KissMeData/202960/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	160953	57	100.00	KONEX			N	N	N	N		N	867	21	2	2.48	85862	99	1650.00	896	896	867	972	720	846	867.29	0.00	0	0	916	881	863	828	810	872	819	60	126	500	520	1	1	11915582	103	2.40	0.71	12	0.00	362.00	1229.00	2005	20240401	-56.76	708	20240805	22.46	1400	-38.07	20250102	733	18.28	20250319	2005	-56.76	20240401	708	22.46	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
3	20250328	150956	57	100.00	KONEX			N	N	N	N		N	896	50	2	5.91	896	1	16.67	896	896	896	972	720	846	896.00	0.00	0	0	916	881	863	828	810	872	819	60	126	500	520	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.31	708	20240805	26.55	1400	-36.00	20250102	733	22.24	20250319	2005	-55.31	20240401	708	26.55	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
4	20250328	140959	57	100.00	KONEX			N	N	N	N		N	896	50	2	5.91	896	1	16.67	896	896	896	972	720	846	896.00	0.00	0	0	916	881	863	828	810	872	819	60	126	500	520	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.31	708	20240805	26.55	1400	-36.00	20250102	733	22.24	20250319	2005	-55.31	20240401	708	26.55	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
5	20250328	130956	57	100.00	KONEX			N	N	N	N		N	896	50	2	5.91	896	1	16.67	896	896	896	972	720	846	896.00	0.00	0	0	916	881	863	828	810	872	819	60	126	500	520	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.31	708	20240805	26.55	1400	-36.00	20250102	733	22.24	20250319	2005	-55.31	20240401	708	26.55	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
6	20250328	120954	57	100.00	KONEX			N	N	N	N		N	896	50	2	5.91	896	1	16.67	896	896	896	972	720	846	896.00	0.00	0	0	916	881	863	828	810	872	819	60	126	500	520	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.31	708	20240805	26.55	1400	-36.00	20250102	733	22.24	20250319	2005	-55.31	20240401	708	26.55	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
7	20250328	110952	57	100.00	KONEX			N	N	N	N		N	896	50	2	5.91	896	1	16.67	896	896	896	972	720	846	896.00	0.00	0	0	916	881	863	828	810	872	819	60	126	500	520	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.31	708	20240805	26.55	1400	-36.00	20250102	733	22.24	20250319	2005	-55.31	20240401	708	26.55	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
8	20250328	100958	57	100.00	KONEX			N	N	N	N		N	896	50	2	5.91	896	1	16.67	896	896	896	972	720	846	896.00	0.00	0	0	916	881	863	828	810	872	819	60	126	500	520	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.31	708	20240805	26.55	1400	-36.00	20250102	733	22.24	20250319	2005	-55.31	20240401	708	26.55	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
9	20250328	091003	57	100.00	KONEX			N	N	N	N		N	896	50	2	5.91	896	1	16.67	896	896	896	972	720	846	896.00	0.00	0	0	916	881	863	828	810	872	819	60	126	500	520	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.31	708	20240805	26.55	1400	-36.00	20250102	733	22.24	20250319	2005	-55.31	20240401	708	26.55	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
10	20250327	162311	57	100.00	KONEX			N	N	N	N		N	846	0	3	0.00	5283	6	5.41	898	898	845	972	720	846	880.50	0.00	0	0	927	886	821	780	715	854	748	60	126	500	520	1	1	11915582	101	2.34	0.69	12	0.00	362.00	1229.00	2005	20240401	-57.81	708	20240805	19.49	1400	-39.57	20250102	733	15.42	20250319	2005	-57.81	20240401	708	19.49	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
11	20250327	150955	57	100.00	KONEX			N	N	N	N		N	846	0	3	0.00	5283	6	5.41	898	898	845	972	720	846	880.50	0.00	0	0	927	886	821	780	715	854	748	60	126	500	520	1	1	11915582	101	2.34	0.69	12	0.00	362.00	1229.00	2005	20240401	-57.81	708	20240805	19.49	1400	-39.57	20250102	733	15.42	20250319	2005	-57.81	20240401	708	19.49	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
12	20250327	140956	57	100.00	KONEX			N	N	N	N		N	898	52	2	6.15	3592	4	3.60	898	898	898	972	720	846	898.00	0.00	0	0	927	886	821	780	715	854	748	60	126	500	520	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.21	708	20240805	26.84	1400	-35.86	20250102	733	22.51	20250319	2005	-55.21	20240401	708	26.84	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
13	20250327	130951	57	100.00	KONEX			N	N	N	N		N	898	52	2	6.15	3592	4	3.60	898	898	898	972	720	846	898.00	0.00	0	0	927	886	821	780	715	854	748	60	126	500	520	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.21	708	20240805	26.84	1400	-35.86	20250102	733	22.51	20250319	2005	-55.21	20240401	708	26.84	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
14	20250327	120959	57	100.00	KONEX			N	N	N	N		N	898	52	2	6.15	3592	4	3.60	898	898	898	972	720	846	898.00	0.00	0	0	927	886	821	780	715	854	748	60	126	500	520	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.21	708	20240805	26.84	1400	-35.86	20250102	733	22.51	20250319	2005	-55.21	20240401	708	26.84	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
15	20250327	110955	57	100.00	KONEX			N	N	N	N		N	898	52	2	6.15	3592	4	3.60	898	898	898	972	720	846	898.00	0.00	0	0	927	886	821	780	715	854	748	60	126	500	520	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.21	708	20240805	26.84	1400	-35.86	20250102	733	22.51	20250319	2005	-55.21	20240401	708	26.84	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
16	20250327	100951	57	100.00	KONEX			N	N	N	N		N	898	52	2	6.15	3592	4	3.60	898	898	898	972	720	846	898.00	0.00	0	0	927	886	821	780	715	854	748	60	126	500	520	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.21	708	20240805	26.84	1400	-35.86	20250102	733	22.51	20250319	2005	-55.21	20240401	708	26.84	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
17	20250327	090955	57	100.00	KONEX			N	N	N	N		N	898	52	2	6.15	3592	4	3.60	898	898	898	972	720	846	898.00	0.00	0	0	927	886	821	780	715	854	748	60	126	500	520	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.21	708	20240805	26.84	1400	-35.86	20250102	733	22.51	20250319	2005	-55.21	20240401	708	26.84	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
18	20250326	160944	57	100.00	KONEX			N	N	N	N		N	846	-18	5	-2.08	94651	111	3.96	862	862	756	993	735	864	852.71	0.00	0	0	942	902	841	801	740	872	771	60	129	500	530	1	1	11915582	101	2.34	0.69	12	0.00	362.00	1229.00	2005	20240401	-57.81	708	20240805	19.49	1400	-39.57	20250102	733	15.42	20250319	2005	-57.81	20240401	708	19.49	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
19	20250326	150947	57	100.00	KONEX			N	N	N	N		N	846	-18	5	-2.08	94651	111	3.96	862	862	756	993	735	864	852.71	0.00	0	0	942	902	841	801	740	872	771	60	129	500	530	1	1	11915582	101	2.34	0.69	12	0.00	362.00	1229.00	2005	20240401	-57.81	708	20240805	19.49	1400	-39.57	20250102	733	15.42	20250319	2005	-57.81	20240401	708	19.49	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
20	20250326	140945	57	100.00	KONEX			N	N	N	N		N	846	-18	5	-2.08	94651	111	3.96	862	862	756	993	735	864	852.71	0.00	0	0	942	902	841	801	740	872	771	60	129	500	530	1	1	11915582	101	2.34	0.69	12	0.00	362.00	1229.00	2005	20240401	-57.81	708	20240805	19.49	1400	-39.57	20250102	733	15.42	20250319	2005	-57.81	20240401	708	19.49	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
