KissMeData/086220/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	20250331	141924	57	100.00	KONEX			N	N	N	N		N	1500	-90	5	-5.66	1500	1	25.00	1500	1500	1500	1828	1352	1590	1500.00	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	53	238	500	980	1	1	10573865	159	-8.15	1.00	12	0.00	-184.00	1495.00	3800	20240619	-60.53	1200	20250305	25.00	1670	-10.18	20250102	1200	25.00	20250305	3800	-60.53	20240619	1200	25.00	20250305	0.00	Y	086220	500	52 억		0	N	N	0	N	00	N
3	20250328	160718	57	100.00	KONEX			N	N	N	N		N	1590	-10	5	-0.62	6360	4	80.00	1590	1590	1590	1840	1360	1600	1590.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	53	240	500	990	1	1	10573865	168	-8.64	1.06	12	0.00	-184.00	1495.00	3800	20240619	-58.16	1200	20250305	32.50	1670	-4.79	20250102	1200	32.50	20250305	3800	-58.16	20240619	1200	32.50	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
4	20250328	150722	57	100.00	KONEX			N	N	N	N		N	1590	-10	5	-0.62	6360	4	80.00	1590	1590	1590	1840	1360	1600	1590.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	53	240	500	990	1	1	10573865	168	-8.64	1.06	12	0.00	-184.00	1495.00	3800	20240619	-58.16	1200	20250305	32.50	1670	-4.79	20250102	1200	32.50	20250305	3800	-58.16	20240619	1200	32.50	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
5	20250328	140722	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	53	240	500	990	1	1	10573865	169	-8.70	1.07	12	0.00	-184.00	1495.00	3800	20240619	-57.89	1200	20250305	33.33	1670	-4.19	20250102	1200	33.33	20250305	3800	-57.89	20240619	1200	33.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
6	20250328	130722	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	53	240	500	990	1	1	10573865	169	-8.70	1.07	12	0.00	-184.00	1495.00	3800	20240619	-57.89	1200	20250305	33.33	1670	-4.19	20250102	1200	33.33	20250305	3800	-57.89	20240619	1200	33.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
7	20250328	120720	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	53	240	500	990	1	1	10573865	169	-8.70	1.07	12	0.00	-184.00	1495.00	3800	20240619	-57.89	1200	20250305	33.33	1670	-4.19	20250102	1200	33.33	20250305	3800	-57.89	20240619	1200	33.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
8	20250328	110717	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	53	240	500	990	1	1	10573865	169	-8.70	1.07	12	0.00	-184.00	1495.00	3800	20240619	-57.89	1200	20250305	33.33	1670	-4.19	20250102	1200	33.33	20250305	3800	-57.89	20240619	1200	33.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
9	20250328	100722	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	53	240	500	990	1	1	10573865	169	-8.70	1.07	12	0.00	-184.00	1495.00	3800	20240619	-57.89	1200	20250305	33.33	1670	-4.19	20250102	1200	33.33	20250305	3800	-57.89	20240619	1200	33.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
10	20250328	090728	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	53	240	500	990	1	1	10573865	169	-8.70	1.07	12	0.00	-184.00	1495.00	3800	20240619	-57.89	1200	20250305	33.33	1670	-4.19	20250102	1200	33.33	20250305	3800	-57.89	20240619	1200	33.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
11	20250327	161631	57	100.00	KONEX			N	N	N	N		N	1600	199	2	14.20	8000	5	71.43	1600	1600	1600	1611	1191	1401	1600.00	0.00	0	0	1660	1530	1465	1335	1270	1498	1303	53	210	500	860	1	1	10573865	169	-8.70	1.07	12	0.00	-184.00	1495.00	3800	20240619	-57.89	1200	20250305	33.33	1670	-4.19	20250102	1200	33.33	20250305	3800	-57.89	20240619	1200	33.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
12	20250327	150720	57	100.00	KONEX			N	N	N	N		N	1600	199	2	14.20	8000	5	71.43	1600	1600	1600	1611	1191	1401	1600.00	0.00	0	0	1660	1530	1465	1335	1270	1498	1303	53	210	500	860	1	1	10573865	169	-8.70	1.07	12	0.00	-184.00	1495.00	3800	20240619	-57.89	1200	20250305	33.33	1670	-4.19	20250102	1200	33.33	20250305	3800	-57.89	20240619	1200	33.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
13	20250327	140719	57	100.00	KONEX			N	N	N	N		N	1401	0	3	0.00	0	0	0.00	0	0	0	1611	1191	1401	0.00	0.00	0	0	1660	1530	1465	1335	1270	1498	1303	53	210	500	860	1	1	10573865	148	-7.61	0.94	12	0.00	-184.00	1495.00	3800	20240619	-63.13	1200	20250305	16.75	1670	-16.11	20250102	1200	16.75	20250305	3800	-63.13	20240619	1200	16.75	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
14	20250327	130717	57	100.00	KONEX			N	N	N	N		N	1401	0	3	0.00	0	0	0.00	0	0	0	1611	1191	1401	0.00	0.00	0	0	1660	1530	1465	1335	1270	1498	1303	53	210	500	860	1	1	10573865	148	-7.61	0.94	12	0.00	-184.00	1495.00	3800	20240619	-63.13	1200	20250305	16.75	1670	-16.11	20250102	1200	16.75	20250305	3800	-63.13	20240619	1200	16.75	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
15	20250327	120723	57	100.00	KONEX			N	N	N	N		N	1401	0	3	0.00	0	0	0.00	0	0	0	1611	1191	1401	0.00	0.00	0	0	1660	1530	1465	1335	1270	1498	1303	53	210	500	860	1	1	10573865	148	-7.61	0.94	12	0.00	-184.00	1495.00	3800	20240619	-63.13	1200	20250305	16.75	1670	-16.11	20250102	1200	16.75	20250305	3800	-63.13	20240619	1200	16.75	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
16	20250327	110721	57	100.00	KONEX			N	N	N	N		N	1401	0	3	0.00	0	0	0.00	0	0	0	1611	1191	1401	0.00	0.00	0	0	1660	1530	1465	1335	1270	1498	1303	53	210	500	860	1	1	10573865	148	-7.61	0.94	12	0.00	-184.00	1495.00	3800	20240619	-63.13	1200	20250305	16.75	1670	-16.11	20250102	1200	16.75	20250305	3800	-63.13	20240619	1200	16.75	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
17	20250327	100716	57	100.00	KONEX			N	N	N	N		N	1401	0	3	0.00	0	0	0.00	0	0	0	1611	1191	1401	0.00	0.00	0	0	1660	1530	1465	1335	1270	1498	1303	53	210	500	860	1	1	10573865	148	-7.61	0.94	12	0.00	-184.00	1495.00	3800	20240619	-63.13	1200	20250305	16.75	1670	-16.11	20250102	1200	16.75	20250305	3800	-63.13	20240619	1200	16.75	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
18	20250327	090721	57	100.00	KONEX			N	N	N	N		N	1401	0	3	0.00	0	0	0.00	0	0	0	1611	1191	1401	0.00	0.00	0	0	1660	1530	1465	1335	1270	1498	1303	53	210	500	860	1	1	10573865	148	-7.61	0.94	12	0.00	-184.00	1495.00	3800	20240619	-63.13	1200	20250305	16.75	1670	-16.11	20250102	1200	16.75	20250305	3800	-63.13	20240619	1200	16.75	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
19	20250326	160711	57	100.00	KONEX			N	N	N	N		N	1401	-198	5	-12.38	10000	7	25.93	1595	1595	1400	1838	1360	1599	1428.57	0.00	0	0	1666	1632	1566	1532	1466	1599	1499	53	239	500	990	1	1	10573865	148	-7.61	0.94	12	0.00	-184.00	1495.00	3800	20240619	-63.13	1200	20250305	16.75	1670	-16.11	20250102	1200	16.75	20250305	3800	-63.13	20240619	1200	16.75	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
20	20250326	150713	57	100.00	KONEX			N	N	N	N		N	1401	-198	5	-12.38	4396	3	11.11	1595	1595	1400	1838	1360	1599	1465.33	0.00	0	0	1666	1632	1566	1532	1466	1599	1499	53	239	500	990	1	1	10573865	148	-7.61	0.94	12	0.00	-184.00	1495.00	3800	20240619	-63.13	1200	20250305	16.75	1670	-16.11	20250102	1200	16.75	20250305	3800	-63.13	20240619	1200	16.75	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
21	20250326	140713	57	100.00	KONEX			N	N	N	N		N	1401	-198	5	-12.38	4396	3	11.11	1595	1595	1400	1838	1360	1599	1465.33	0.00	0	0	1666	1632	1566	1532	1466	1599	1499	53	239	500	990	1	1	10573865	148	-7.61	0.94	12	0.00	-184.00	1495.00	3800	20240619	-63.13	1200	20250305	16.75	1670	-16.11	20250102	1200	16.75	20250305	3800	-63.13	20240619	1200	16.75	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
