KissMeData/390110/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	161303	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1899	1899	1898	1898	1900	1899	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1530	24.18	20250317	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
3	20250328	151307	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1899	1899	1898	1898	1900	1899	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1530	24.18	20250317	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
4	20250328	141311	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1899	1899	1898	1898	1900	1899	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1530	24.18	20250317	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
5	20250328	131305	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1899	1899	1898	1898	1900	1899	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1530	24.18	20250317	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
6	20250328	121303	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1899	1899	1898	1898	1900	1899	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1530	24.18	20250317	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
7	20250328	111301	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1899	1899	1898	1898	1900	1899	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1530	24.18	20250317	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
8	20250328	101310	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1899	1899	1898	1898	1900	1899	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1530	24.18	20250317	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
9	20250328	091318	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1899	1899	1898	1898	1900	1899	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1530	24.18	20250317	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
10	20250327	162620	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	5698	3	0.00	1899	1900	1899	2185	1615	1900	1899.33	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1530	24.18	20250317	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
11	20250327	151305	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	5698	3	0.00	1899	1900	1899	2185	1615	1900	1899.33	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1530	24.18	20250317	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
12	20250327	141308	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	5698	3	0.00	1899	1900	1899	2185	1615	1900	1899.33	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1530	24.18	20250317	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
13	20250327	131300	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	5698	3	0.00	1899	1900	1899	2185	1615	1900	1899.33	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1530	24.18	20250317	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
14	20250327	121313	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	5698	3	0.00	1899	1900	1899	2185	1615	1900	1899.33	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1530	24.18	20250317	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
15	20250327	111305	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1530	24.18	20250317	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
16	20250327	101300	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1530	24.18	20250317	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
17	20250327	091304	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1530	24.18	20250317	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
18	20250326	161252	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1530	24.18	20250317	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
19	20250326	151251	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1530	24.18	20250317	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
20	20250326	141250	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1530	24.18	20250317	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
21	20250326	131254	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1530	24.18	20250317	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
22	20250326	121259	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1530	24.18	20250317	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
23	20250326	111254	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1530	24.18	20250317	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
24	20250326	101255	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1530	24.18	20250317	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
25	20250326	091256	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1530	24.18	20250317	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
26	20250325	161244	57	100.00	KONEX			N	N	N	N		N	1900	-90	5	-4.52	0	0	0.00	0	0	0	2285	1692	1990	0.00	0.00	0	0	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1530	24.18	20250317	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
27	20250325	151248	57	100.00	KONEX			N	N	N	N		N	1990	0	3	0.00	0	0	0.00	0	0	0	2285	1692	1990	0.00	0.00	0	0	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1530	30.07	20250317	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
28	20250325	141244	57	100.00	KONEX			N	N	N	N		N	1990	0	3	0.00	0	0	0.00	0	0	0	2285	1692	1990	0.00	0.00	0	0	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1530	30.07	20250317	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
29	20250325	131336	57	100.00	KONEX			N	N	N	N		N	1990	0	3	0.00	0	0	0.00	0	0	0	2285	1692	1990	0.00	0.00	0	0	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1530	30.07	20250317	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