21	20250326	130946	57	100.00	KONEX			N	N	N	N		N	846	-18	5	-2.08	94651	111	3.96	862	862	756	993	735	864	852.71	0.00	0	0	942	902	841	801	740	872	771	60	129	500	530	1	1	11915582	101	2.34	0.69	12	0.00	362.00	1229.00	2005	20240401	-57.81	708	20240805	19.49	1400	-39.57	20250102	733	15.42	20250319	2005	-57.81	20240401	708	19.49	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
22	20250326	120951	57	100.00	KONEX			N	N	N	N		N	756	-108	5	-12.50	93805	110	3.93	862	862	756	993	735	864	852.77	0.00	0	0	942	902	841	801	740	872	771	60	129	500	530	1	1	11915582	90	2.09	0.62	12	0.00	362.00	1229.00	2005	20240401	-62.29	708	20240805	6.78	1400	-46.00	20250102	733	3.14	20250319	2005	-62.29	20240401	708	6.78	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
23	20250326	110948	57	100.00	KONEX			N	N	N	N		N	862	-2	5	-0.23	86200	100	3.57	862	862	862	993	735	864	862.00	0.00	0	0	942	902	841	801	740	872	771	60	129	500	530	1	1	11915582	103	2.38	0.70	12	0.00	362.00	1229.00	2005	20240401	-57.01	708	20240805	21.75	1400	-38.43	20250102	733	17.60	20250319	2005	-57.01	20240401	708	21.75	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
24	20250326	100947	57	100.00	KONEX			N	N	N	N		N	862	-2	5	-0.23	86200	100	3.57	862	862	862	993	735	864	862.00	0.00	0	0	942	902	841	801	740	872	771	60	129	500	530	1	1	11915582	103	2.38	0.70	12	0.00	362.00	1229.00	2005	20240401	-57.01	708	20240805	21.75	1400	-38.43	20250102	733	17.60	20250319	2005	-57.01	20240401	708	21.75	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
25	20250326	090947	57	100.00	KONEX			N	N	N	N		N	864	0	3	0.00	0	0	0.00	0	0	0	993	735	864	0.00	0.00	0	0	942	902	841	801	740	872	771	60	129	500	530	1	1	11915582	103	2.39	0.70	12	0.00	362.00	1229.00	2005	20240401	-56.91	708	20240805	22.03	1400	-38.29	20250102	733	17.87	20250319	2005	-56.91	20240401	708	22.03	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
26	20250325	160941	57	100.00	KONEX			N	N	N	N		N	864	-33	5	-3.68	2321984	2802	70050.00	874	881	780	1031	763	897	828.69	0.00	0	0	897	897	897	897	897	897	897	60	134	500	550	1	1	11915582	103	2.39	0.70	12	0.02	362.00	1229.00	2005	20240401	-56.91	708	20240805	22.03	1400	-38.29	20250102	733	17.87	20250319	2005	-56.91	20240401	708	22.03	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
27	20250325	150943	57	100.00	KONEX			N	N	N	N		N	864	-33	5	-3.68	2321984	2802	70050.00	874	881	780	1031	763	897	828.69	0.00	0	0	897	897	897	897	897	897	897	60	134	500	550	1	1	11915582	103	2.39	0.70	12	0.02	362.00	1229.00	2005	20240401	-56.91	708	20240805	22.03	1400	-38.29	20250102	733	17.87	20250319	2005	-56.91	20240401	708	22.03	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
28	20250325	140940	57	100.00	KONEX			N	N	N	N		N	864	-33	5	-3.68	2321984	2802	70050.00	874	881	780	1031	763	897	828.69	0.00	0	0	897	897	897	897	897	897	897	60	134	500	550	1	1	11915582	103	2.39	0.70	12	0.02	362.00	1229.00	2005	20240401	-56.91	708	20240805	22.03	1400	-38.29	20250102	733	17.87	20250319	2005	-56.91	20240401	708	22.03	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
29	20250325	131030	57	100.00	KONEX			N	N	N	N		N	875	-22	5	-2.45	1381237	1601	40025.00	874	881	796	1031	763	897	862.73	0.00	0	0	897	897	897	897	897	897	897	60	134	500	550	1	1	11915582	104	2.42	0.71	12	0.01	362.00	1229.00	2005	20240401	-56.36	708	20240805	23.59	1400	-37.50	20250102	733	19.37	20250319	2005	-56.36	20240401	708	23.59	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
30	20250325	120941	57	100.00	KONEX			N	N	N	N		N	875	-22	5	-2.45	1381237	1601	40025.00	874	881	796	1031	763	897	862.73	0.00	0	0	897	897	897	897	897	897	897	60	134	500	550	1	1	11915582	104	2.42	0.71	12	0.01	362.00	1229.00	2005	20240401	-56.36	708	20240805	23.59	1400	-37.50	20250102	733	19.37	20250319	2005	-56.36	20240401	708	23.59	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
31	20250325	110939	57	100.00	KONEX			N	N	N	N		N	880	-17	5	-1.90	1141562	1300	32500.00	874	881	874	1031	763	897	878.12	0.00	0	0	897	897	897	897	897	897	897	60	134	500	550	1	1	11915582	105	2.43	0.72	12	0.01	362.00	1229.00	2005	20240401	-56.11	708	20240805	24.29	1400	-37.14	20250102	733	20.05	20250319	2005	-56.11	20240401	708	24.29	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
32	20250325	100951	57	100.00	KONEX			N	N	N	N		N	897	0	3	0.00	0	0	0.00	0	0	0	1031	763	897	0.00	0.00	0	0	897	897	897	897	897	897	897	60	134	500	550	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.26	708	20240805	26.69	1400	-35.93	20250102	733	22.37	20250319	2005	-55.26	20240401	708	26.69	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
33	20250325	090949	57	100.00	KONEX			N	N	N	N		N	897	0	3	0.00	0	0	0.00	0	0	0	1031	763	897	0.00	0.00	0	0	897	897	897	897	897	897	897	60	134	500	550	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.26	708	20240805	26.69	1400	-35.93	20250102	733	22.37	20250319	2005	-55.26	20240401	708	26.69	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
34	20250324	160938	57	100.00	KONEX			N	N	N	N		N	897	34	2	3.94	3588	4	0.36	897	897	897	992	734	863	897.00	0.00	0	0	944	903	834	793	724	869	759	60	129	500	530	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.26	703	20240312	27.60	1400	-35.93	20250102	733	22.37	20250319	2005	-55.26	20240401	708	26.69	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
35	20250324	150944	57	100.00	KONEX			N	N	N	N		N	897	34	2	3.94	3588	4	0.36	897	897	897	992	734	863	897.00	0.00	0	0	944	903	834	793	724	869	759	60	129	500	530	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.26	703	20240312	27.60	1400	-35.93	20250102	733	22.37	20250319	2005	-55.26	20240401	708	26.69	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
36	20250324	140946	57	100.00	KONEX			N	N	N	N		N	897	34	2	3.94	3588	4	0.36	897	897	897	992	734	863	897.00	0.00	0	0	944	903	834	793	724	869	759	60	129	500	530	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.26	703	20240312	27.60	1400	-35.93	20250102	733	22.37	20250319	2005	-55.26	20240401	708	26.69	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
37	20250324	130945	57	100.00	KONEX			N	N	N	N		N	897	34	2	3.94	3588	4	0.36	897	897	897	992	734	863	897.00	0.00	0	0	944	903	834	793	724	869	759	60	129	500	530	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.26	703	20240312	27.60	1400	-35.93	20250102	733	22.37	20250319	2005	-55.26	20240401	708	26.69	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
38	20250324	120944	57	100.00	KONEX			N	N	N	N		N	897	34	2	3.94	3588	4	0.36	897	897	897	992	734	863	897.00	0.00	0	0	944	903	834	793	724	869	759	60	129	500	530	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.26	703	20240312	27.60	1400	-35.93	20250102	733	22.37	20250319	2005	-55.26	20240401	708	26.69	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
39	20250324	110943	57	100.00	KONEX			N	N	N	N		N	897	34	2	3.94	3588	4	0.36	897	897	897	992	734	863	897.00	0.00	0	0	944	903	834	793	724	869	759	60	129	500	530	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.26	703	20240312	27.60	1400	-35.93	20250102	733	22.37	20250319	2005	-55.26	20240401	708	26.69	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
40	20250324	100940	57	100.00	KONEX			N	N	N	N		N	897	34	2	3.94	3588	4	0.36	897	897	897	992	734	863	897.00	0.00	0	0	944	903	834	793	724	869	759	60	129	500	530	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.26	703	20240312	27.60	1400	-35.93	20250102	733	22.37	20250319	2005	-55.26	20240401	708	26.69	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
