KissMeData/341310/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	161222	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	50.00	699	699	699	802	594	698	699.00	0.00	0	0	700	698	698	696	696	699	697	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	437	20240320	59.95	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
3	20250328	151226	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	50.00	699	699	699	802	594	698	699.00	0.00	0	0	700	698	698	696	696	699	697	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	437	20240320	59.95	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
4	20250328	141230	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	50.00	699	699	699	802	594	698	699.00	0.00	0	0	700	698	698	696	696	699	697	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	437	20240320	59.95	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
5	20250328	131224	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	50.00	699	699	699	802	594	698	699.00	0.00	0	0	700	698	698	696	696	699	697	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	437	20240320	59.95	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
6	20250328	121224	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	50.00	699	699	699	802	594	698	699.00	0.00	0	0	700	698	698	696	696	699	697	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	437	20240320	59.95	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
7	20250328	111220	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	50.00	699	699	699	802	594	698	699.00	0.00	0	0	700	698	698	696	696	699	697	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	437	20240320	59.95	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
8	20250328	101229	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	50.00	699	699	699	802	594	698	699.00	0.00	0	0	700	698	698	696	696	699	697	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	437	20240320	59.95	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
9	20250328	091237	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	50.00	699	699	699	802	594	698	699.00	0.00	0	0	700	698	698	696	696	699	697	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	437	20240320	59.95	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
10	20250327	162540	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	1398	2	0.00	700	700	698	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.11	437	20240320	59.73	900	-22.44	20250206	552	26.45	20250221	1399	-50.11	20240704	552	26.45	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
11	20250327	151224	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	1398	2	0.00	700	700	698	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.11	437	20240320	59.73	900	-22.44	20250206	552	26.45	20250221	1399	-50.11	20240704	552	26.45	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
12	20250327	141227	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	1398	2	0.00	700	700	698	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.11	437	20240320	59.73	900	-22.44	20250206	552	26.45	20250221	1399	-50.11	20240704	552	26.45	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
13	20250327	131220	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	1398	2	0.00	700	700	698	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.11	437	20240320	59.73	900	-22.44	20250206	552	26.45	20250221	1399	-50.11	20240704	552	26.45	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
14	20250327	121232	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	1398	2	0.00	700	700	698	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.11	437	20240320	59.73	900	-22.44	20250206	552	26.45	20250221	1399	-50.11	20240704	552	26.45	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
15	20250327	111225	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	1398	2	0.00	700	700	698	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.11	437	20240320	59.73	900	-22.44	20250206	552	26.45	20250221	1399	-50.11	20240704	552	26.45	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
16	20250327	101220	57	100.00	KONEX			N	N	N	N		N	700	1	2	0.14	700	1	0.00	700	700	700	803	595	699	700.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.87	1.09	12	0.00	-181.00	643.00	1399	20240704	-49.96	437	20240320	60.18	900	-22.22	20250206	552	26.81	20250221	1399	-49.96	20240704	552	26.81	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
17	20250327	091224	57	100.00	KONEX			N	N	N	N		N	700	1	2	0.14	700	1	0.00	700	700	700	803	595	699	700.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.87	1.09	12	0.00	-181.00	643.00	1399	20240704	-49.96	437	20240320	60.18	900	-22.22	20250206	552	26.81	20250221	1399	-49.96	20240704	552	26.81	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
18	20250326	161211	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
19	20250326	151212	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
20	20250326	141210	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
21	20250326	131214	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
22	20250326	121219	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
23	20250326	111215	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
24	20250326	101214	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
25	20250326	091216	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
26	20250325	161205	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
27	20250325	151209	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
28	20250325	141205	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
29	20250325	131257	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
30	20250325	121206	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
31	20250325	111206	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
32	20250325	101217	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
33	20250325	091217	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
34	20250324	161202	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	33.33	699	699	699	803	595	699	699.00	0.00	0	0	768	733	664	629	560	751	647	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
35	20250324	151211	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	33.33	699	699	699	803	595	699	699.00	0.00	0	0	768	733	664	629	560	751	647	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
36	20250324	141213	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	33.33	699	699	699	803	595	699	699.00	0.00	0	0	768	733	664	629	560	751	647	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
37	20250324	131213	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	33.33	699	699	699	803	595	699	699.00	0.00	0	0	768	733	664	629	560	751	647	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
38	20250324	121210	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	33.33	699	699	699	803	595	699	699.00	0.00	0	0	768	733	664	629	560	751	647	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
39	20250324	111210	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	33.33	699	699	699	803	595	699	699.00	0.00	0	0	768	733	664	629	560	751	647	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
40	20250324	101207	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	33.33	699	699	699	803	595	699	699.00	0.00	0	0	768	733	664	629	560	751	647	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
41	20250324	091208	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	768	733	664	629	560	751	647	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
42	20250321	161224	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	1993	3	300.00	699	699	595	803	595	699	664.33	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	471	48.41	20240321	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
43	20250321	151209	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	1993	3	300.00	699	699	595	803	595	699	664.33	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	471	48.41	20240321	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
44	20250321	141210	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	1993	3	300.00	699	699	595	803	595	699	664.33	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	471	48.41	20240321	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
45	20250321	131211	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	1993	3	300.00	699	699	595	803	595	699	664.33	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	471	48.41	20240321	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
46	20250321	121211	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	1993	3	300.00	699	699	595	803	595	699	664.33	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	471	48.41	20240321	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
