030	4470	5250	5069.65	0.44	0	0	5483	5366	5183	5066	4883	5425	5125	42	780	500	3250	10	1	8441715	430	-21.30	-5.52	12	0.01	-239.00	-922.00	10000	20240229	-49.10	4510	20241217	12.86	6390	-20.34	20250203	4605	10.53	20250227	9150	-44.37	20240325	4510	12.86	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
143	20250305	111047	57	100.00	KONEX			N	N	N	N		N	5090	-160	5	-3.05	4162180	821	35.84	5200	5590	5000	6030	4470	5250	5069.65	0.44	0	0	5483	5366	5183	5066	4883	5425	5125	42	780	500	3250	10	1	8441715	430	-21.30	-5.52	12	0.01	-239.00	-922.00	10000	20240229	-49.10	4510	20241217	12.86	6390	-20.34	20250203	4605	10.53	20250227	9150	-44.37	20240325	4510	12.86	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
144	20250305	101053	57	100.00	KONEX			N	N	N	N		N	5000	-250	5	-4.76	3606190	710	30.99	5200	5590	5000	6030	4470	5250	5079.14	0.44	0	0	5483	5366	5183	5066	4883	5425	5125	42	780	500	3250	10	1	8441715	422	-20.92	-5.42	12	0.01	-239.00	-922.00	10000	20240229	-50.00	4510	20241217	10.86	6390	-21.75	20250203	4605	8.58	20250227	9150	-45.36	20240325	4510	10.86	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
145	20250305	091052	57	100.00	KONEX			N	N	N	N		N	5200	-50	5	-0.95	5200	1	0.04	5200	5200	5200	6030	4470	5250	5200.00	0.44	0	0	5483	5366	5183	5066	4883	5425	5125	42	780	500	3250	10	1	8441715	439	-21.76	-5.64	12	0.00	-239.00	-922.00	10000	20240229	-48.00	4510	20241217	15.30	6390	-18.62	20250203	4605	12.92	20250227	9150	-43.17	20240325	4510	15.30	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
146	20250304	161040	57	100.00	KONEX			N	N	N	N		N	5250	-40	5	-0.76	11601130	2291	284.60	5000	5300	5000	6080	4500	5290	5063.78	0.44	0	0	5573	5431	5168	5026	4763	5502	5097	42	790	500	3270	10	1	8441715	443	-21.97	-5.69	12	0.03	-239.00	-922.00	10000	20240229	-47.50	4510	20241217	16.41	6390	-17.84	20250203	4605	14.01	20250227	9150	-42.62	20240325	4510	16.41	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
147	20250304	151037	57	100.00	KONEX			N	N	N	N		N	5250	-40	5	-0.76	11601130	2291	284.60	5000	5300	5000	6080	4500	5290	5063.78	0.44	0	0	5573	5431	5168	5026	4763	5502	5097	42	790	500	3270	10	1	8441715	443	-21.97	-5.69	12	0.03	-239.00	-922.00	10000	20240229	-47.50	4510	20241217	16.41	6390	-17.84	20250203	4605	14.01	20250227	9150	-42.62	20240325	4510	16.41	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
148	20250304	141042	57	100.00	KONEX			N	N	N	N		N	5250	-40	5	-0.76	11601130	2291	284.60	5000	5300	5000	6080	4500	5290	5063.78	0.44	0	0	5573	5431	5168	5026	4763	5502	5097	42	790	500	3270	10	1	8441715	443	-21.97	-5.69	12	0.03	-239.00	-922.00	10000	20240229	-47.50	4510	20241217	16.41	6390	-17.84	20250203	4605	14.01	20250227	9150	-42.62	20240325	4510	16.41	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
149	20250304	131038	57	100.00	KONEX			N	N	N	N		N	5280	-10	5	-0.19	8914390	1756	218.14	5000	5300	5000	6080	4500	5290	5076.53	0.44	0	0	5573	5431	5168	5026	4763	5502	5097	42	790	500	3270	10	1	8441715	446	-22.09	-5.73	12	0.02	-239.00	-922.00	10000	20240229	-47.20	4510	20241217	17.07	6390	-17.37	20250203	4605	14.66	20250227	9150	-42.30	20240325	4510	17.07	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
150	20250304	121036	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	5856330	1151	142.98	5000	5300	5000	6080	4500	5290	5088.04	0.44	0	0	5573	5431	5168	5026	4763	5502	5097	42	790	500	3270	10	1	8441715	447	-22.13	-5.74	12	0.01	-239.00	-922.00	10000	20240229	-47.10	4510	20241217	17.29	6390	-17.21	20250203	4605	14.88	20250227	9150	-42.19	20240325	4510	17.29	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
151	20250304	111039	57	100.00	KONEX			N	N	N	N		N	5280	-10	5	-0.19	5323120	1050	130.43	5000	5300	5000	6080	4500	5290	5069.64	0.44	0	0	5573	5431	5168	5026	4763	5502	5097	42	790	500	3270	10	1	8441715	446	-22.09	-5.73	12	0.01	-239.00	-922.00	10000	20240229	-47.20	4510	20241217	17.07	6390	-17.37	20250203	4605	14.66	20250227	9150	-42.30	20240325	4510	17.07	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
152	20250304	101034	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	2292690	451	56.02	5000	5300	5000	6080	4500	5290	5083.57	0.44	0	0	5573	5431	5168	5026	4763	5502	5097	42	790	500	3270	10	1	8441715	447	-22.13	-5.74	12	0.01	-239.00	-922.00	10000	20240229	-47.10	4510	20241217	17.29	6390	-17.21	20250203	4605	14.88	20250227	9150	-42.19	20240325	4510	17.29	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N
153	20250304	091030	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	0.44	0	0	5573	5431	5168	5026	4763	5502	5097	42	790	500	3270	10	1	8441715	447	-22.13	-5.74	12	0.00	-239.00	-922.00	10000	20240229	-47.10	4510	20241217	17.29	6390	-17.21	20250203	4605	14.88	20250227	9150	-42.19	20240325	4510	17.29	20241217	0.00	N	327610	500	42 억		37000	N	N	0	N	00	N