30	20250325	121245	57	100.00	KONEX			N	N	N	N		N	1990	0	3	0.00	0	0	0.00	0	0	0	2285	1692	1990	0.00	0.00	0	0	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1530	30.07	20250317	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
31	20250325	111245	57	100.00	KONEX			N	N	N	N		N	1990	0	3	0.00	0	0	0.00	0	0	0	2285	1692	1990	0.00	0.00	0	0	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1530	30.07	20250317	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
32	20250325	101256	57	100.00	KONEX			N	N	N	N		N	1990	0	3	0.00	0	0	0.00	0	0	0	2285	1692	1990	0.00	0.00	0	0	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1530	30.07	20250317	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
33	20250325	091257	57	100.00	KONEX			N	N	N	N		N	1990	0	3	0.00	0	0	0.00	0	0	0	2285	1692	1990	0.00	0.00	0	0	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1530	30.07	20250317	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
34	20250324	161242	57	100.00	KONEX			N	N	N	N		N	1990	35	2	1.79	5970	3	300.00	1990	1990	1990	2245	1662	1955	1990.00	0.00	0	0	1955	1955	1955	1955	1955	1955	1955	45	290	500	1170	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1530	30.07	20250317	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
35	20250324	151250	57	100.00	KONEX			N	N	N	N		N	1990	35	2	1.79	5970	3	300.00	1990	1990	1990	2245	1662	1955	1990.00	0.00	0	0	1955	1955	1955	1955	1955	1955	1955	45	290	500	1170	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1530	30.07	20250317	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
36	20250324	141252	57	100.00	KONEX			N	N	N	N		N	1990	35	2	1.79	5970	3	300.00	1990	1990	1990	2245	1662	1955	1990.00	0.00	0	0	1955	1955	1955	1955	1955	1955	1955	45	290	500	1170	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1530	30.07	20250317	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
37	20250324	131252	57	100.00	KONEX			N	N	N	N		N	1990	35	2	1.79	1990	1	100.00	1990	1990	1990	2245	1662	1955	1990.00	0.00	0	0	1955	1955	1955	1955	1955	1955	1955	45	290	500	1170	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1530	30.07	20250317	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
38	20250324	121250	57	100.00	KONEX			N	N	N	N		N	1990	35	2	1.79	1990	1	100.00	1990	1990	1990	2245	1662	1955	1990.00	0.00	0	0	1955	1955	1955	1955	1955	1955	1955	45	290	500	1170	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1530	30.07	20250317	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
39	20250324	111249	57	100.00	KONEX			N	N	N	N		N	1990	35	2	1.79	1990	1	100.00	1990	1990	1990	2245	1662	1955	1990.00	0.00	0	0	1955	1955	1955	1955	1955	1955	1955	45	290	500	1170	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1530	30.07	20250317	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
40	20250324	101246	57	100.00	KONEX			N	N	N	N		N	1955	0	3	0.00	0	0	0.00	0	0	0	2245	1662	1955	0.00	0.00	0	0	1955	1955	1955	1955	1955	1955	1955	45	290	500	1170	1	1	9087297	178	-5.31	6.72	12	0.00	-368.00	291.00	2300	20250304	-15.00	1016	20240422	92.42	2300	-15.00	20250304	1530	27.78	20250317	2300	-15.00	20250304	1016	92.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
41	20250324	091248	57	100.00	KONEX			N	N	N	N		N	1955	0	3	0.00	0	0	0.00	0	0	0	2245	1662	1955	0.00	0.00	0	0	1955	1955	1955	1955	1955	1955	1955	45	290	500	1170	1	1	9087297	178	-5.31	6.72	12	0.00	-368.00	291.00	2300	20250304	-15.00	1016	20240422	92.42	2300	-15.00	20250304	1530	27.78	20250317	2300	-15.00	20250304	1016	92.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
42	20250321	161303	57	100.00	KONEX			N	N	N	N		N	1955	255	1	15.00	1955	1	0.00	1955	1955	1955	1955	1445	1700	1955.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	178	-5.31	6.72	12	0.00	-368.00	291.00	2300	20250304	-15.00	1016	20240422	92.42	2300	-15.00	20250304	1530	27.78	20250317	2300	-15.00	20250304	1016	92.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
43	20250321	151249	57	100.00	KONEX			N	N	N	N		N	1955	255	1	15.00	1955	1	0.00	1955	1955	1955	1955	1445	1700	1955.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	178	-5.31	6.72	12	0.00	-368.00	291.00	2300	20250304	-15.00	1016	20240422	92.42	2300	-15.00	20250304	1530	27.78	20250317	2300	-15.00	20250304	1016	92.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
44	20250321	141250	57	100.00	KONEX			N	N	N	N		N	1955	255	1	15.00	1955	1	0.00	1955	1955	1955	1955	1445	1700	1955.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	178	-5.31	6.72	12	0.00	-368.00	291.00	2300	20250304	-15.00	1016	20240422	92.42	2300	-15.00	20250304	1530	27.78	20250317	2300	-15.00	20250304	1016	92.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
45	20250321	131251	57	100.00	KONEX			N	N	N	N		N	1955	255	1	15.00	1955	1	0.00	1955	1955	1955	1955	1445	1700	1955.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	178	-5.31	6.72	12	0.00	-368.00	291.00	2300	20250304	-15.00	1016	20240422	92.42	2300	-15.00	20250304	1530	27.78	20250317	2300	-15.00	20250304	1016	92.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
46	20250321	121250	57	100.00	KONEX			N	N	N	N		N	1955	255	1	15.00	1955	1	0.00	1955	1955	1955	1955	1445	1700	1955.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	178	-5.31	6.72	12	0.00	-368.00	291.00	2300	20250304	-15.00	1016	20240422	92.42	2300	-15.00	20250304	1530	27.78	20250317	2300	-15.00	20250304	1016	92.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
47	20250321	111251	57	100.00	KONEX			N	N	N	N		N	1955	255	1	15.00	1955	1	0.00	1955	1955	1955	1955	1445	1700	1955.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	178	-5.31	6.72	12	0.00	-368.00	291.00	2300	20250304	-15.00	1016	20240422	92.42	2300	-15.00	20250304	1530	27.78	20250317	2300	-15.00	20250304	1016	92.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