41	20250324	090942	57	100.00	KONEX			N	N	N	N		N	897	34	2	3.94	3588	4	0.36	897	897	897	992	734	863	897.00	0.00	0	0	944	903	834	793	724	869	759	60	129	500	530	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.26	703	20240312	27.60	1400	-35.93	20250102	733	22.37	20250319	2005	-55.26	20240401	708	26.69	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
42	20250321	160957	57	100.00	KONEX			N	N	N	N		N	863	-33	5	-3.68	892495	1110	111000.00	875	875	765	1030	762	896	804.05	0.00	0	0	896	896	896	896	896	896	896	60	134	500	550	1	1	11915582	103	2.38	0.70	12	0.01	362.00	1229.00	2005	20240401	-56.96	703	20240312	22.76	1400	-38.36	20250102	733	17.74	20250319	2005	-56.96	20240401	708	21.89	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
43	20250321	150942	57	100.00	KONEX			N	N	N	N		N	867	-29	5	-3.24	883865	1100	110000.00	875	875	765	1030	762	896	803.51	0.00	0	0	896	896	896	896	896	896	896	60	134	500	550	1	1	11915582	103	2.40	0.71	12	0.01	362.00	1229.00	2005	20240401	-56.76	703	20240312	23.33	1400	-38.07	20250102	733	18.28	20250319	2005	-56.76	20240401	708	22.46	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
44	20250321	140943	57	100.00	KONEX			N	N	N	N		N	875	-21	5	-2.34	875	1	100.00	875	875	875	1030	762	896	875.00	0.00	0	0	896	896	896	896	896	896	896	60	134	500	550	1	1	11915582	104	2.42	0.71	12	0.00	362.00	1229.00	2005	20240401	-56.36	703	20240312	24.47	1400	-37.50	20250102	733	19.37	20250319	2005	-56.36	20240401	708	23.59	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
45	20250321	130944	57	100.00	KONEX			N	N	N	N		N	896	0	3	0.00	0	0	0.00	0	0	0	1030	762	896	0.00	0.00	0	0	896	896	896	896	896	896	896	60	134	500	550	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.31	703	20240312	27.45	1400	-36.00	20250102	733	22.24	20250319	2005	-55.31	20240401	708	26.55	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
46	20250321	120944	57	100.00	KONEX			N	N	N	N		N	896	0	3	0.00	0	0	0.00	0	0	0	1030	762	896	0.00	0.00	0	0	896	896	896	896	896	896	896	60	134	500	550	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.31	703	20240312	27.45	1400	-36.00	20250102	733	22.24	20250319	2005	-55.31	20240401	708	26.55	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
47	20250321	110943	57	100.00	KONEX			N	N	N	N		N	896	0	3	0.00	0	0	0.00	0	0	0	1030	762	896	0.00	0.00	0	0	896	896	896	896	896	896	896	60	134	500	550	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.31	703	20240312	27.45	1400	-36.00	20250102	733	22.24	20250319	2005	-55.31	20240401	708	26.55	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
48	20250321	100946	57	100.00	KONEX			N	N	N	N		N	896	0	3	0.00	0	0	0.00	0	0	0	1030	762	896	0.00	0.00	0	0	896	896	896	896	896	896	896	60	134	500	550	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.31	703	20240312	27.45	1400	-36.00	20250102	733	22.24	20250319	2005	-55.31	20240401	708	26.55	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
49	20250321	090950	57	100.00	KONEX			N	N	N	N		N	896	0	3	0.00	0	0	0.00	0	0	0	1030	762	896	0.00	0.00	0	0	896	896	896	896	896	896	896	60	134	500	550	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.31	703	20240312	27.45	1400	-36.00	20250102	733	22.24	20250319	2005	-55.31	20240401	708	26.55	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
50	20250320	161425	57	100.00	KONEX			N	N	N	N		N	896	25	2	2.87	896	1	7.69	896	896	896	1001	741	871	896.00	0.00	0	0	997	933	833	769	669	884	720	60	130	500	540	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.31	703	20240312	27.45	1400	-36.00	20250102	733	22.24	20250319	2005	-55.31	20240401	708	26.55	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
51	20250320	150941	57	100.00	KONEX			N	N	N	N		N	896	25	2	2.87	896	1	7.69	896	896	896	1001	741	871	896.00	0.00	0	0	997	933	833	769	669	884	720	60	130	500	540	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.31	703	20240312	27.45	1400	-36.00	20250102	733	22.24	20250319	2005	-55.31	20240401	708	26.55	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
52	20250320	140945	57	100.00	KONEX			N	N	N	N		N	896	25	2	2.87	896	1	7.69	896	896	896	1001	741	871	896.00	0.00	0	0	997	933	833	769	669	884	720	60	130	500	540	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.31	703	20240312	27.45	1400	-36.00	20250102	733	22.24	20250319	2005	-55.31	20240401	708	26.55	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
53	20250320	130943	57	100.00	KONEX			N	N	N	N		N	896	25	2	2.87	896	1	7.69	896	896	896	1001	741	871	896.00	0.00	0	0	997	933	833	769	669	884	720	60	130	500	540	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.31	703	20240312	27.45	1400	-36.00	20250102	733	22.24	20250319	2005	-55.31	20240401	708	26.55	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
54	20250320	120940	57	100.00	KONEX			N	N	N	N		N	896	25	2	2.87	896	1	7.69	896	896	896	1001	741	871	896.00	0.00	0	0	997	933	833	769	669	884	720	60	130	500	540	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.31	703	20240312	27.45	1400	-36.00	20250102	733	22.24	20250319	2005	-55.31	20240401	708	26.55	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
55	20250320	110942	57	100.00	KONEX			N	N	N	N		N	896	25	2	2.87	896	1	7.69	896	896	896	1001	741	871	896.00	0.00	0	0	997	933	833	769	669	884	720	60	130	500	540	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.31	703	20240312	27.45	1400	-36.00	20250102	733	22.24	20250319	2005	-55.31	20240401	708	26.55	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
56	20250320	100941	57	100.00	KONEX			N	N	N	N		N	896	25	2	2.87	896	1	7.69	896	896	896	1001	741	871	896.00	0.00	0	0	997	933	833	769	669	884	720	60	130	500	540	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.31	703	20240312	27.45	1400	-36.00	20250102	733	22.24	20250319	2005	-55.31	20240401	708	26.55	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
57	20250320	090944	57	100.00	KONEX			N	N	N	N		N	871	0	3	0.00	0	0	0.00	0	0	0	1001	741	871	0.00	0.00	0	0	997	933	833	769	669	884	720	60	130	500	540	1	1	11915582	104	2.41	0.71	12	0.00	362.00	1229.00	2005	20240401	-56.56	703	20240312	23.90	1400	-37.79	20250102	733	18.83	20250319	2005	-56.56	20240401	708	23.02	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
58	20250319	160937	57	100.00	KONEX			N	N	N	N		N	871	22	2	2.59	10351	13	1.36	897	897	733	976	722	849	796.23	0.00	0	0	975	911	833	769	691	873	731	60	127	500	520	1	1	11915582	104	2.41	0.71	12	0.00	362.00	1229.00	2005	20240401	-56.56	703	20240312	23.90	1400	-37.79	20250102	733	18.83	20250319	2005	-56.56	20240401	708	23.02	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
59	20250319	150939	57	100.00	KONEX			N	N	N	N		N	871	22	2	2.59	10351	13	1.36	897	897	733	976	722	849	796.23	0.00	0	0	975	911	833	769	691	873	731	60	127	500	520	1	1	11915582	104	2.41	0.71	12	0.00	362.00	1229.00	2005	20240401	-56.56	703	20240312	23.90	1400	-37.79	20250102	733	18.83	20250319	2005	-56.56	20240401	708	23.02	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