22	20250326	130715	57	100.00	KONEX			N	N	N	N		N	1400	-199	5	-12.45	2995	2	7.41	1595	1595	1400	1838	1360	1599	1497.50	0.00	0	0	1666	1632	1566	1532	1466	1599	1499	53	239	500	990	1	1	10573865	148	-7.61	0.94	12	0.00	-184.00	1495.00	3800	20240619	-63.16	1200	20250305	16.67	1670	-16.17	20250102	1200	16.67	20250305	3800	-63.16	20240619	1200	16.67	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
23	20250326	120717	57	100.00	KONEX			N	N	N	N		N	1400	-199	5	-12.45	2995	2	7.41	1595	1595	1400	1838	1360	1599	1497.50	0.00	0	0	1666	1632	1566	1532	1466	1599	1499	53	239	500	990	1	1	10573865	148	-7.61	0.94	12	0.00	-184.00	1495.00	3800	20240619	-63.16	1200	20250305	16.67	1670	-16.17	20250102	1200	16.67	20250305	3800	-63.16	20240619	1200	16.67	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
24	20250326	110715	57	100.00	KONEX			N	N	N	N		N	1595	-4	5	-0.25	1595	1	3.70	1595	1595	1595	1838	1360	1599	1595.00	0.00	0	0	1666	1632	1566	1532	1466	1599	1499	53	239	500	990	1	1	10573865	169	-8.67	1.07	12	0.00	-184.00	1495.00	3800	20240619	-58.03	1200	20250305	32.92	1670	-4.49	20250102	1200	32.92	20250305	3800	-58.03	20240619	1200	32.92	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
25	20250326	100715	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1666	1632	1566	1532	1466	1599	1499	53	239	500	990	1	1	10573865	169	-8.69	1.07	12	0.00	-184.00	1495.00	3800	20240619	-57.92	1200	20250305	33.25	1670	-4.25	20250102	1200	33.25	20250305	3800	-57.92	20240619	1200	33.25	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
26	20250326	090715	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1666	1632	1566	1532	1466	1599	1499	53	239	500	990	1	1	10573865	169	-8.69	1.07	12	0.00	-184.00	1495.00	3800	20240619	-57.92	1200	20250305	33.25	1670	-4.25	20250102	1200	33.25	20250305	3800	-57.92	20240619	1200	33.25	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
27	20250325	160710	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	41095	27	49.09	1600	1600	1500	1840	1360	1600	1522.04	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	53	240	500	990	1	1	10573865	169	-8.69	1.07	12	0.00	-184.00	1495.00	3800	20240619	-57.92	1200	20250305	33.25	1670	-4.25	20250102	1200	33.25	20250305	3800	-57.92	20240619	1200	33.25	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
28	20250325	150712	57	100.00	KONEX			N	N	N	N		N	1500	-100	5	-6.25	18100	12	21.82	1600	1600	1500	1840	1360	1600	1508.33	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	53	240	500	990	1	1	10573865	159	-8.15	1.00	12	0.00	-184.00	1495.00	3800	20240619	-60.53	1200	20250305	25.00	1670	-10.18	20250102	1200	25.00	20250305	3800	-60.53	20240619	1200	25.00	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
29	20250325	140709	57	100.00	KONEX			N	N	N	N		N	1500	-100	5	-6.25	18100	12	21.82	1600	1600	1500	1840	1360	1600	1508.33	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	53	240	500	990	1	1	10573865	159	-8.15	1.00	12	0.00	-184.00	1495.00	3800	20240619	-60.53	1200	20250305	25.00	1670	-10.18	20250102	1200	25.00	20250305	3800	-60.53	20240619	1200	25.00	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
30	20250325	130710	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	1600	1	1.82	1600	1600	1600	1840	1360	1600	1600.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	53	240	500	990	1	1	10573865	169	-8.70	1.07	12	0.00	-184.00	1495.00	3800	20240619	-57.89	1200	20250305	33.33	1670	-4.19	20250102	1200	33.33	20250305	3800	-57.89	20240619	1200	33.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
31	20250325	120710	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	1600	1	1.82	1600	1600	1600	1840	1360	1600	1600.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	53	240	500	990	1	1	10573865	169	-8.70	1.07	12	0.00	-184.00	1495.00	3800	20240619	-57.89	1200	20250305	33.33	1670	-4.19	20250102	1200	33.33	20250305	3800	-57.89	20240619	1200	33.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
32	20250325	110709	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	1600	1	1.82	1600	1600	1600	1840	1360	1600	1600.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	53	240	500	990	1	1	10573865	169	-8.70	1.07	12	0.00	-184.00	1495.00	3800	20240619	-57.89	1200	20250305	33.33	1670	-4.19	20250102	1200	33.33	20250305	3800	-57.89	20240619	1200	33.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
33	20250325	100719	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	1600	1	1.82	1600	1600	1600	1840	1360	1600	1600.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	53	240	500	990	1	1	10573865	169	-8.70	1.07	12	0.00	-184.00	1495.00	3800	20240619	-57.89	1200	20250305	33.33	1670	-4.19	20250102	1200	33.33	20250305	3800	-57.89	20240619	1200	33.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
34	20250325	090715	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	53	240	500	990	1	1	10573865	169	-8.70	1.07	12	0.00	-184.00	1495.00	3800	20240619	-57.89	1200	20250305	33.33	1670	-4.19	20250102	1200	33.33	20250305	3800	-57.89	20240619	1200	33.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
35	20250324	160708	57	100.00	KONEX			N	N	N	N		N	1600	41	2	2.63	88000	55	500.00	1600	1600	1600	1792	1326	1559	1600.00	0.00	0	0	1559	1559	1559	1559	1559	1559	1559	53	233	500	960	1	1	10573865	169	-8.70	1.07	12	0.00	-184.00	1495.00	3800	20240619	-57.89	1200	20250305	33.33	1670	-4.19	20250102	1200	33.33	20250305	3800	-57.89	20240619	1200	33.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
36	20250324	150713	57	100.00	KONEX			N	N	N	N		N	1600	41	2	2.63	88000	55	500.00	1600	1600	1600	1792	1326	1559	1600.00	0.00	0	0	1559	1559	1559	1559	1559	1559	1559	53	233	500	960	1	1	10573865	169	-8.70	1.07	12	0.00	-184.00	1495.00	3800	20240619	-57.89	1200	20250305	33.33	1670	-4.19	20250102	1200	33.33	20250305	3800	-57.89	20240619	1200	33.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
37	20250324	140713	57	100.00	KONEX			N	N	N	N		N	1600	41	2	2.63	88000	55	500.00	1600	1600	1600	1792	1326	1559	1600.00	0.00	0	0	1559	1559	1559	1559	1559	1559	1559	53	233	500	960	1	1	10573865	169	-8.70	1.07	12	0.00	-184.00	1495.00	3800	20240619	-57.89	1200	20250305	33.33	1670	-4.19	20250102	1200	33.33	20250305	3800	-57.89	20240619	1200	33.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
38	20250324	130713	57	100.00	KONEX			N	N	N	N		N	1559	0	3	0.00	0	0	0.00	0	0	0	1792	1326	1559	0.00	0.00	0	0	1559	1559	1559	1559	1559	1559	1559	53	233	500	960	1	1	10573865	165	-8.47	1.04	12	0.00	-184.00	1495.00	3800	20240619	-58.97	1200	20250305	29.92	1670	-6.65	20250102	1200	29.92	20250305	3800	-58.97	20240619	1200	29.92	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
39	20250324	120713	57	100.00	KONEX			N	N	N	N		N	1559	0	3	0.00	0	0	0.00	0	0	0	1792	1326	1559	0.00	0.00	0	0	1559	1559	1559	1559	1559	1559	1559	53	233	500	960	1	1	10573865	165	-8.47	1.04	12	0.00	-184.00	1495.00	3800	20240619	-58.97	1200	20250305	29.92	1670	-6.65	20250102	1200	29.92	20250305	3800	-58.97	20240619	1200	29.92	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
40	20250324	110712	57	100.00	KONEX			N	N	N	N		N	1559	0	3	0.00	0	0	0.00	0	0	0	1792	1326	1559	0.00	0.00	0	0	1559	1559	1559	1559	1559	1559	1559	53	233	500	960	1	1	10573865	165	-8.47	1.04	12	0.00	-184.00	1495.00	3800	20240619	-58.97	1200	20250305	29.92	1670	-6.65	20250102	1200	29.92	20250305	3800	-58.97	20240619	1200	29.92	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