47	20250321	111211	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	471	48.41	20240321	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
48	20250321	101212	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	471	48.41	20240321	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
49	20250321	091219	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	471	48.41	20240321	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
50	20250320	161823	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	0.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	437	59.95	20240320	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
51	20250320	151207	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	0.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	437	59.95	20240320	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
52	20250320	141211	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	0.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	437	59.95	20240320	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
53	20250320	131210	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	0.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	437	59.95	20240320	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
54	20250320	121207	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	0.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	437	59.95	20240320	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
55	20250320	111208	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	0.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	437	59.95	20240320	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
56	20250320	101207	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	0.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	437	59.95	20240320	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
57	20250320	091211	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	0.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	437	59.95	20240320	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
58	20250319	161201	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	437	59.95	20240320	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
59	20250319	151204	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	437	59.95	20240320	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
60	20250319	141207	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	437	59.95	20240320	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
61	20250319	131206	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	437	59.95	20240320	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
62	20250319	121205	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	437	59.95	20240320	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
63	20250319	111204	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	437	59.95	20240320	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
64	20250319	101205	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	437	59.95	20240320	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
65	20250319	091210	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	437	59.95	20240320	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
66	20250318	161158	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	437	59.95	20240320	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
67	20250318	151203	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	437	59.95	20240320	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
68	20250318	141201	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	437	59.95	20240320	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
69	20250318	131200	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	437	59.95	20240320	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
70	20250318	121202	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	437	59.95	20240320	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
71	20250318	111200	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	437	59.95	20240320	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
72	20250318	101203	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	437	59.95	20240320	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
73	20250318	091205	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	437	59.95	20240320	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
74	20250317	161157	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	100.00	699	699	699	802	594	698	699.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	437	59.95	20240320	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
75	20250317	151156	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	100.00	699	699	699	802	594	698	699.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	437	59.95	20240320	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
76	20250317	141159	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	100.00	699	699	699	802	594	698	699.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	437	59.95	20240320	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
77	20250317	131158	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	100.00	699	699	699	802	594	698	699.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	437	59.95	20240320	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
78	20250317	121157	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	100.00	699	699	699	802	594	698	699.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	437	59.95	20240320	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
79	20250317	111157	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	100.00	699	699	699	802	594	698	699.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	437	59.95	20240320	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
80	20250317	101155	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	100.00	699	699	699	802	594	698	699.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	437	59.95	20240320	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
81	20250317	091159	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	100.00	699	699	699	802	594	698	699.00	0.00	0	0	698	698	698	698	698	698	698	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	437	59.95	20240320	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
82	20250314	161151	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	698	1	3.33	698	698	698	802	594	698	698.00	0.00	0	0	766	731	663	628	560	749	646	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	900	-22.44	20250206	552	26.45	20250221	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
83	20250314	151200	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	698	1	3.33	698	698	698	802	594	698	698.00	0.00	0	0	766	731	663	628	560	749	646	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	900	-22.44	20250206	552	26.45	20250221	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
84	20250314	141154	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	698	1	3.33	698	698	698	802	594	698	698.00	0.00	0	0	766	731	663	628	560	749	646	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	900	-22.44	20250206	552	26.45	20250221	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
85	20250314	131152	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	698	1	3.33	698	698	698	802	594	698	698.00	0.00	0	0	766	731	663	628	560	749	646	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	900	-22.44	20250206	552	26.45	20250221	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
86	20250314	121154	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	698	1	3.33	698	698	698	802	594	698	698.00	0.00	0	0	766	731	663	628	560	749	646	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	900	-22.44	20250206	552	26.45	20250221	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
87	20250314	111154	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	698	1	3.33	698	698	698	802	594	698	698.00	0.00	0	0	766	731	663	628	560	749	646	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	900	-22.44	20250206	552	26.45	20250221	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
88	20250314	101152	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	698	1	3.33	698	698	698	802	594	698	698.00	0.00	0	0	766	731	663	628	560	749	646	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	900	-22.44	20250206	552	26.45	20250221	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
89	20250314	091159	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	698	1	3.33	698	698	698	802	594	698	698.00	0.00	0	0	766	731	663	628	560	749	646	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	900	-22.44	20250206	552	26.45	20250221	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