60	20250319	140941	57	100.00	KONEX			N	N	N	N		N	871	22	2	2.59	10351	13	1.36	897	897	733	976	722	849	796.23	0.00	0	0	975	911	833	769	691	873	731	60	127	500	520	1	1	11915582	104	2.41	0.71	12	0.00	362.00	1229.00	2005	20240401	-56.56	703	20240312	23.90	1400	-37.79	20250102	733	18.83	20250319	2005	-56.56	20240401	708	23.02	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
61	20250319	130939	57	100.00	KONEX			N	N	N	N		N	871	22	2	2.59	10351	13	1.36	897	897	733	976	722	849	796.23	0.00	0	0	975	911	833	769	691	873	731	60	127	500	520	1	1	11915582	104	2.41	0.71	12	0.00	362.00	1229.00	2005	20240401	-56.56	703	20240312	23.90	1400	-37.79	20250102	733	18.83	20250319	2005	-56.56	20240401	708	23.02	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
62	20250319	120938	57	100.00	KONEX			N	N	N	N		N	897	48	2	5.65	3588	4	0.42	897	897	897	976	722	849	897.00	0.00	0	0	975	911	833	769	691	873	731	60	127	500	520	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.26	703	20240312	27.60	1400	-35.93	20250102	750	19.60	20250314	2005	-55.26	20240401	708	26.69	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
63	20250319	110939	57	100.00	KONEX			N	N	N	N		N	897	48	2	5.65	3588	4	0.42	897	897	897	976	722	849	897.00	0.00	0	0	975	911	833	769	691	873	731	60	127	500	520	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.26	703	20240312	27.60	1400	-35.93	20250102	750	19.60	20250314	2005	-55.26	20240401	708	26.69	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
64	20250319	100939	57	100.00	KONEX			N	N	N	N		N	897	48	2	5.65	3588	4	0.42	897	897	897	976	722	849	897.00	0.00	0	0	975	911	833	769	691	873	731	60	127	500	520	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.26	703	20240312	27.60	1400	-35.93	20250102	750	19.60	20250314	2005	-55.26	20240401	708	26.69	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
65	20250319	090943	57	100.00	KONEX			N	N	N	N		N	849	0	3	0.00	0	0	0.00	0	0	0	976	722	849	0.00	0.00	0	0	975	911	833	769	691	873	731	60	127	500	520	1	1	11915582	101	2.35	0.69	12	0.00	362.00	1229.00	2005	20240401	-57.66	703	20240312	20.77	1400	-39.36	20250102	750	13.20	20250314	2005	-57.66	20240401	708	19.92	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
66	20250318	160934	57	100.00	KONEX			N	N	N	N		N	849	-11	5	-1.28	732634	955	38.05	897	897	755	989	731	860	767.16	0.00	0	0	944	901	829	786	714	923	808	60	129	500	530	1	1	11915582	101	2.35	0.69	12	0.01	362.00	1229.00	2005	20240401	-57.66	700	20240306	21.29	1400	-39.36	20250102	750	13.20	20250314	2005	-57.66	20240401	708	19.92	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
67	20250318	150939	57	100.00	KONEX			N	N	N	N		N	857	-3	5	-0.35	727540	949	37.81	897	897	755	989	731	860	766.64	0.00	0	0	944	901	829	786	714	923	808	60	129	500	530	1	1	11915582	102	2.37	0.70	12	0.01	362.00	1229.00	2005	20240401	-57.26	700	20240306	22.43	1400	-38.79	20250102	750	14.27	20250314	2005	-57.26	20240401	708	21.05	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
68	20250318	140936	57	100.00	KONEX			N	N	N	N		N	857	-3	5	-0.35	727540	949	37.81	897	897	755	989	731	860	766.64	0.00	0	0	944	901	829	786	714	923	808	60	129	500	530	1	1	11915582	102	2.37	0.70	12	0.01	362.00	1229.00	2005	20240401	-57.26	700	20240306	22.43	1400	-38.79	20250102	750	14.27	20250314	2005	-57.26	20240401	708	21.05	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
69	20250318	130935	57	100.00	KONEX			N	N	N	N		N	857	-3	5	-0.35	727540	949	37.81	897	897	755	989	731	860	766.64	0.00	0	0	944	901	829	786	714	923	808	60	129	500	530	1	1	11915582	102	2.37	0.70	12	0.01	362.00	1229.00	2005	20240401	-57.26	700	20240306	22.43	1400	-38.79	20250102	750	14.27	20250314	2005	-57.26	20240401	708	21.05	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
70	20250318	120936	57	100.00	KONEX			N	N	N	N		N	857	-3	5	-0.35	727540	949	37.81	897	897	755	989	731	860	766.64	0.00	0	0	944	901	829	786	714	923	808	60	129	500	530	1	1	11915582	102	2.37	0.70	12	0.01	362.00	1229.00	2005	20240401	-57.26	700	20240306	22.43	1400	-38.79	20250102	750	14.27	20250314	2005	-57.26	20240401	708	21.05	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
71	20250318	110935	57	100.00	KONEX			N	N	N	N		N	857	-3	5	-0.35	727540	949	37.81	897	897	755	989	731	860	766.64	0.00	0	0	944	901	829	786	714	923	808	60	129	500	530	1	1	11915582	102	2.37	0.70	12	0.01	362.00	1229.00	2005	20240401	-57.26	700	20240306	22.43	1400	-38.79	20250102	750	14.27	20250314	2005	-57.26	20240401	708	21.05	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
72	20250318	100938	57	100.00	KONEX			N	N	N	N		N	889	29	2	3.37	181366	226	9.00	897	897	800	989	731	860	802.50	0.00	0	0	944	901	829	786	714	923	808	60	129	500	530	1	1	11915582	106	2.46	0.72	12	0.00	362.00	1229.00	2005	20240401	-55.66	700	20240306	27.00	1400	-36.50	20250102	750	18.53	20250314	2005	-55.66	20240401	708	25.56	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
73	20250318	090940	57	100.00	KONEX			N	N	N	N		N	897	37	2	4.30	3588	4	0.16	897	897	897	989	731	860	897.00	0.00	0	0	944	901	829	786	714	923	808	60	129	500	530	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.26	700	20240306	28.14	1400	-35.93	20250102	750	19.60	20250314	2005	-55.26	20240401	708	26.69	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
74	20250317	160933	57	100.00	KONEX			N	N	N	N		N	860	-29	5	-3.26	1901082	2510	125.25	758	872	757	1022	756	889	757.40	0.00	0	0	995	942	846	793	697	894	745	60	133	500	550	1	1	11915582	102	2.38	0.70	12	0.02	362.00	1229.00	2005	20240401	-57.11	700	20240306	22.86	1400	-38.57	20250102	750	14.67	20250314	2005	-57.11	20240401	708	21.47	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
75	20250317	150932	57	100.00	KONEX			N	N	N	N		N	860	-29	5	-3.26	1901082	2510	125.25	758	872	757	1022	756	889	757.40	0.00	0	0	995	942	846	793	697	894	745	60	133	500	550	1	1	11915582	102	2.38	0.70	12	0.02	362.00	1229.00	2005	20240401	-57.11	700	20240306	22.86	1400	-38.57	20250102	750	14.67	20250314	2005	-57.11	20240401	708	21.47	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
76	20250317	140934	57	100.00	KONEX			N	N	N	N		N	863	-26	5	-2.92	1896012	2504	124.95	758	872	757	1022	756	889	757.19	0.00	0	0	995	942	846	793	697	894	745	60	133	500	550	1	1	11915582	103	2.38	0.70	12	0.02	362.00	1229.00	2005	20240401	-56.96	700	20240306	23.29	1400	-38.36	20250102	750	15.07	20250314	2005	-56.96	20240401	708	21.89	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
77	20250317	130933	57	100.00	KONEX			N	N	N	N		N	863	-26	5	-2.92	1896012	2504	124.95	758	872	757	1022	756	889	757.19	0.00	0	0	995	942	846	793	697	894	745	60	133	500	550	1	1	11915582	103	2.38	0.70	12	0.02	362.00	1229.00	2005	20240401	-56.96	700	20240306	23.29	1400	-38.36	20250102	750	15.07	20250314	2005	-56.96	20240401	708	21.89	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
78	20250317	120933	57	100.00	KONEX			N	N	N	N		N	872	-17	5	-1.91	1893423	2501	124.80	758	872	757	1022	756	889	757.07	0.00	0	0	995	942	846	793	697	894	745	60	133	500	550	1	1	11915582	104	2.41	0.71	12	0.02	362.00	1229.00	2005	20240401	-56.51	700	20240306	24.57	1400	-37.71	20250102	750	16.27	20250314	2005	-56.51	20240401	708	23.16	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