41	20250324	100709	57	100.00	KONEX			N	N	N	N		N	1559	0	3	0.00	0	0	0.00	0	0	0	1792	1326	1559	0.00	0.00	0	0	1559	1559	1559	1559	1559	1559	1559	53	233	500	960	1	1	10573865	165	-8.47	1.04	12	0.00	-184.00	1495.00	3800	20240619	-58.97	1200	20250305	29.92	1670	-6.65	20250102	1200	29.92	20250305	3800	-58.97	20240619	1200	29.92	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
42	20250324	090712	57	100.00	KONEX			N	N	N	N		N	1559	0	3	0.00	0	0	0.00	0	0	0	1792	1326	1559	0.00	0.00	0	0	1559	1559	1559	1559	1559	1559	1559	53	233	500	960	1	1	10573865	165	-8.47	1.04	12	0.00	-184.00	1495.00	3800	20240619	-58.97	1200	20250305	29.92	1670	-6.65	20250102	1200	29.92	20250305	3800	-58.97	20240619	1200	29.92	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
43	20250321	160726	57	100.00	KONEX			N	N	N	N		N	1559	-38	5	-2.38	17149	11	13.10	1559	1559	1559	1836	1358	1597	1559.00	0.00	0	0	1665	1630	1565	1530	1465	1598	1498	53	239	500	990	1	1	10573865	165	-8.47	1.04	12	0.00	-184.00	1495.00	3800	20240619	-58.97	1200	20250305	29.92	1670	-6.65	20250102	1200	29.92	20250305	3800	-58.97	20240619	1200	29.92	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
44	20250321	150711	57	100.00	KONEX			N	N	N	N		N	1559	-38	5	-2.38	17149	11	13.10	1559	1559	1559	1836	1358	1597	1559.00	0.00	0	0	1665	1630	1565	1530	1465	1598	1498	53	239	500	990	1	1	10573865	165	-8.47	1.04	12	0.00	-184.00	1495.00	3800	20240619	-58.97	1200	20250305	29.92	1670	-6.65	20250102	1200	29.92	20250305	3800	-58.97	20240619	1200	29.92	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
45	20250321	140711	57	100.00	KONEX			N	N	N	N		N	1559	-38	5	-2.38	17149	11	13.10	1559	1559	1559	1836	1358	1597	1559.00	0.00	0	0	1665	1630	1565	1530	1465	1598	1498	53	239	500	990	1	1	10573865	165	-8.47	1.04	12	0.00	-184.00	1495.00	3800	20240619	-58.97	1200	20250305	29.92	1670	-6.65	20250102	1200	29.92	20250305	3800	-58.97	20240619	1200	29.92	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
46	20250321	130712	57	100.00	KONEX			N	N	N	N		N	1559	-38	5	-2.38	17149	11	13.10	1559	1559	1559	1836	1358	1597	1559.00	0.00	0	0	1665	1630	1565	1530	1465	1598	1498	53	239	500	990	1	1	10573865	165	-8.47	1.04	12	0.00	-184.00	1495.00	3800	20240619	-58.97	1200	20250305	29.92	1670	-6.65	20250102	1200	29.92	20250305	3800	-58.97	20240619	1200	29.92	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
47	20250321	120712	57	100.00	KONEX			N	N	N	N		N	1559	-38	5	-2.38	17149	11	13.10	1559	1559	1559	1836	1358	1597	1559.00	0.00	0	0	1665	1630	1565	1530	1465	1598	1498	53	239	500	990	1	1	10573865	165	-8.47	1.04	12	0.00	-184.00	1495.00	3800	20240619	-58.97	1200	20250305	29.92	1670	-6.65	20250102	1200	29.92	20250305	3800	-58.97	20240619	1200	29.92	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
48	20250321	110712	57	100.00	KONEX			N	N	N	N		N	1559	-38	5	-2.38	6236	4	4.76	1559	1559	1559	1836	1358	1597	1559.00	0.00	0	0	1665	1630	1565	1530	1465	1598	1498	53	239	500	990	1	1	10573865	165	-8.47	1.04	12	0.00	-184.00	1495.00	3800	20240619	-58.97	1200	20250305	29.92	1670	-6.65	20250102	1200	29.92	20250305	3800	-58.97	20240619	1200	29.92	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
49	20250321	100713	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1665	1630	1565	1530	1465	1598	1498	53	239	500	990	1	1	10573865	169	-8.68	1.07	12	0.00	-184.00	1495.00	3800	20240619	-57.97	1200	20250305	33.08	1670	-4.37	20250102	1200	33.08	20250305	3800	-57.97	20240619	1200	33.08	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
50	20250321	090715	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1665	1630	1565	1530	1465	1598	1498	53	239	500	990	1	1	10573865	169	-8.68	1.07	12	0.00	-184.00	1495.00	3800	20240619	-57.97	1200	20250305	33.08	1670	-4.37	20250102	1200	33.08	20250305	3800	-57.97	20240619	1200	33.08	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
51	20250320	161155	57	100.00	KONEX			N	N	N	N		N	1597	-3	5	-0.19	128262	84	763.64	1600	1600	1500	1840	1360	1600	1526.93	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	53	240	500	990	1	1	10573865	169	-8.68	1.07	12	0.00	-184.00	1495.00	3800	20240619	-57.97	1200	20250305	33.08	1670	-4.37	20250102	1200	33.08	20250305	3800	-57.97	20240619	1200	33.08	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
52	20250320	150711	57	100.00	KONEX			N	N	N	N		N	1500	-100	5	-6.25	109098	72	654.55	1600	1600	1500	1840	1360	1600	1515.25	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	53	240	500	990	1	1	10573865	159	-8.15	1.00	12	0.00	-184.00	1495.00	3800	20240619	-60.53	1200	20250305	25.00	1670	-10.18	20250102	1200	25.00	20250305	3800	-60.53	20240619	1200	25.00	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
53	20250320	140713	57	100.00	KONEX			N	N	N	N		N	1500	-100	5	-6.25	34098	22	200.00	1600	1600	1500	1840	1360	1600	1549.91	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	53	240	500	990	1	1	10573865	159	-8.15	1.00	12	0.00	-184.00	1495.00	3800	20240619	-60.53	1200	20250305	25.00	1670	-10.18	20250102	1200	25.00	20250305	3800	-60.53	20240619	1200	25.00	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
54	20250320	130712	57	100.00	KONEX			N	N	N	N		N	1500	-100	5	-6.25	34098	22	200.00	1600	1600	1500	1840	1360	1600	1549.91	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	53	240	500	990	1	1	10573865	159	-8.15	1.00	12	0.00	-184.00	1495.00	3800	20240619	-60.53	1200	20250305	25.00	1670	-10.18	20250102	1200	25.00	20250305	3800	-60.53	20240619	1200	25.00	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
55	20250320	120710	57	100.00	KONEX			N	N	N	N		N	1500	-100	5	-6.25	34098	22	200.00	1600	1600	1500	1840	1360	1600	1549.91	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	53	240	500	990	1	1	10573865	159	-8.15	1.00	12	0.00	-184.00	1495.00	3800	20240619	-60.53	1200	20250305	25.00	1670	-10.18	20250102	1200	25.00	20250305	3800	-60.53	20240619	1200	25.00	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
56	20250320	110711	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	16000	10	90.91	1600	1600	1600	1840	1360	1600	1600.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	53	240	500	990	1	1	10573865	169	-8.70	1.07	12	0.00	-184.00	1495.00	3800	20240619	-57.89	1200	20250305	33.33	1670	-4.19	20250102	1200	33.33	20250305	3800	-57.89	20240619	1200	33.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
57	20250320	100709	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	53	240	500	990	1	1	10573865	169	-8.70	1.07	12	0.00	-184.00	1495.00	3800	20240619	-57.89	1200	20250305	33.33	1670	-4.19	20250102	1200	33.33	20250305	3800	-57.89	20240619	1200	33.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
58	20250320	090712	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	53	240	500	990	1	1	10573865	169	-8.70	1.07	12	0.00	-184.00	1495.00	3800	20240619	-57.89	1200	20250305	33.33	1670	-4.19	20250102	1200	33.33	20250305	3800	-57.89	20240619	1200	33.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
59	20250319	160707	57	100.00	KONEX			N	N	N	N		N	1600	10	2	0.63	17600	11	110.00	1600	1600	1600	1828	1352	1590	1600.00	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	53	238	500	980	1	1	10573865	169	29.63	0.94	12	0.00	54.00	1694.00	3800	20240619	-57.89	1200	20250305	33.33	1670	-4.19	20250102	1200	33.33	20250305	3800	-57.89	20240619	1200	33.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