90	20250313	161146	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	18159	30	0.00	698	698	595	803	595	699	605.30	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	900	-22.44	20250206	552	26.45	20250221	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
91	20250313	151146	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	18159	30	0.00	698	698	595	803	595	699	605.30	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	900	-22.44	20250206	552	26.45	20250221	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
92	20250313	141146	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	18159	30	0.00	698	698	595	803	595	699	605.30	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	900	-22.44	20250206	552	26.45	20250221	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
93	20250313	131146	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	1396	2	0.00	698	698	698	803	595	699	698.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	900	-22.44	20250206	552	26.45	20250221	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
94	20250313	121145	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	1396	2	0.00	698	698	698	803	595	699	698.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	900	-22.44	20250206	552	26.45	20250221	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
95	20250313	111148	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	698	1	0.00	698	698	698	803	595	699	698.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	900	-22.44	20250206	552	26.45	20250221	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
96	20250313	101145	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	698	1	0.00	698	698	698	803	595	699	698.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	900	-22.44	20250206	552	26.45	20250221	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
97	20250313	091148	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	698	1	0.00	698	698	698	803	595	699	698.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.11	426	20240314	63.85	900	-22.44	20250206	552	26.45	20250221	1399	-50.11	20240704	426	63.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
98	20250312	161139	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
99	20250312	151140	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
100	20250312	141138	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
101	20250312	131139	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
102	20250312	121143	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
103	20250312	111134	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
104	20250312	101136	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
105	20250312	091144	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
106	20250311	161130	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
107	20250311	151134	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
108	20250311	141137	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
109	20250311	131134	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
110	20250311	121131	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
111	20250311	111132	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
112	20250311	101133	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
113	20250311	091134	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
114	20250310	161123	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	0.29	699	699	699	803	595	699	699.00	0.00	0	0	768	733	664	629	560	751	647	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
115	20250310	151131	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	0.29	699	699	699	803	595	699	699.00	0.00	0	0	768	733	664	629	560	751	647	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
116	20250310	141129	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	0.29	699	699	699	803	595	699	699.00	0.00	0	0	768	733	664	629	560	751	647	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
117	20250310	131128	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	0.29	699	699	699	803	595	699	699.00	0.00	0	0	768	733	664	629	560	751	647	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
118	20250310	121125	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	0.29	699	699	699	803	595	699	699.00	0.00	0	0	768	733	664	629	560	751	647	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
119	20250310	111124	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	0.29	699	699	699	803	595	699	699.00	0.00	0	0	768	733	664	629	560	751	647	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
120	20250310	101125	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	0.29	699	699	699	803	595	699	699.00	0.00	0	0	768	733	664	629	560	751	647	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
121	20250310	091126	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	0.29	699	699	699	803	595	699	699.00	0.00	0	0	768	733	664	629	560	751	647	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
122	20250307	161123	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	204215	342	34200.00	699	699	595	803	595	699	597.12	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
123	20250307	151127	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	204215	342	34200.00	699	699	595	803	595	699	597.12	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
124	20250307	141124	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	34822	58	5800.00	699	699	595	803	595	699	600.38	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
125	20250307	131126	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
126	20250307	121125	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
127	20250307	111123	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
128	20250307	101120	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
129	20250307	091128	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
130	20250306	161116	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
131	20250306	151116	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
132	20250306	141116	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
133	20250306	131116	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
134	20250306	121116	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
135	20250306	111112	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
136	20250306	101115	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
137	20250306	091119	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
138	20250305	161102	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
139	20250305	151107	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
140	20250305	141107	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
141	20250305	131103	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
142	20250305	121105	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
143	20250305	111059	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
144	20250305	101104	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
145	20250305	091103	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
146	20250304	161052	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	33.33	699	699	699	802	594	698	699.00	0.00	0	0	768	732	663	627	558	698	593	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
147	20250304	151048	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	33.33	699	699	699	802	594	698	699.00	0.00	0	0	768	732	663	627	558	698	593	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
148	20250304	141053	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	33.33	699	699	699	802	594	698	699.00	0.00	0	0	768	732	663	627	558	698	593	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
149	20250304	131049	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	33.33	699	699	699	802	594	698	699.00	0.00	0	0	768	732	663	627	558	698	593	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
150	20250304	121047	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	33.33	699	699	699	802	594	698	699.00	0.00	0	0	768	732	663	627	558	698	593	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
151	20250304	111050	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	33.33	699	699	699	802	594	698	699.00	0.00	0	0	768	732	663	627	558	698	593	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
152	20250304	101045	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	33.33	699	699	699	802	594	698	699.00	0.00	0	0	768	732	663	627	558	698	593	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
153	20250304	091041	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	33.33	699	699	699	802	594	698	699.00	0.00	0	0	768	732	663	627	558	698	593	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N