79	20250317	110933	57	100.00	KONEX			N	N	N	N		N	872	-17	5	-1.91	1893423	2501	124.80	758	872	757	1022	756	889	757.07	0.00	0	0	995	942	846	793	697	894	745	60	133	500	550	1	1	11915582	104	2.41	0.71	12	0.02	362.00	1229.00	2005	20240401	-56.51	700	20240306	24.57	1400	-37.71	20250102	750	16.27	20250314	2005	-56.51	20240401	708	23.16	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
80	20250317	100932	57	100.00	KONEX			N	N	N	N		N	872	-17	5	-1.91	1893423	2501	124.80	758	872	757	1022	756	889	757.07	0.00	0	0	995	942	846	793	697	894	745	60	133	500	550	1	1	11915582	104	2.41	0.71	12	0.02	362.00	1229.00	2005	20240401	-56.51	700	20240306	24.57	1400	-37.71	20250102	750	16.27	20250314	2005	-56.51	20240401	708	23.16	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
81	20250317	090934	57	100.00	KONEX			N	N	N	N		N	889	0	3	0.00	0	0	0.00	0	0	0	1022	756	889	0.00	0.00	0	0	995	942	846	793	697	894	745	60	133	500	550	1	1	11915582	106	2.46	0.72	12	0.00	362.00	1229.00	2005	20240401	-55.66	700	20240306	27.00	1400	-36.50	20250102	750	18.53	20250314	2005	-55.66	20240401	708	25.56	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
82	20250314	160929	57	100.00	KONEX			N	N	N	N		N	889	24	2	2.77	1504626	2004	3285.25	899	899	750	994	736	865	750.81	0.00	0	0	867	865	865	863	863	866	864	60	129	500	530	1	1	11915582	106	2.46	0.72	12	0.02	362.00	1229.00	2005	20240401	-55.66	637	20240304	39.56	1400	-36.50	20250102	750	18.53	20250314	2005	-55.66	20240401	708	25.56	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
83	20250314	150936	57	100.00	KONEX			N	N	N	N		N	889	24	2	2.77	1504626	2004	3285.25	899	899	750	994	736	865	750.81	0.00	0	0	867	865	865	863	863	866	864	60	129	500	530	1	1	11915582	106	2.46	0.72	12	0.02	362.00	1229.00	2005	20240401	-55.66	637	20240304	39.56	1400	-36.50	20250102	750	18.53	20250314	2005	-55.66	20240401	708	25.56	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
84	20250314	140930	57	100.00	KONEX			N	N	N	N		N	889	24	2	2.77	1504626	2004	3285.25	899	899	750	994	736	865	750.81	0.00	0	0	867	865	865	863	863	866	864	60	129	500	530	1	1	11915582	106	2.46	0.72	12	0.02	362.00	1229.00	2005	20240401	-55.66	637	20240304	39.56	1400	-36.50	20250102	750	18.53	20250314	2005	-55.66	20240401	708	25.56	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
85	20250314	130929	57	100.00	KONEX			N	N	N	N		N	889	24	2	2.77	1504626	2004	3285.25	899	899	750	994	736	865	750.81	0.00	0	0	867	865	865	863	863	866	864	60	129	500	530	1	1	11915582	106	2.46	0.72	12	0.02	362.00	1229.00	2005	20240401	-55.66	637	20240304	39.56	1400	-36.50	20250102	750	18.53	20250314	2005	-55.66	20240401	708	25.56	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
86	20250314	120932	57	100.00	KONEX			N	N	N	N		N	889	24	2	2.77	1504626	2004	3285.25	899	899	750	994	736	865	750.81	0.00	0	0	867	865	865	863	863	866	864	60	129	500	530	1	1	11915582	106	2.46	0.72	12	0.02	362.00	1229.00	2005	20240401	-55.66	637	20240304	39.56	1400	-36.50	20250102	750	18.53	20250314	2005	-55.66	20240401	708	25.56	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
87	20250314	110931	57	100.00	KONEX			N	N	N	N		N	889	24	2	2.77	1504626	2004	3285.25	899	899	750	994	736	865	750.81	0.00	0	0	867	865	865	863	863	866	864	60	129	500	530	1	1	11915582	106	2.46	0.72	12	0.02	362.00	1229.00	2005	20240401	-55.66	637	20240304	39.56	1400	-36.50	20250102	750	18.53	20250314	2005	-55.66	20240401	708	25.56	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
88	20250314	100930	57	100.00	KONEX			N	N	N	N		N	899	34	2	3.93	899	1	1.64	899	899	899	994	736	865	899.00	0.00	0	0	867	865	865	863	863	866	864	60	129	500	530	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.16	637	20240304	41.13	1400	-35.79	20250102	751	19.71	20250228	2005	-55.16	20240401	708	26.98	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
89	20250314	090934	57	100.00	KONEX			N	N	N	N		N	899	34	2	3.93	899	1	1.64	899	899	899	994	736	865	899.00	0.00	0	0	867	865	865	863	863	866	864	60	129	500	530	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.16	637	20240304	41.13	1400	-35.79	20250102	751	19.71	20250228	2005	-55.16	20240401	708	26.98	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
90	20250313	160924	57	100.00	KONEX			N	N	N	N		N	865	5	2	0.58	52865	61	4.99	867	867	865	989	731	860	866.64	0.00	0	0	933	896	838	801	743	867	772	60	129	500	530	1	1	11915582	103	2.39	0.70	12	0.00	362.00	1229.00	2005	20240401	-56.86	637	20240304	35.79	1400	-38.21	20250102	751	15.18	20250228	2005	-56.86	20240401	708	22.18	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
91	20250313	150925	57	100.00	KONEX			N	N	N	N		N	865	5	2	0.58	52865	61	4.99	867	867	865	989	731	860	866.64	0.00	0	0	933	896	838	801	743	867	772	60	129	500	530	1	1	11915582	103	2.39	0.70	12	0.00	362.00	1229.00	2005	20240401	-56.86	637	20240304	35.79	1400	-38.21	20250102	751	15.18	20250228	2005	-56.86	20240401	708	22.18	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
92	20250313	140924	57	100.00	KONEX			N	N	N	N		N	865	5	2	0.58	52865	61	4.99	867	867	865	989	731	860	866.64	0.00	0	0	933	896	838	801	743	867	772	60	129	500	530	1	1	11915582	103	2.39	0.70	12	0.00	362.00	1229.00	2005	20240401	-56.86	637	20240304	35.79	1400	-38.21	20250102	751	15.18	20250228	2005	-56.86	20240401	708	22.18	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
93	20250313	130925	57	100.00	KONEX			N	N	N	N		N	865	5	2	0.58	52865	61	4.99	867	867	865	989	731	860	866.64	0.00	0	0	933	896	838	801	743	867	772	60	129	500	530	1	1	11915582	103	2.39	0.70	12	0.00	362.00	1229.00	2005	20240401	-56.86	637	20240304	35.79	1400	-38.21	20250102	751	15.18	20250228	2005	-56.86	20240401	708	22.18	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
94	20250313	120924	57	100.00	KONEX			N	N	N	N		N	865	5	2	0.58	52865	61	4.99	867	867	865	989	731	860	866.64	0.00	0	0	933	896	838	801	743	867	772	60	129	500	530	1	1	11915582	103	2.39	0.70	12	0.00	362.00	1229.00	2005	20240401	-56.86	637	20240304	35.79	1400	-38.21	20250102	751	15.18	20250228	2005	-56.86	20240401	708	22.18	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
95	20250313	110925	57	100.00	KONEX			N	N	N	N		N	867	7	2	0.81	43350	50	4.09	867	867	867	989	731	860	867.00	0.00	0	0	933	896	838	801	743	867	772	60	129	500	530	1	1	11915582	103	2.40	0.71	12	0.00	362.00	1229.00	2005	20240401	-56.76	637	20240304	36.11	1400	-38.07	20250102	751	15.45	20250228	2005	-56.76	20240401	708	22.46	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
96	20250313	100924	57	100.00	KONEX			N	N	N	N		N	860	0	3	0.00	0	0	0.00	0	0	0	989	731	860	0.00	0.00	0	0	933	896	838	801	743	867	772	60	129	500	530	1	1	11915582	102	2.38	0.70	12	0.00	362.00	1229.00	2005	20240401	-57.11	637	20240304	35.01	1400	-38.57	20250102	751	14.51	20250228	2005	-57.11	20240401	708	21.47	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
97	20250313	090927	57	100.00	KONEX			N	N	N	N		N	860	0	3	0.00	0	0	0.00	0	0	0	989	731	860	0.00	0.00	0	0	933	896	838	801	743	867	772	60	129	500	530	1	1	11915582	102	2.38	0.70	12	0.00	362.00	1229.00	2005	20240401	-57.11	637	20240304	35.01	1400	-38.57	20250102	751	14.51	20250228	2005	-57.11	20240401	708	21.47	20240805	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