60	20250319	150709	57	100.00	KONEX			N	N	N	N		N	1600	10	2	0.63	17600	11	110.00	1600	1600	1600	1828	1352	1590	1600.00	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	53	238	500	980	1	1	10573865	169	29.63	0.94	12	0.00	54.00	1694.00	3800	20240619	-57.89	1200	20250305	33.33	1670	-4.19	20250102	1200	33.33	20250305	3800	-57.89	20240619	1200	33.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
61	20250319	140710	57	100.00	KONEX			N	N	N	N		N	1600	10	2	0.63	17600	11	110.00	1600	1600	1600	1828	1352	1590	1600.00	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	53	238	500	980	1	1	10573865	169	29.63	0.94	12	0.00	54.00	1694.00	3800	20240619	-57.89	1200	20250305	33.33	1670	-4.19	20250102	1200	33.33	20250305	3800	-57.89	20240619	1200	33.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
62	20250319	130709	57	100.00	KONEX			N	N	N	N		N	1600	10	2	0.63	17600	11	110.00	1600	1600	1600	1828	1352	1590	1600.00	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	53	238	500	980	1	1	10573865	169	29.63	0.94	12	0.00	54.00	1694.00	3800	20240619	-57.89	1200	20250305	33.33	1670	-4.19	20250102	1200	33.33	20250305	3800	-57.89	20240619	1200	33.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
63	20250319	120709	57	100.00	KONEX			N	N	N	N		N	1600	10	2	0.63	17600	11	110.00	1600	1600	1600	1828	1352	1590	1600.00	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	53	238	500	980	1	1	10573865	169	29.63	0.94	12	0.00	54.00	1694.00	3800	20240619	-57.89	1200	20250305	33.33	1670	-4.19	20250102	1200	33.33	20250305	3800	-57.89	20240619	1200	33.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
64	20250319	110709	57	100.00	KONEX			N	N	N	N		N	1600	10	2	0.63	17600	11	110.00	1600	1600	1600	1828	1352	1590	1600.00	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	53	238	500	980	1	1	10573865	169	29.63	0.94	12	0.00	54.00	1694.00	3800	20240619	-57.89	1200	20250305	33.33	1670	-4.19	20250102	1200	33.33	20250305	3800	-57.89	20240619	1200	33.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
65	20250319	100709	57	100.00	KONEX			N	N	N	N		N	1600	10	2	0.63	17600	11	110.00	1600	1600	1600	1828	1352	1590	1600.00	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	53	238	500	980	1	1	10573865	169	29.63	0.94	12	0.00	54.00	1694.00	3800	20240619	-57.89	1200	20250305	33.33	1670	-4.19	20250102	1200	33.33	20250305	3800	-57.89	20240619	1200	33.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
66	20250319	090712	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	53	238	500	980	1	1	10573865	168	29.44	0.94	12	0.00	54.00	1694.00	3800	20240619	-58.16	1200	20250305	32.50	1670	-4.79	20250102	1200	32.50	20250305	3800	-58.16	20240619	1200	32.50	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
67	20250318	160705	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	15900	10	83.33	1590	1590	1590	1828	1352	1590	1590.00	0.00	0	0	1676	1632	1566	1522	1456	1600	1490	53	238	500	980	1	1	10573865	168	29.44	0.94	12	0.00	54.00	1694.00	3800	20240619	-58.16	1200	20250305	32.50	1670	-4.79	20250102	1200	32.50	20250305	3800	-58.16	20240619	1200	32.50	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
68	20250318	150709	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	15900	10	83.33	1590	1590	1590	1828	1352	1590	1590.00	0.00	0	0	1676	1632	1566	1522	1456	1600	1490	53	238	500	980	1	1	10573865	168	29.44	0.94	12	0.00	54.00	1694.00	3800	20240619	-58.16	1200	20250305	32.50	1670	-4.79	20250102	1200	32.50	20250305	3800	-58.16	20240619	1200	32.50	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
69	20250318	140707	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	15900	10	83.33	1590	1590	1590	1828	1352	1590	1590.00	0.00	0	0	1676	1632	1566	1522	1456	1600	1490	53	238	500	980	1	1	10573865	168	29.44	0.94	12	0.00	54.00	1694.00	3800	20240619	-58.16	1200	20250305	32.50	1670	-4.79	20250102	1200	32.50	20250305	3800	-58.16	20240619	1200	32.50	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
70	20250318	130706	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	15900	10	83.33	1590	1590	1590	1828	1352	1590	1590.00	0.00	0	0	1676	1632	1566	1522	1456	1600	1490	53	238	500	980	1	1	10573865	168	29.44	0.94	12	0.00	54.00	1694.00	3800	20240619	-58.16	1200	20250305	32.50	1670	-4.79	20250102	1200	32.50	20250305	3800	-58.16	20240619	1200	32.50	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
71	20250318	120707	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	15900	10	83.33	1590	1590	1590	1828	1352	1590	1590.00	0.00	0	0	1676	1632	1566	1522	1456	1600	1490	53	238	500	980	1	1	10573865	168	29.44	0.94	12	0.00	54.00	1694.00	3800	20240619	-58.16	1200	20250305	32.50	1670	-4.79	20250102	1200	32.50	20250305	3800	-58.16	20240619	1200	32.50	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
72	20250318	110705	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	15900	10	83.33	1590	1590	1590	1828	1352	1590	1590.00	0.00	0	0	1676	1632	1566	1522	1456	1600	1490	53	238	500	980	1	1	10573865	168	29.44	0.94	12	0.00	54.00	1694.00	3800	20240619	-58.16	1200	20250305	32.50	1670	-4.79	20250102	1200	32.50	20250305	3800	-58.16	20240619	1200	32.50	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
73	20250318	100708	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1676	1632	1566	1522	1456	1600	1490	53	238	500	980	1	1	10573865	168	29.44	0.94	12	0.00	54.00	1694.00	3800	20240619	-58.16	1200	20250305	32.50	1670	-4.79	20250102	1200	32.50	20250305	3800	-58.16	20240619	1200	32.50	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
74	20250318	090709	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1676	1632	1566	1522	1456	1600	1490	53	238	500	980	1	1	10573865	168	29.44	0.94	12	0.00	54.00	1694.00	3800	20240619	-58.16	1200	20250305	32.50	1670	-4.79	20250102	1200	32.50	20250305	3800	-58.16	20240619	1200	32.50	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
75	20250317	160704	57	100.00	KONEX			N	N	N	N		N	1590	190	2	13.57	18200	12	30.00	1610	1610	1500	1610	1190	1400	1516.67	0.00	0	0	1666	1532	1466	1332	1266	1500	1300	53	210	500	860	1	1	10573865	168	29.44	0.94	12	0.00	54.00	1694.00	3800	20240619	-58.16	1200	20250305	32.50	1670	-4.79	20250102	1200	32.50	20250305	3800	-58.16	20240619	1200	32.50	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
76	20250317	150704	57	100.00	KONEX			N	N	N	N		N	1590	190	2	13.57	18200	12	30.00	1610	1610	1500	1610	1190	1400	1516.67	0.00	0	0	1666	1532	1466	1332	1266	1500	1300	53	210	500	860	1	1	10573865	168	29.44	0.94	12	0.00	54.00	1694.00	3800	20240619	-58.16	1200	20250305	32.50	1670	-4.79	20250102	1200	32.50	20250305	3800	-58.16	20240619	1200	32.50	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
77	20250317	140705	57	100.00	KONEX			N	N	N	N		N	1590	190	2	13.57	18200	12	30.00	1610	1610	1500	1610	1190	1400	1516.67	0.00	0	0	1666	1532	1466	1332	1266	1500	1300	53	210	500	860	1	1	10573865	168	29.44	0.94	12	0.00	54.00	1694.00	3800	20240619	-58.16	1200	20250305	32.50	1670	-4.79	20250102	1200	32.50	20250305	3800	-58.16	20240619	1200	32.50	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
78	20250317	130705	57	100.00	KONEX			N	N	N	N		N	1590	190	2	13.57	18200	12	30.00	1610	1610	1500	1610	1190	1400	1516.67	0.00	0	0	1666	1532	1466	1332	1266	1500	1300	53	210	500	860	1	1	10573865	168	29.44	0.94	12	0.00	54.00	1694.00	3800	20240619	-58.16	1200	20250305	32.50	1670	-4.79	20250102	1200	32.50	20250305	3800	-58.16	20240619	1200	32.50	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