98	20250312	160919	57	100.00	KONEX			N	N	N	N		N	860	-6	5	-0.69	1008071	1223	4892.00	875	875	780	995	737	866	824.26	0.00	0	0	906	886	876	856	846	881	851	60	129	500	530	1	1	11915582	102	2.38	0.70	12	0.01	362.00	1229.00	2005	20240401	-57.11	637	20240304	35.01	1400	-38.57	20250102	751	14.51	20250228	2005	-57.11	20240401	703	22.33	20240312	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
99	20250312	150921	57	100.00	KONEX			N	N	N	N		N	860	-6	5	-0.69	1008071	1223	4892.00	875	875	780	995	737	866	824.26	0.00	0	0	906	886	876	856	846	881	851	60	129	500	530	1	1	11915582	102	2.38	0.70	12	0.01	362.00	1229.00	2005	20240401	-57.11	637	20240304	35.01	1400	-38.57	20250102	751	14.51	20250228	2005	-57.11	20240401	703	22.33	20240312	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
100	20250312	140918	57	100.00	KONEX			N	N	N	N		N	864	-2	5	-0.23	1006351	1221	4884.00	875	875	780	995	737	866	824.20	0.00	0	0	906	886	876	856	846	881	851	60	129	500	530	1	1	11915582	103	2.39	0.70	12	0.01	362.00	1229.00	2005	20240401	-56.91	637	20240304	35.64	1400	-38.29	20250102	751	15.05	20250228	2005	-56.91	20240401	703	22.90	20240312	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
101	20250312	130919	57	100.00	KONEX			N	N	N	N		N	864	-2	5	-0.23	1005487	1220	4880.00	875	875	780	995	737	866	824.17	0.00	0	0	906	886	876	856	846	881	851	60	129	500	530	1	1	11915582	103	2.39	0.70	12	0.01	362.00	1229.00	2005	20240401	-56.91	637	20240304	35.64	1400	-38.29	20250102	751	15.05	20250228	2005	-56.91	20240401	703	22.90	20240312	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
102	20250312	120921	57	100.00	KONEX			N	N	N	N		N	863	-3	5	-0.35	1001201	1215	4860.00	875	875	780	995	737	866	824.03	0.00	0	0	906	886	876	856	846	881	851	60	129	500	530	1	1	11915582	103	2.38	0.70	12	0.01	362.00	1229.00	2005	20240401	-56.96	637	20240304	35.48	1400	-38.36	20250102	751	14.91	20250228	2005	-56.96	20240401	703	22.76	20240312	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
103	20250312	110914	57	100.00	KONEX			N	N	N	N		N	869	3	2	0.35	851621	1024	4096.00	875	875	780	995	737	866	831.66	0.00	0	0	906	886	876	856	846	881	851	60	129	500	530	1	1	11915582	104	2.40	0.71	12	0.01	362.00	1229.00	2005	20240401	-56.66	637	20240304	36.42	1400	-37.93	20250102	751	15.71	20250228	2005	-56.66	20240401	703	23.61	20240312	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
104	20250312	100916	57	100.00	KONEX			N	N	N	N		N	869	3	2	0.35	851621	1024	4096.00	875	875	780	995	737	866	831.66	0.00	0	0	906	886	876	856	846	881	851	60	129	500	530	1	1	11915582	104	2.40	0.71	12	0.01	362.00	1229.00	2005	20240401	-56.66	637	20240304	36.42	1400	-37.93	20250102	751	15.71	20250228	2005	-56.66	20240401	703	23.61	20240312	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
105	20250312	090923	57	100.00	KONEX			N	N	N	N		N	875	9	2	1.04	4375	5	20.00	875	875	875	995	737	866	875.00	0.00	0	0	906	886	876	856	846	881	851	60	129	500	530	1	1	11915582	104	2.42	0.71	12	0.00	362.00	1229.00	2005	20240401	-56.36	637	20240304	37.36	1400	-37.50	20250102	751	16.51	20250228	2005	-56.36	20240401	703	24.47	20240312	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
106	20250311	160911	57	100.00	KONEX			N	N	N	N		N	866	-7	5	-0.80	21780	25	3.55	896	896	866	1003	743	873	871.20	0.00	0	0	906	889	881	864	856	885	860	60	130	500	540	1	1	11915582	103	2.39	0.70	12	0.00	362.00	1229.00	2005	20240401	-56.81	637	20240304	35.95	1400	-38.14	20250102	751	15.31	20250228	2005	-56.81	20240401	703	23.19	20240312	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
107	20250311	150915	57	100.00	KONEX			N	N	N	N		N	867	-6	5	-0.69	12254	14	1.99	896	896	867	1003	743	873	875.29	0.00	0	0	906	889	881	864	856	885	860	60	130	500	540	1	1	11915582	103	2.40	0.71	12	0.00	362.00	1229.00	2005	20240401	-56.76	637	20240304	36.11	1400	-38.07	20250102	751	15.45	20250228	2005	-56.76	20240401	703	23.33	20240312	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
108	20250311	140916	57	100.00	KONEX			N	N	N	N		N	867	-6	5	-0.69	12254	14	1.99	896	896	867	1003	743	873	875.29	0.00	0	0	906	889	881	864	856	885	860	60	130	500	540	1	1	11915582	103	2.40	0.71	12	0.00	362.00	1229.00	2005	20240401	-56.76	637	20240304	36.11	1400	-38.07	20250102	751	15.45	20250228	2005	-56.76	20240401	703	23.33	20240312	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
109	20250311	130915	57	100.00	KONEX			N	N	N	N		N	896	23	2	2.63	3584	4	0.57	896	896	896	1003	743	873	896.00	0.00	0	0	906	889	881	864	856	885	860	60	130	500	540	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.31	637	20240304	40.66	1400	-36.00	20250102	751	19.31	20250228	2005	-55.31	20240401	703	27.45	20240312	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
110	20250311	120913	57	100.00	KONEX			N	N	N	N		N	896	23	2	2.63	3584	4	0.57	896	896	896	1003	743	873	896.00	0.00	0	0	906	889	881	864	856	885	860	60	130	500	540	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.31	637	20240304	40.66	1400	-36.00	20250102	751	19.31	20250228	2005	-55.31	20240401	703	27.45	20240312	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
111	20250311	110913	57	100.00	KONEX			N	N	N	N		N	896	23	2	2.63	3584	4	0.57	896	896	896	1003	743	873	896.00	0.00	0	0	906	889	881	864	856	885	860	60	130	500	540	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.31	637	20240304	40.66	1400	-36.00	20250102	751	19.31	20250228	2005	-55.31	20240401	703	27.45	20240312	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
112	20250311	100915	57	100.00	KONEX			N	N	N	N		N	896	23	2	2.63	3584	4	0.57	896	896	896	1003	743	873	896.00	0.00	0	0	906	889	881	864	856	885	860	60	130	500	540	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.31	637	20240304	40.66	1400	-36.00	20250102	751	19.31	20250228	2005	-55.31	20240401	703	27.45	20240312	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
113	20250311	090915	57	100.00	KONEX			N	N	N	N		N	896	23	2	2.63	3584	4	0.57	896	896	896	1003	743	873	896.00	0.00	0	0	906	889	881	864	856	885	860	60	130	500	540	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.31	637	20240304	40.66	1400	-36.00	20250102	751	19.31	20250228	2005	-55.31	20240401	703	27.45	20240312	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
114	20250310	160907	57	100.00	KONEX			N	N	N	N		N	873	-18	5	-2.02	614692	704	7040.00	898	898	873	1024	758	891	873.14	0.00	0	0	897	893	892	888	887	893	888	60	133	500	550	1	1	11915582	104	2.41	0.71	12	0.01	362.00	1229.00	2005	20240401	-56.46	637	20240304	37.05	1400	-37.64	20250102	751	16.25	20250228	2005	-56.46	20240401	703	24.18	20240312	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
115	20250310	150913	57	100.00	KONEX			N	N	N	N		N	873	-18	5	-2.02	614692	704	7040.00	898	898	873	1024	758	891	873.14	0.00	0	0	897	893	892	888	887	893	888	60	133	500	550	1	1	11915582	104	2.41	0.71	12	0.01	362.00	1229.00	2005	20240401	-56.46	637	20240304	37.05	1400	-37.64	20250102	751	16.25	20250228	2005	-56.46	20240401	703	24.18	20240312	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
116	20250310	140911	57	100.00	KONEX			N	N	N	N		N	873	-18	5	-2.02	614692	704	7040.00	898	898	873	1024	758	891	873.14	0.00	0	0	897	893	892	888	887	893	888	60	133	500	550	1	1	11915582	104	2.41	0.71	12	0.01	362.00	1229.00	2005	20240401	-56.46	637	20240304	37.05	1400	-37.64	20250102	751	16.25	20250228	2005	-56.46	20240401	703	24.18	20240312	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
117	20250310	130910	57	100.00	KONEX			N	N	N	N		N	873	-18	5	-2.02	614692	704	7040.00	898	898	873	1024	758	891	873.14	0.00	0	0	897	893	892	888	887	893	888	60	133	500	550	1	1	11915582	104	2.41	0.71	12	0.01	362.00	1229.00	2005	20240401	-56.46	637	20240304	37.05	1400	-37.64	20250102	751	16.25	20250228	2005	-56.46	20240401	703	24.18	20240312	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
118	20250310	120908	57	100.00	KONEX			N	N	N	N		N	873	-18	5	-2.02	614692	704	7040.00	898	898	873	1024	758	891	873.14	0.00	0	0	897	893	892	888	887	893	888	60	133	500	550	1	1	11915582	104	2.41	0.71	12	0.01	362.00	1229.00	2005	20240401	-56.46	637	20240304	37.05	1400	-37.64	20250102	751	16.25	20250228	2005	-56.46	20240401	703	24.18	20240312	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
119	20250310	110907	57	100.00	KONEX			N	N	N	N		N	873	-18	5	-2.02	614692	704	7040.00	898	898	873	1024	758	891	873.14	0.00	0	0	897	893	892	888	887	893	888	60	133	500	550	1	1	11915582	104	2.41	0.71	12	0.01	362.00	1229.00	2005	20240401	-56.46	637	20240304	37.05	1400	-37.64	20250102	751	16.25	20250228	2005	-56.46	20240401	703	24.18	20240312	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
120	20250310	100907	57	100.00	KONEX			N	N	N	N		N	898	7	2	0.79	3592	4	40.00	898	898	898	1024	758	891	898.00	0.00	0	0	897	893	892	888	887	893	888	60	133	500	550	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.21	637	20240304	40.97	1400	-35.86	20250102	751	19.57	20250228	2005	-55.21	20240401	703	27.74	20240312	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
121	20250310	090909	57	100.00	KONEX			N	N	N	N		N	898	7	2	0.79	3592	4	40.00	898	898	898	1024	758	891	898.00	0.00	0	0	897	893	892	888	887	893	888	60	133	500	550	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.21	637	20240304	40.97	1400	-35.86	20250102	751	19.57	20250228	2005	-55.21	20240401	703	27.74	20240312	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
122	20250307	160906	57	100.00	KONEX			N	N	N	N		N	891	16	2	1.83	8955	10	50.00	896	896	891	1006	744	875	895.50	0.00	0	0	908	891	883	866	858	887	862	60	131	500	540	1	1	11915582	106	2.46	0.72	12	0.00	362.00	1229.00	2005	20240401	-55.56	637	20240304	39.87	1400	-36.36	20250102	751	18.64	20250228	2005	-55.56	20240401	703	26.74	20240312	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
123	20250307	150910	57	100.00	KONEX			N	N	N	N		N	891	16	2	1.83	8955	10	50.00	896	896	891	1006	744	875	895.50	0.00	0	0	908	891	883	866	858	887	862	60	131	500	540	1	1	11915582	106	2.46	0.72	12	0.00	362.00	1229.00	2005	20240401	-55.56	637	20240304	39.87	1400	-36.36	20250102	751	18.64	20250228	2005	-55.56	20240401	703	26.74	20240312	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
124	20250307	140907	57	100.00	KONEX			N	N	N	N		N	891	16	2	1.83	8955	10	50.00	896	896	891	1006	744	875	895.50	0.00	0	0	908	891	883	866	858	887	862	60	131	500	540	1	1	11915582	106	2.46	0.72	12	0.00	362.00	1229.00	2005	20240401	-55.56	637	20240304	39.87	1400	-36.36	20250102	751	18.64	20250228	2005	-55.56	20240401	703	26.74	20240312	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
125	20250307	130909	57	100.00	KONEX			N	N	N	N		N	891	16	2	1.83	8955	10	50.00	896	896	891	1006	744	875	895.50	0.00	0	0	908	891	883	866	858	887	862	60	131	500	540	1	1	11915582	106	2.46	0.72	12	0.00	362.00	1229.00	2005	20240401	-55.56	637	20240304	39.87	1400	-36.36	20250102	751	18.64	20250228	2005	-55.56	20240401	703	26.74	20240312	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
126	20250307	120909	57	100.00	KONEX			N	N	N	N		N	891	16	2	1.83	8955	10	50.00	896	896	891	1006	744	875	895.50	0.00	0	0	908	891	883	866	858	887	862	60	131	500	540	1	1	11915582	106	2.46	0.72	12	0.00	362.00	1229.00	2005	20240401	-55.56	637	20240304	39.87	1400	-36.36	20250102	751	18.64	20250228	2005	-55.56	20240401	703	26.74	20240312	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
127	20250307	110907	57	100.00	KONEX			N	N	N	N		N	891	16	2	1.83	8955	10	50.00	896	896	891	1006	744	875	895.50	0.00	0	0	908	891	883	866	858	887	862	60	131	500	540	1	1	11915582	106	2.46	0.72	12	0.00	362.00	1229.00	2005	20240401	-55.56	637	20240304	39.87	1400	-36.36	20250102	751	18.64	20250228	2005	-55.56	20240401	703	26.74	20240312	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
128	20250307	100905	57	100.00	KONEX			N	N	N	N		N	896	21	2	2.40	8064	9	45.00	896	896	896	1006	744	875	896.00	0.00	0	0	908	891	883	866	858	887	862	60	131	500	540	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.31	637	20240304	40.66	1400	-36.00	20250102	751	19.31	20250228	2005	-55.31	20240401	703	27.45	20240312	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
129	20250307	090911	57	100.00	KONEX			N	N	N	N		N	875	0	3	0.00	0	0	0.00	0	0	0	1006	744	875	0.00	0.00	0	0	908	891	883	866	858	887	862	60	131	500	540	1	1	11915582	104	2.42	0.71	12	0.00	362.00	1229.00	2005	20240401	-56.36	637	20240304	37.36	1400	-37.50	20250102	751	16.51	20250228	2005	-56.36	20240401	703	24.47	20240312	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
130	20250306	160902	57	100.00	KONEX			N	N	N	N		N	875	17	2	1.98	17673	20	6.27	900	900	875	986	730	858	883.65	0.00	0	0	969	913	842	786	715	878	751	60	128	500	530	1	1	11915582	104	2.42	0.71	12	0.00	362.00	1229.00	2005	20240401	-56.36	637	20240304	37.36	1400	-37.50	20250102	751	16.51	20250228	2005	-56.36	20240401	700	25.00	20240306	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
131	20250306	150902	57	100.00	KONEX			N	N	N	N		N	875	17	2	1.98	17673	20	6.27	900	900	875	986	730	858	883.65	0.00	0	0	969	913	842	786	715	878	751	60	128	500	530	1	1	11915582	104	2.42	0.71	12	0.00	362.00	1229.00	2005	20240401	-56.36	637	20240304	37.36	1400	-37.50	20250102	751	16.51	20250228	2005	-56.36	20240401	700	25.00	20240306	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
132	20250306	140901	57	100.00	KONEX			N	N	N	N		N	875	17	2	1.98	17673	20	6.27	900	900	875	986	730	858	883.65	0.00	0	0	969	913	842	786	715	878	751	60	128	500	530	1	1	11915582	104	2.42	0.71	12	0.00	362.00	1229.00	2005	20240401	-56.36	637	20240304	37.36	1400	-37.50	20250102	751	16.51	20250228	2005	-56.36	20240401	700	25.00	20240306	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
133	20250306	130902	57	100.00	KONEX			N	N	N	N		N	875	17	2	1.98	17673	20	6.27	900	900	875	986	730	858	883.65	0.00	0	0	969	913	842	786	715	878	751	60	128	500	530	1	1	11915582	104	2.42	0.71	12	0.00	362.00	1229.00	2005	20240401	-56.36	637	20240304	37.36	1400	-37.50	20250102	751	16.51	20250228	2005	-56.36	20240401	700	25.00	20240306	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
134	20250306	120901	57	100.00	KONEX			N	N	N	N		N	875	17	2	1.98	17673	20	6.27	900	900	875	986	730	858	883.65	0.00	0	0	969	913	842	786	715	878	751	60	128	500	530	1	1	11915582	104	2.42	0.71	12	0.00	362.00	1229.00	2005	20240401	-56.36	637	20240304	37.36	1400	-37.50	20250102	751	16.51	20250228	2005	-56.36	20240401	700	25.00	20240306	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