79	20250317	120703	57	100.00	KONEX			N	N	N	N		N	1500	100	2	7.14	16610	11	27.50	1610	1610	1500	1610	1190	1400	1510.00	0.00	0	0	1666	1532	1466	1332	1266	1500	1300	53	210	500	860	1	1	10573865	159	27.78	0.89	12	0.00	54.00	1694.00	3800	20240619	-60.53	1200	20250305	25.00	1670	-10.18	20250102	1200	25.00	20250305	3800	-60.53	20240619	1200	25.00	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
80	20250317	110706	57	100.00	KONEX			N	N	N	N		N	1610	210	1	15.00	1610	1	2.50	1610	1610	1610	1610	1190	1400	1610.00	0.00	0	0	1666	1532	1466	1332	1266	1500	1300	53	210	500	860	1	1	10573865	170	29.81	0.95	12	0.00	54.00	1694.00	3800	20240619	-57.63	1200	20250305	34.17	1670	-3.59	20250102	1200	34.17	20250305	3800	-57.63	20240619	1200	34.17	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
81	20250317	100704	57	100.00	KONEX			N	N	N	N		N	1610	210	1	15.00	1610	1	2.50	1610	1610	1610	1610	1190	1400	1610.00	0.00	0	0	1666	1532	1466	1332	1266	1500	1300	53	210	500	860	1	1	10573865	170	29.81	0.95	12	0.00	54.00	1694.00	3800	20240619	-57.63	1200	20250305	34.17	1670	-3.59	20250102	1200	34.17	20250305	3800	-57.63	20240619	1200	34.17	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
82	20250317	090705	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1666	1532	1466	1332	1266	1500	1300	53	210	500	860	1	1	10573865	148	25.93	0.83	12	0.00	54.00	1694.00	3800	20240619	-63.16	1200	20250305	16.67	1670	-16.17	20250102	1200	16.67	20250305	3800	-63.16	20240619	1200	16.67	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
83	20250314	160702	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	59830	40	8.35	1400	1600	1400	1610	1190	1400	1495.75	0.00	0	0	1666	1532	1466	1332	1266	1500	1300	53	210	500	860	1	1	10573865	148	25.93	0.83	12	0.00	54.00	1694.00	3800	20240619	-63.16	1200	20250305	16.67	1670	-16.17	20250102	1200	16.67	20250305	3800	-63.16	20240619	1200	16.67	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
84	20250314	150707	57	100.00	KONEX			N	N	N	N		N	1430	30	2	2.14	45830	30	6.26	1400	1600	1400	1610	1190	1400	1527.67	0.00	0	0	1666	1532	1466	1332	1266	1500	1300	53	210	500	860	1	1	10573865	151	26.48	0.84	12	0.00	54.00	1694.00	3800	20240619	-62.37	1200	20250305	19.17	1670	-14.37	20250102	1200	19.17	20250305	3800	-62.37	20240619	1200	19.17	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
85	20250314	140702	57	100.00	KONEX			N	N	N	N		N	1430	30	2	2.14	45830	30	6.26	1400	1600	1400	1610	1190	1400	1527.67	0.00	0	0	1666	1532	1466	1332	1266	1500	1300	53	210	500	860	1	1	10573865	151	26.48	0.84	12	0.00	54.00	1694.00	3800	20240619	-62.37	1200	20250305	19.17	1670	-14.37	20250102	1200	19.17	20250305	3800	-62.37	20240619	1200	19.17	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
86	20250314	130701	57	100.00	KONEX			N	N	N	N		N	1430	30	2	2.14	45830	30	6.26	1400	1600	1400	1610	1190	1400	1527.67	0.00	0	0	1666	1532	1466	1332	1266	1500	1300	53	210	500	860	1	1	10573865	151	26.48	0.84	12	0.00	54.00	1694.00	3800	20240619	-62.37	1200	20250305	19.17	1670	-14.37	20250102	1200	19.17	20250305	3800	-62.37	20240619	1200	19.17	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
87	20250314	120704	57	100.00	KONEX			N	N	N	N		N	1600	200	2	14.29	14200	9	1.88	1400	1600	1400	1610	1190	1400	1577.78	0.00	0	0	1666	1532	1466	1332	1266	1500	1300	53	210	500	860	1	1	10573865	169	29.63	0.94	12	0.00	54.00	1694.00	3800	20240619	-57.89	1200	20250305	33.33	1670	-4.19	20250102	1200	33.33	20250305	3800	-57.89	20240619	1200	33.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
88	20250314	110702	57	100.00	KONEX			N	N	N	N		N	1600	200	2	14.29	14200	9	1.88	1400	1600	1400	1610	1190	1400	1577.78	0.00	0	0	1666	1532	1466	1332	1266	1500	1300	53	210	500	860	1	1	10573865	169	29.63	0.94	12	0.00	54.00	1694.00	3800	20240619	-57.89	1200	20250305	33.33	1670	-4.19	20250102	1200	33.33	20250305	3800	-57.89	20240619	1200	33.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
89	20250314	100703	57	100.00	KONEX			N	N	N	N		N	1600	200	2	14.29	3000	2	0.42	1400	1600	1400	1610	1190	1400	1500.00	0.00	0	0	1666	1532	1466	1332	1266	1500	1300	53	210	500	860	1	1	10573865	169	29.63	0.94	12	0.00	54.00	1694.00	3800	20240619	-57.89	1200	20250305	33.33	1670	-4.19	20250102	1200	33.33	20250305	3800	-57.89	20240619	1200	33.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
90	20250314	090705	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1666	1532	1466	1332	1266	1500	1300	53	210	500	860	1	1	10573865	148	25.93	0.83	12	0.00	54.00	1694.00	3800	20240619	-63.16	1200	20250305	16.67	1670	-16.17	20250102	1200	16.67	20250305	3800	-63.16	20240619	1200	16.67	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
91	20250313	160658	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	676497	479	76.76	1500	1600	1400	1610	1190	1400	1412.31	0.00	0	0	1404	1402	1398	1396	1392	1403	1397	53	210	500	860	1	1	10573865	148	25.93	0.83	12	0.00	54.00	1694.00	3800	20240619	-63.16	1200	20250305	16.67	1670	-16.17	20250102	1200	16.67	20250305	3800	-63.16	20240619	1200	16.67	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
92	20250313	150659	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	676497	479	76.76	1500	1600	1400	1610	1190	1400	1412.31	0.00	0	0	1404	1402	1398	1396	1392	1403	1397	53	210	500	860	1	1	10573865	148	25.93	0.83	12	0.00	54.00	1694.00	3800	20240619	-63.16	1200	20250305	16.67	1670	-16.17	20250102	1200	16.67	20250305	3800	-63.16	20240619	1200	16.67	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
93	20250313	140658	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	676497	479	76.76	1500	1600	1400	1610	1190	1400	1412.31	0.00	0	0	1404	1402	1398	1396	1392	1403	1397	53	210	500	860	1	1	10573865	148	25.93	0.83	12	0.00	54.00	1694.00	3800	20240619	-63.16	1200	20250305	16.67	1670	-16.17	20250102	1200	16.67	20250305	3800	-63.16	20240619	1200	16.67	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
94	20250313	130658	57	100.00	KONEX			N	N	N	N		N	1500	100	2	7.14	101097	68	10.90	1500	1600	1400	1610	1190	1400	1486.72	0.00	0	0	1404	1402	1398	1396	1392	1403	1397	53	210	500	860	1	1	10573865	159	27.78	0.89	12	0.00	54.00	1694.00	3800	20240619	-60.53	1200	20250305	25.00	1670	-10.18	20250102	1200	25.00	20250305	3800	-60.53	20240619	1200	25.00	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
95	20250313	120658	57	100.00	KONEX			N	N	N	N		N	1597	197	2	14.07	92097	62	9.94	1500	1600	1400	1610	1190	1400	1485.44	0.00	0	0	1404	1402	1398	1396	1392	1403	1397	53	210	500	860	1	1	10573865	169	29.57	0.94	12	0.00	54.00	1694.00	3800	20240619	-57.97	1200	20250305	33.08	1670	-4.37	20250102	1200	33.08	20250305	3800	-57.97	20240619	1200	33.08	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
96	20250313	110658	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	74000	50	8.01	1500	1600	1400	1610	1190	1400	1480.00	0.00	0	0	1404	1402	1398	1396	1392	1403	1397	53	210	500	860	1	1	10573865	148	25.93	0.83	12	0.00	54.00	1694.00	3800	20240619	-63.16	1200	20250305	16.67	1670	-16.17	20250102	1200	16.67	20250305	3800	-63.16	20240619	1200	16.67	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
97	20250313	100658	57	100.00	KONEX			N	N	N	N		N	1500	100	2	7.14	46000	30	4.81	1500	1600	1500	1610	1190	1400	1533.33	0.00	0	0	1404	1402	1398	1396	1392	1403	1397	53	210	500	860	1	1	10573865	159	27.78	0.89	12	0.00	54.00	1694.00	3800	20240619	-60.53	1200	20250305	25.00	1670	-10.18	20250102	1200	25.00	20250305	3800	-60.53	20240619	1200	25.00	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
98	20250313	090700	57	100.00	KONEX			N	N	N	N		N	1600	200	2	14.29	31000	20	3.21	1500	1600	1500	1610	1190	1400	1550.00	0.00	0	0	1404	1402	1398	1396	1392	1403	1397	53	210	500	860	1	1	10573865	169	29.63	0.94	12	0.00	54.00	1694.00	3800	20240619	-57.89	1200	20250305	33.33	1670	-4.19	20250102	1200	33.33	20250305	3800	-57.89	20240619	1200	33.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
99	20250312	160654	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	871102	624	15600.00	1399	1400	1394	1495	1105	1300	1396.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	53	195	500	800	1	1	10573865	148	25.93	0.83	12	0.01	54.00	1694.00	3800	20240619	-63.16	1200	20250305	16.67	1670	-16.17	20250102	1200	16.67	20250305	3800	-63.16	20240619	1200	16.67	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
100	20250312	150656	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	871102	624	15600.00	1399	1400	1394	1495	1105	1300	1396.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	53	195	500	800	1	1	10573865	148	25.93	0.83	12	0.01	54.00	1694.00	3800	20240619	-63.16	1200	20250305	16.67	1670	-16.17	20250102	1200	16.67	20250305	3800	-63.16	20240619	1200	16.67	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
101	20250312	140655	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	862702	618	15450.00	1399	1400	1394	1495	1105	1300	1395.96	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	53	195	500	800	1	1	10573865	148	25.93	0.83	12	0.01	54.00	1694.00	3800	20240619	-63.16	1200	20250305	16.67	1670	-16.17	20250102	1200	16.67	20250305	3800	-63.16	20240619	1200	16.67	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
102	20250312	130654	57	100.00	KONEX			N	N	N	N		N	1399	99	2	7.62	1399	1	25.00	1399	1399	1399	1495	1105	1300	1399.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	53	195	500	800	1	1	10573865	148	25.91	0.83	12	0.00	54.00	1694.00	3800	20240619	-63.18	1200	20250305	16.58	1670	-16.23	20250102	1200	16.58	20250305	3800	-63.18	20240619	1200	16.58	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
103	20250312	120657	57	100.00	KONEX			N	N	N	N		N	1399	99	2	7.62	1399	1	25.00	1399	1399	1399	1495	1105	1300	1399.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	53	195	500	800	1	1	10573865	148	25.91	0.83	12	0.00	54.00	1694.00	3800	20240619	-63.18	1200	20250305	16.58	1670	-16.23	20250102	1200	16.58	20250305	3800	-63.18	20240619	1200	16.58	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
104	20250312	110651	57	100.00	KONEX			N	N	N	N		N	1399	99	2	7.62	1399	1	25.00	1399	1399	1399	1495	1105	1300	1399.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	53	195	500	800	1	1	10573865	148	25.91	0.83	12	0.00	54.00	1694.00	3800	20240619	-63.18	1200	20250305	16.58	1670	-16.23	20250102	1200	16.58	20250305	3800	-63.18	20240619	1200	16.58	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
105	20250312	100652	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	53	195	500	800	1	1	10573865	137	24.07	0.77	12	0.00	54.00	1694.00	3800	20240619	-65.79	1200	20250305	8.33	1670	-22.16	20250102	1200	8.33	20250305	3800	-65.79	20240619	1200	8.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
106	20250312	090657	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	53	195	500	800	1	1	10573865	137	24.07	0.77	12	0.00	54.00	1694.00	3800	20240619	-65.79	1200	20250305	8.33	1670	-22.16	20250102	1200	8.33	20250305	3800	-65.79	20240619	1200	8.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
107	20250311	160648	57	100.00	KONEX			N	N	N	N		N	1300	-50	5	-3.70	5200	4	0.04	1300	1300	1300	1552	1148	1350	1300.00	0.00	0	0	1512	1431	1318	1237	1124	1471	1277	53	202	500	830	1	1	10573865	137	24.07	0.77	12	0.00	54.00	1694.00	3800	20240619	-65.79	1200	20250305	8.33	1670	-22.16	20250102	1200	8.33	20250305	3800	-65.79	20240619	1200	8.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
108	20250311	150652	57	100.00	KONEX			N	N	N	N		N	1300	-50	5	-3.70	5200	4	0.04	1300	1300	1300	1552	1148	1350	1300.00	0.00	0	0	1512	1431	1318	1237	1124	1471	1277	53	202	500	830	1	1	10573865	137	24.07	0.77	12	0.00	54.00	1694.00	3800	20240619	-65.79	1200	20250305	8.33	1670	-22.16	20250102	1200	8.33	20250305	3800	-65.79	20240619	1200	8.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
109	20250311	140652	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1512	1431	1318	1237	1124	1471	1277	53	202	500	830	1	1	10573865	143	25.00	0.80	12	0.00	54.00	1694.00	3800	20240619	-64.47	1200	20250305	12.50	1670	-19.16	20250102	1200	12.50	20250305	3800	-64.47	20240619	1200	12.50	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
110	20250311	130652	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1512	1431	1318	1237	1124	1471	1277	53	202	500	830	1	1	10573865	143	25.00	0.80	12	0.00	54.00	1694.00	3800	20240619	-64.47	1200	20250305	12.50	1670	-19.16	20250102	1200	12.50	20250305	3800	-64.47	20240619	1200	12.50	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
111	20250311	120650	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1512	1431	1318	1237	1124	1471	1277	53	202	500	830	1	1	10573865	143	25.00	0.80	12	0.00	54.00	1694.00	3800	20240619	-64.47	1200	20250305	12.50	1670	-19.16	20250102	1200	12.50	20250305	3800	-64.47	20240619	1200	12.50	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
112	20250311	110650	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1512	1431	1318	1237	1124	1471	1277	53	202	500	830	1	1	10573865	143	25.00	0.80	12	0.00	54.00	1694.00	3800	20240619	-64.47	1200	20250305	12.50	1670	-19.16	20250102	1200	12.50	20250305	3800	-64.47	20240619	1200	12.50	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
113	20250311	100652	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1512	1431	1318	1237	1124	1471	1277	53	202	500	830	1	1	10573865	143	25.00	0.80	12	0.00	54.00	1694.00	3800	20240619	-64.47	1200	20250305	12.50	1670	-19.16	20250102	1200	12.50	20250305	3800	-64.47	20240619	1200	12.50	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
114	20250311	090653	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1512	1431	1318	1237	1124	1471	1277	53	202	500	830	1	1	10573865	143	25.00	0.80	12	0.00	54.00	1694.00	3800	20240619	-64.47	1200	20250305	12.50	1670	-19.16	20250102	1200	12.50	20250305	3800	-64.47	20240619	1200	12.50	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
115	20250310	160645	57	100.00	KONEX			N	N	N	N		N	1350	10	2	0.75	15063264	11410	336.28	1250	1399	1205	1541	1139	1340	1320.18	0.00	0	0	1342	1340	1338	1336	1334	1342	1338	53	201	500	830	1	1	10573865	143	25.00	0.80	12	0.11	54.00	1694.00	3800	20240619	-64.47	1200	20250305	12.50	1670	-19.16	20250102	1200	12.50	20250305	3800	-64.47	20240619	1200	12.50	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
116	20250310	150650	57	100.00	KONEX			N	N	N	N		N	1350	10	2	0.75	15063264	11410	336.28	1250	1399	1205	1541	1139	1340	1320.18	0.00	0	0	1342	1340	1338	1336	1334	1342	1338	53	201	500	830	1	1	10573865	143	25.00	0.80	12	0.11	54.00	1694.00	3800	20240619	-64.47	1200	20250305	12.50	1670	-19.16	20250102	1200	12.50	20250305	3800	-64.47	20240619	1200	12.50	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
117	20250310	140649	57	100.00	KONEX			N	N	N	N		N	1350	10	2	0.75	15049764	11400	335.99	1250	1399	1205	1541	1139	1340	1320.15	0.00	0	0	1342	1340	1338	1336	1334	1342	1338	53	201	500	830	1	1	10573865	143	25.00	0.80	12	0.11	54.00	1694.00	3800	20240619	-64.47	1200	20250305	12.50	1670	-19.16	20250102	1200	12.50	20250305	3800	-64.47	20240619	1200	12.50	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