135	20250306	110858	57	100.00	KONEX			N	N	N	N		N	875	17	2	1.98	17673	20	6.27	900	900	875	986	730	858	883.65	0.00	0	0	969	913	842	786	715	878	751	60	128	500	530	1	1	11915582	104	2.42	0.71	12	0.00	362.00	1229.00	2005	20240401	-56.36	637	20240304	37.36	1400	-37.50	20250102	751	16.51	20250228	2005	-56.36	20240401	700	25.00	20240306	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
136	20250306	100900	57	100.00	KONEX			N	N	N	N		N	875	17	2	1.98	17673	20	6.27	900	900	875	986	730	858	883.65	0.00	0	0	969	913	842	786	715	878	751	60	128	500	530	1	1	11915582	104	2.42	0.71	12	0.00	362.00	1229.00	2005	20240401	-56.36	637	20240304	37.36	1400	-37.50	20250102	751	16.51	20250228	2005	-56.36	20240401	700	25.00	20240306	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
137	20250306	090904	57	100.00	KONEX			N	N	N	N		N	900	42	2	4.90	5400	6	1.88	900	900	900	986	730	858	900.00	0.00	0	0	969	913	842	786	715	878	751	60	128	500	530	1	1	11915582	107	2.49	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.11	637	20240304	41.29	1400	-35.71	20250102	751	19.84	20250228	2005	-55.11	20240401	700	28.57	20240306	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
138	20250305	160851	57	100.00	KONEX			N	N	N	N		N	858	-5	5	-0.58	247888	319	1329.17	898	898	771	992	734	863	777.08	0.00	0	0	913	888	874	849	835	881	842	60	129	500	530	1	1	11915582	102	2.37	0.70	12	0.00	362.00	1229.00	2005	20240401	-57.21	637	20240304	34.69	1400	-38.71	20250102	751	14.25	20250228	2005	-57.21	20240401	700	22.57	20240306	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
139	20250305	150855	57	100.00	KONEX			N	N	N	N		N	858	-5	5	-0.58	247888	319	1329.17	898	898	771	992	734	863	777.08	0.00	0	0	913	888	874	849	835	881	842	60	129	500	530	1	1	11915582	102	2.37	0.70	12	0.00	362.00	1229.00	2005	20240401	-57.21	637	20240304	34.69	1400	-38.71	20250102	751	14.25	20250228	2005	-57.21	20240401	700	22.57	20240306	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
140	20250305	140854	57	100.00	KONEX			N	N	N	N		N	858	-5	5	-0.58	247888	319	1329.17	898	898	771	992	734	863	777.08	0.00	0	0	913	888	874	849	835	881	842	60	129	500	530	1	1	11915582	102	2.37	0.70	12	0.00	362.00	1229.00	2005	20240401	-57.21	637	20240304	34.69	1400	-38.71	20250102	751	14.25	20250228	2005	-57.21	20240401	700	22.57	20240306	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
141	20250305	130850	57	100.00	KONEX			N	N	N	N		N	858	-5	5	-0.58	247888	319	1329.17	898	898	771	992	734	863	777.08	0.00	0	0	913	888	874	849	835	881	842	60	129	500	530	1	1	11915582	102	2.37	0.70	12	0.00	362.00	1229.00	2005	20240401	-57.21	637	20240304	34.69	1400	-38.71	20250102	751	14.25	20250228	2005	-57.21	20240401	700	22.57	20240306	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
142	20250305	120853	57	100.00	KONEX			N	N	N	N		N	771	-92	5	-10.66	244456	315	1312.50	898	898	771	992	734	863	776.05	0.00	0	0	913	888	874	849	835	881	842	60	129	500	530	1	1	11915582	92	2.13	0.63	12	0.00	362.00	1229.00	2005	20240401	-61.55	637	20240304	21.04	1400	-44.93	20250102	751	2.66	20250228	2005	-61.55	20240401	700	10.14	20240306	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
143	20250305	110847	57	100.00	KONEX			N	N	N	N		N	898	35	2	4.06	3592	4	16.67	898	898	898	992	734	863	898.00	0.00	0	0	913	888	874	849	835	881	842	60	129	500	530	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.21	637	20240304	40.97	1400	-35.86	20250102	751	19.57	20250228	2005	-55.21	20240401	700	28.29	20240306	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
144	20250305	100852	57	100.00	KONEX			N	N	N	N		N	898	35	2	4.06	3592	4	16.67	898	898	898	992	734	863	898.00	0.00	0	0	913	888	874	849	835	881	842	60	129	500	530	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.21	637	20240304	40.97	1400	-35.86	20250102	751	19.57	20250228	2005	-55.21	20240401	700	28.29	20240306	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
145	20250305	090850	57	100.00	KONEX			N	N	N	N		N	898	35	2	4.06	3592	4	16.67	898	898	898	992	734	863	898.00	0.00	0	0	913	888	874	849	835	881	842	60	129	500	530	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.21	637	20240304	40.97	1400	-35.86	20250102	751	19.57	20250228	2005	-55.21	20240401	700	28.29	20240306	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
146	20250304	160843	57	100.00	KONEX			N	N	N	N		N	863	18	2	2.13	20850	24	0.78	899	899	860	971	719	845	868.75	0.00	0	0	981	913	832	764	683	872	723	60	126	500	520	1	1	11915582	103	2.38	0.70	12	0.00	362.00	1229.00	2005	20240401	-56.96	637	20240304	35.48	1400	-38.36	20250102	751	14.91	20250228	2005	-56.96	20240401	637	35.48	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
147	20250304	150838	57	100.00	KONEX			N	N	N	N		N	863	18	2	2.13	20850	24	0.78	899	899	860	971	719	845	868.75	0.00	0	0	981	913	832	764	683	872	723	60	126	500	520	1	1	11915582	103	2.38	0.70	12	0.00	362.00	1229.00	2005	20240401	-56.96	637	20240304	35.48	1400	-38.36	20250102	751	14.91	20250228	2005	-56.96	20240401	637	35.48	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
148	20250304	140843	57	100.00	KONEX			N	N	N	N		N	899	54	2	6.39	3596	4	0.13	899	899	899	971	719	845	899.00	0.00	0	0	981	913	832	764	683	872	723	60	126	500	520	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.16	637	20240304	41.13	1400	-35.79	20250102	751	19.71	20250228	2005	-55.16	20240401	637	41.13	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
149	20250304	130840	57	100.00	KONEX			N	N	N	N		N	899	54	2	6.39	3596	4	0.13	899	899	899	971	719	845	899.00	0.00	0	0	981	913	832	764	683	872	723	60	126	500	520	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.16	637	20240304	41.13	1400	-35.79	20250102	751	19.71	20250228	2005	-55.16	20240401	637	41.13	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
150	20250304	120838	57	100.00	KONEX			N	N	N	N		N	899	54	2	6.39	3596	4	0.13	899	899	899	971	719	845	899.00	0.00	0	0	981	913	832	764	683	872	723	60	126	500	520	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.16	637	20240304	41.13	1400	-35.79	20250102	751	19.71	20250228	2005	-55.16	20240401	637	41.13	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
151	20250304	110841	57	100.00	KONEX			N	N	N	N		N	899	54	2	6.39	3596	4	0.13	899	899	899	971	719	845	899.00	0.00	0	0	981	913	832	764	683	872	723	60	126	500	520	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.16	637	20240304	41.13	1400	-35.79	20250102	751	19.71	20250228	2005	-55.16	20240401	637	41.13	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
152	20250304	100836	57	100.00	KONEX			N	N	N	N		N	899	54	2	6.39	3596	4	0.13	899	899	899	971	719	845	899.00	0.00	0	0	981	913	832	764	683	872	723	60	126	500	520	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.16	637	20240304	41.13	1400	-35.79	20250102	751	19.71	20250228	2005	-55.16	20240401	637	41.13	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
153	20250304	090833	57	100.00	KONEX			N	N	N	N		N	899	54	2	6.39	3596	4	0.13	899	899	899	971	719	845	899.00	0.00	0	0	981	913	832	764	683	872	723	60	126	500	520	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.16	637	20240304	41.13	1400	-35.79	20250102	751	19.71	20250228	2005	-55.16	20240401	637	41.13	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N