118	20250310	130648	57	100.00	KONEX			N	N	N	N		N	1399	59	2	4.40	14374764	10900	321.25	1250	1399	1205	1541	1139	1340	1318.79	0.00	0	0	1342	1340	1338	1336	1334	1342	1338	53	201	500	830	1	1	10573865	148	25.91	0.83	12	0.10	54.00	1694.00	3800	20240619	-63.18	1200	20250305	16.58	1670	-16.23	20250102	1200	16.58	20250305	3800	-63.18	20240619	1200	16.58	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
119	20250310	120646	57	100.00	KONEX			N	N	N	N		N	1399	59	2	4.40	14374764	10900	321.25	1250	1399	1205	1541	1139	1340	1318.79	0.00	0	0	1342	1340	1338	1336	1334	1342	1338	53	201	500	830	1	1	10573865	148	25.91	0.83	12	0.10	54.00	1694.00	3800	20240619	-63.18	1200	20250305	16.58	1670	-16.23	20250102	1200	16.58	20250305	3800	-63.18	20240619	1200	16.58	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
120	20250310	110646	57	100.00	KONEX			N	N	N	N		N	1350	10	2	0.75	14373365	10899	321.22	1250	1350	1205	1541	1139	1340	1318.78	0.00	0	0	1342	1340	1338	1336	1334	1342	1338	53	201	500	830	1	1	10573865	143	25.00	0.80	12	0.10	54.00	1694.00	3800	20240619	-64.47	1200	20250305	12.50	1670	-19.16	20250102	1200	12.50	20250305	3800	-64.47	20240619	1200	12.50	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
121	20250310	100647	57	100.00	KONEX			N	N	N	N		N	1350	10	2	0.75	13078715	9940	292.96	1250	1350	1205	1541	1139	1340	1315.77	0.00	0	0	1342	1340	1338	1336	1334	1342	1338	53	201	500	830	1	1	10573865	143	25.00	0.80	12	0.09	54.00	1694.00	3800	20240619	-64.47	1200	20250305	12.50	1670	-19.16	20250102	1200	12.50	20250305	3800	-64.47	20240619	1200	12.50	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
122	20250310	090647	57	100.00	KONEX			N	N	N	N		N	1211	-129	5	-9.63	8429335	6472	190.75	1250	1350	1205	1541	1139	1340	1302.43	0.00	0	0	1342	1340	1338	1336	1334	1342	1338	53	201	500	830	1	1	10573865	128	22.43	0.71	12	0.06	54.00	1694.00	3800	20240619	-68.13	1200	20250305	0.92	1670	-27.49	20250102	1200	0.92	20250305	3800	-68.13	20240619	1200	0.92	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
123	20250307	160645	57	100.00	KONEX			N	N	N	N		N	1340	0	3	0.00	4545121	3393	1639.13	1336	1340	1336	1541	1139	1340	1339.56	0.00	0	0	1442	1391	1298	1247	1154	1416	1272	53	201	500	830	1	1	10573865	142	24.81	0.79	12	0.03	54.00	1694.00	3800	20240619	-64.74	1200	20250305	11.67	1670	-19.76	20250102	1200	11.67	20250305	3800	-64.74	20240619	1200	11.67	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
124	20250307	150648	57	100.00	KONEX			N	N	N	N		N	1336	-4	5	-0.30	2672	2	0.97	1336	1336	1336	1541	1139	1340	1336.00	0.00	0	0	1442	1391	1298	1247	1154	1416	1272	53	201	500	830	1	1	10573865	141	24.74	0.79	12	0.00	54.00	1694.00	3800	20240619	-64.84	1200	20250305	11.33	1670	-20.00	20250102	1200	11.33	20250305	3800	-64.84	20240619	1200	11.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
125	20250307	140646	57	100.00	KONEX			N	N	N	N		N	1336	-4	5	-0.30	2672	2	0.97	1336	1336	1336	1541	1139	1340	1336.00	0.00	0	0	1442	1391	1298	1247	1154	1416	1272	53	201	500	830	1	1	10573865	141	24.74	0.79	12	0.00	54.00	1694.00	3800	20240619	-64.84	1200	20250305	11.33	1670	-20.00	20250102	1200	11.33	20250305	3800	-64.84	20240619	1200	11.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
126	20250307	130647	57	100.00	KONEX			N	N	N	N		N	1336	-4	5	-0.30	2672	2	0.97	1336	1336	1336	1541	1139	1340	1336.00	0.00	0	0	1442	1391	1298	1247	1154	1416	1272	53	201	500	830	1	1	10573865	141	24.74	0.79	12	0.00	54.00	1694.00	3800	20240619	-64.84	1200	20250305	11.33	1670	-20.00	20250102	1200	11.33	20250305	3800	-64.84	20240619	1200	11.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
127	20250307	120648	57	100.00	KONEX			N	N	N	N		N	1336	-4	5	-0.30	1336	1	0.48	1336	1336	1336	1541	1139	1340	1336.00	0.00	0	0	1442	1391	1298	1247	1154	1416	1272	53	201	500	830	1	1	10573865	141	24.74	0.79	12	0.00	54.00	1694.00	3800	20240619	-64.84	1200	20250305	11.33	1670	-20.00	20250102	1200	11.33	20250305	3800	-64.84	20240619	1200	11.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
128	20250307	110646	57	100.00	KONEX			N	N	N	N		N	1336	-4	5	-0.30	1336	1	0.48	1336	1336	1336	1541	1139	1340	1336.00	0.00	0	0	1442	1391	1298	1247	1154	1416	1272	53	201	500	830	1	1	10573865	141	24.74	0.79	12	0.00	54.00	1694.00	3800	20240619	-64.84	1200	20250305	11.33	1670	-20.00	20250102	1200	11.33	20250305	3800	-64.84	20240619	1200	11.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
129	20250307	100644	57	100.00	KONEX			N	N	N	N		N	1340	0	3	0.00	0	0	0.00	0	0	0	1541	1139	1340	0.00	0.00	0	0	1442	1391	1298	1247	1154	1416	1272	53	201	500	830	1	1	10573865	142	24.81	0.79	12	0.00	54.00	1694.00	3800	20240619	-64.74	1200	20250305	11.67	1670	-19.76	20250102	1200	11.67	20250305	3800	-64.74	20240619	1200	11.67	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
130	20250307	090648	57	100.00	KONEX			N	N	N	N		N	1340	0	3	0.00	0	0	0.00	0	0	0	1541	1139	1340	0.00	0.00	0	0	1442	1391	1298	1247	1154	1416	1272	53	201	500	830	1	1	10573865	142	24.81	0.79	12	0.00	54.00	1694.00	3800	20240619	-64.74	1200	20250305	11.67	1670	-19.76	20250102	1200	11.67	20250305	3800	-64.74	20240619	1200	11.67	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
131	20250306	160643	57	100.00	KONEX			N	N	N	N		N	1340	134	2	11.11	250914	207	4.69	1207	1349	1205	1386	1026	1206	1212.14	0.00	0	0	1467	1336	1268	1137	1069	1302	1103	53	180	500	740	1	1	10573865	142	24.81	0.79	12	0.00	54.00	1694.00	3800	20240619	-64.74	1200	20250305	11.67	1670	-19.76	20250102	1200	11.67	20250305	3800	-64.74	20240619	1200	11.67	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
132	20250306	150642	57	100.00	KONEX			N	N	N	N		N	1340	134	2	11.11	250914	207	4.69	1207	1349	1205	1386	1026	1206	1212.14	0.00	0	0	1467	1336	1268	1137	1069	1302	1103	53	180	500	740	1	1	10573865	142	24.81	0.79	12	0.00	54.00	1694.00	3800	20240619	-64.74	1200	20250305	11.67	1670	-19.76	20250102	1200	11.67	20250305	3800	-64.74	20240619	1200	11.67	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
133	20250306	140641	57	100.00	KONEX			N	N	N	N		N	1213	7	2	0.58	249574	206	4.67	1207	1349	1205	1386	1026	1206	1211.52	0.00	0	0	1467	1336	1268	1137	1069	1302	1103	53	180	500	740	1	1	10573865	128	22.46	0.72	12	0.00	54.00	1694.00	3800	20240619	-68.08	1200	20250305	1.08	1670	-27.37	20250102	1200	1.08	20250305	3800	-68.08	20240619	1200	1.08	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
134	20250306	130643	57	100.00	KONEX			N	N	N	N		N	1213	7	2	0.58	249574	206	4.67	1207	1349	1205	1386	1026	1206	1211.52	0.00	0	0	1467	1336	1268	1137	1069	1302	1103	53	180	500	740	1	1	10573865	128	22.46	0.72	12	0.00	54.00	1694.00	3800	20240619	-68.08	1200	20250305	1.08	1670	-27.37	20250102	1200	1.08	20250305	3800	-68.08	20240619	1200	1.08	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
135	20250306	120641	57	100.00	KONEX			N	N	N	N		N	1349	143	2	11.86	121949	101	2.29	1207	1349	1205	1386	1026	1206	1207.42	0.00	0	0	1467	1336	1268	1137	1069	1302	1103	53	180	500	740	1	1	10573865	143	24.98	0.80	12	0.00	54.00	1694.00	3800	20240619	-64.50	1200	20250305	12.42	1670	-19.22	20250102	1200	12.42	20250305	3800	-64.50	20240619	1200	12.42	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
136	20250306	110639	57	100.00	KONEX			N	N	N	N		N	1349	143	2	11.86	121949	101	2.29	1207	1349	1205	1386	1026	1206	1207.42	0.00	0	0	1467	1336	1268	1137	1069	1302	1103	53	180	500	740	1	1	10573865	143	24.98	0.80	12	0.00	54.00	1694.00	3800	20240619	-64.50	1200	20250305	12.42	1670	-19.22	20250102	1200	12.42	20250305	3800	-64.50	20240619	1200	12.42	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
137	20250306	100641	57	100.00	KONEX			N	N	N	N		N	1349	143	2	11.86	121949	101	2.29	1207	1349	1205	1386	1026	1206	1207.42	0.00	0	0	1467	1336	1268	1137	1069	1302	1103	53	180	500	740	1	1	10573865	143	24.98	0.80	12	0.00	54.00	1694.00	3800	20240619	-64.50	1200	20250305	12.42	1670	-19.22	20250102	1200	12.42	20250305	3800	-64.50	20240619	1200	12.42	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
138	20250306	090645	57	100.00	KONEX			N	N	N	N		N	1349	143	2	11.86	121949	101	2.29	1207	1349	1205	1386	1026	1206	1207.42	0.00	0	0	1467	1336	1268	1137	1069	1302	1103	53	180	500	740	1	1	10573865	143	24.98	0.80	12	0.00	54.00	1694.00	3800	20240619	-64.50	1200	20250305	12.42	1670	-19.22	20250102	1200	12.42	20250305	3800	-64.50	20240619	1200	12.42	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
139	20250305	160635	57	100.00	KONEX	신저가		N	N	N	N		N	1206	-188	5	-13.49	5382551	4411	11310.26	1394	1399	1200	1603	1185	1394	1220.26	0.00	0	0	1476	1434	1352	1310	1228	1456	1332	53	209	500	860	1	1	10573865	128	22.33	0.71	12	0.04	54.00	1694.00	3800	20240619	-68.26	1200	20250305	0.50	1670	-27.78	20250102	1200	0.50	20250305	3800	-68.26	20240619	1200	0.50	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
140	20250305	150638	57	100.00	KONEX	신저가		N	N	N	N		N	1378	-16	5	-1.15	5275217	4322	11082.05	1394	1399	1200	1603	1185	1394	1220.55	0.00	0	0	1476	1434	1352	1310	1228	1456	1332	53	209	500	860	1	1	10573865	146	25.52	0.81	12	0.04	54.00	1694.00	3800	20240619	-63.74	1200	20250305	14.83	1670	-17.49	20250102	1200	14.83	20250305	3800	-63.74	20240619	1200	14.83	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
141	20250305	140636	57	100.00	KONEX	신저가		N	N	N	N		N	1378	-16	5	-1.15	5275217	4322	11082.05	1394	1399	1200	1603	1185	1394	1220.55	0.00	0	0	1476	1434	1352	1310	1228	1456	1332	53	209	500	860	1	1	10573865	146	25.52	0.81	12	0.04	54.00	1694.00	3800	20240619	-63.74	1200	20250305	14.83	1670	-17.49	20250102	1200	14.83	20250305	3800	-63.74	20240619	1200	14.83	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
142	20250305	130634	57	100.00	KONEX	신저가		N	N	N	N		N	1378	-16	5	-1.15	5275217	4322	11082.05	1394	1399	1200	1603	1185	1394	1220.55	0.00	0	0	1476	1434	1352	1310	1228	1456	1332	53	209	500	860	1	1	10573865	146	25.52	0.81	12	0.04	54.00	1694.00	3800	20240619	-63.74	1200	20250305	14.83	1670	-17.49	20250102	1200	14.83	20250305	3800	-63.74	20240619	1200	14.83	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
143	20250305	120637	57	100.00	KONEX	신저가		N	N	N	N		N	1378	-16	5	-1.15	5275217	4322	11082.05	1394	1399	1200	1603	1185	1394	1220.55	0.00	0	0	1476	1434	1352	1310	1228	1456	1332	53	209	500	860	1	1	10573865	146	25.52	0.81	12	0.04	54.00	1694.00	3800	20240619	-63.74	1200	20250305	14.83	1670	-17.49	20250102	1200	14.83	20250305	3800	-63.74	20240619	1200	14.83	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
144	20250305	110632	57	100.00	KONEX	신저가		N	N	N	N		N	1300	-94	5	-6.74	5273839	4321	11079.49	1394	1399	1200	1603	1185	1394	1220.51	0.00	0	0	1476	1434	1352	1310	1228	1456	1332	53	209	500	860	1	1	10573865	137	24.07	0.77	12	0.04	54.00	1694.00	3800	20240619	-65.79	1200	20250305	8.33	1670	-22.16	20250102	1200	8.33	20250305	3800	-65.79	20240619	1200	8.33	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
145	20250305	100636	57	100.00	KONEX	신저가		N	N	N	N		N	1399	5	2	0.36	5260839	4311	11053.85	1394	1399	1200	1603	1185	1394	1220.33	0.00	0	0	1476	1434	1352	1310	1228	1456	1332	53	209	500	860	1	1	10573865	148	25.91	0.83	12	0.04	54.00	1694.00	3800	20240619	-63.18	1200	20250305	16.58	1670	-16.23	20250102	1200	16.58	20250305	3800	-63.18	20240619	1200	16.58	20250305	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
146	20250305	090633	57	100.00	KONEX			N	N	N	N		N	1394	0	3	0.00	0	0	0.00	0	0	0	1603	1185	1394	0.00	0.00	0	0	1476	1434	1352	1310	1228	1456	1332	53	209	500	860	1	1	10573865	147	25.81	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.32	1201	20250220	16.07	1670	-16.53	20250102	1201	16.07	20250220	3800	-63.32	20240619	1201	16.07	20250220	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
147	20250304	160628	57	100.00	KONEX			N	N	N	N		N	1394	-1	5	-0.07	49716	39	25.32	1270	1394	1270	1604	1186	1395	1274.77	0.00	0	0	1491	1442	1347	1298	1203	1467	1323	53	209	500	860	1	1	10573865	147	25.81	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.32	1201	20250220	16.07	1670	-16.53	20250102	1201	16.07	20250220	3800	-63.32	20240619	1201	16.07	20250220	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
148	20250304	150624	57	100.00	KONEX			N	N	N	N		N	1394	-1	5	-0.07	49716	39	25.32	1270	1394	1270	1604	1186	1395	1274.77	0.00	0	0	1491	1442	1347	1298	1203	1467	1323	53	209	500	860	1	1	10573865	147	25.81	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.32	1201	20250220	16.07	1670	-16.53	20250102	1201	16.07	20250220	3800	-63.32	20240619	1201	16.07	20250220	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
149	20250304	140629	57	100.00	KONEX			N	N	N	N		N	1271	-124	5	-8.89	48322	38	24.68	1270	1272	1270	1604	1186	1395	1271.63	0.00	0	0	1491	1442	1347	1298	1203	1467	1323	53	209	500	860	1	1	10573865	134	23.54	0.75	12	0.00	54.00	1694.00	3800	20240619	-66.55	1201	20250220	5.83	1670	-23.89	20250102	1201	5.83	20250220	3800	-66.55	20240619	1201	5.83	20250220	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
150	20250304	130626	57	100.00	KONEX			N	N	N	N		N	1271	-124	5	-8.89	48322	38	24.68	1270	1272	1270	1604	1186	1395	1271.63	0.00	0	0	1491	1442	1347	1298	1203	1467	1323	53	209	500	860	1	1	10573865	134	23.54	0.75	12	0.00	54.00	1694.00	3800	20240619	-66.55	1201	20250220	5.83	1670	-23.89	20250102	1201	5.83	20250220	3800	-66.55	20240619	1201	5.83	20250220	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
151	20250304	120625	57	100.00	KONEX			N	N	N	N		N	1270	-125	5	-8.96	1270	1	0.65	1270	1270	1270	1604	1186	1395	1270.00	0.00	0	0	1491	1442	1347	1298	1203	1467	1323	53	209	500	860	1	1	10573865	134	23.52	0.75	12	0.00	54.00	1694.00	3800	20240619	-66.58	1201	20250220	5.75	1670	-23.95	20250102	1201	5.75	20250220	3800	-66.58	20240619	1201	5.75	20250220	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
152	20250304	110627	57	100.00	KONEX			N	N	N	N		N	1270	-125	5	-8.96	1270	1	0.65	1270	1270	1270	1604	1186	1395	1270.00	0.00	0	0	1491	1442	1347	1298	1203	1467	1323	53	209	500	860	1	1	10573865	134	23.52	0.75	12	0.00	54.00	1694.00	3800	20240619	-66.58	1201	20250220	5.75	1670	-23.95	20250102	1201	5.75	20250220	3800	-66.58	20240619	1201	5.75	20250220	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
153	20250304	100624	57	100.00	KONEX			N	N	N	N		N	1270	-125	5	-8.96	1270	1	0.65	1270	1270	1270	1604	1186	1395	1270.00	0.00	0	0	1491	1442	1347	1298	1203	1467	1323	53	209	500	860	1	1	10573865	134	23.52	0.75	12	0.00	54.00	1694.00	3800	20240619	-66.58	1201	20250220	5.75	1670	-23.95	20250102	1201	5.75	20250220	3800	-66.58	20240619	1201	5.75	20250220	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
154	20250304	090623	57	100.00	KONEX			N	N	N	N		N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	0.00	0	0	1491	1442	1347	1298	1203	1467	1323	53	209	500	860	1	1	10573865	148	25.83	0.82	12	0.00	54.00	1694.00	3800	20240619	-63.29	1201	20250220	16.15	1670	-16.47	20250102	1201	16.15	20250220	3800	-63.29	20240619	1201	16.15	20250220	0.00	N	086220	500	52 억		0	N	N	0	N	00	N