48	20250321	101252	57	100.00	KONEX			N	N	N	N		N	1955	255	1	15.00	1955	1	0.00	1955	1955	1955	1955	1445	1700	1955.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	178	-5.31	6.72	12	0.00	-368.00	291.00	2300	20250304	-15.00	1016	20240422	92.42	2300	-15.00	20250304	1530	27.78	20250317	2300	-15.00	20250304	1016	92.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
49	20250321	091259	57	100.00	KONEX			N	N	N	N		N	1955	255	1	15.00	1955	1	0.00	1955	1955	1955	1955	1445	1700	1955.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	178	-5.31	6.72	12	0.00	-368.00	291.00	2300	20250304	-15.00	1016	20240422	92.42	2300	-15.00	20250304	1530	27.78	20250317	2300	-15.00	20250304	1016	92.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
50	20250320	161902	57	100.00	KONEX			N	N	N	N		N	1700	-100	5	-5.56	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	2300	20250304	-26.09	1016	20240422	67.32	2300	-26.09	20250304	1530	11.11	20250317	2300	-26.09	20250304	1016	67.32	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
51	20250320	151246	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	2300	20250304	-21.74	1016	20240422	77.17	2300	-21.74	20250304	1530	17.65	20250317	2300	-21.74	20250304	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
52	20250320	141251	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	2300	20250304	-21.74	1016	20240422	77.17	2300	-21.74	20250304	1530	17.65	20250317	2300	-21.74	20250304	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
53	20250320	131250	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	2300	20250304	-21.74	1016	20240422	77.17	2300	-21.74	20250304	1530	17.65	20250317	2300	-21.74	20250304	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
54	20250320	121247	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	2300	20250304	-21.74	1016	20240422	77.17	2300	-21.74	20250304	1530	17.65	20250317	2300	-21.74	20250304	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
55	20250320	111247	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	2300	20250304	-21.74	1016	20240422	77.17	2300	-21.74	20250304	1530	17.65	20250317	2300	-21.74	20250304	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
56	20250320	101246	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	2300	20250304	-21.74	1016	20240422	77.17	2300	-21.74	20250304	1530	17.65	20250317	2300	-21.74	20250304	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
57	20250320	091250	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	2300	20250304	-21.74	1016	20240422	77.17	2300	-21.74	20250304	1530	17.65	20250317	2300	-21.74	20250304	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
58	20250319	161240	57	100.00	KONEX			N	N	N	N		N	1800	-100	5	-5.26	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	2300	20250304	-21.74	1016	20240422	77.17	2300	-21.74	20250304	1530	17.65	20250317	2300	-21.74	20250304	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
59	20250319	151244	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1530	24.18	20250317	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
60	20250319	141246	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1530	24.18	20250317	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
61	20250319	131245	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1530	24.18	20250317	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
62	20250319	121243	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1530	24.18	20250317	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
63	20250319	111243	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1530	24.18	20250317	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
64	20250319	101244	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1530	24.18	20250317	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
65	20250319	091250	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1530	24.18	20250317	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
66	20250318	161237	57	100.00	KONEX			N	N	N	N		N	1900	-90	5	-4.52	0	0	0.00	0	0	0	2285	1692	1990	0.00	0.00	0	0	2296	2142	1836	1682	1376	2220	1760	45	295	500	1190	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1530	24.18	20250317	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
67	20250318	151243	57	100.00	KONEX			N	N	N	N		N	1990	0	3	0.00	0	0	0.00	0	0	0	2285	1692	1990	0.00	0.00	0	0	2296	2142	1836	1682	1376	2220	1760	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1530	30.07	20250317	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
68	20250318	141240	57	100.00	KONEX			N	N	N	N		N	1990	0	3	0.00	0	0	0.00	0	0	0	2285	1692	1990	0.00	0.00	0	0	2296	2142	1836	1682	1376	2220	1760	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1530	30.07	20250317	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
69	20250318	131239	57	100.00	KONEX			N	N	N	N		N	1990	0	3	0.00	0	0	0.00	0	0	0	2285	1692	1990	0.00	0.00	0	0	2296	2142	1836	1682	1376	2220	1760	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1530	30.07	20250317	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
70	20250318	121241	57	100.00	KONEX			N	N	N	N		N	1990	0	3	0.00	0	0	0.00	0	0	0	2285	1692	1990	0.00	0.00	0	0	2296	2142	1836	1682	1376	2220	1760	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1530	30.07	20250317	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
71	20250318	111239	57	100.00	KONEX			N	N	N	N		N	1990	0	3	0.00	0	0	0.00	0	0	0	2285	1692	1990	0.00	0.00	0	0	2296	2142	1836	1682	1376	2220	1760	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1530	30.07	20250317	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
72	20250318	101242	57	100.00	KONEX			N	N	N	N		N	1990	0	3	0.00	0	0	0.00	0	0	0	2285	1692	1990	0.00	0.00	0	0	2296	2142	1836	1682	1376	2220	1760	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1530	30.07	20250317	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
73	20250318	091244	57	100.00	KONEX			N	N	N	N		N	1990	0	3	0.00	0	0	0.00	0	0	0	2285	1692	1990	0.00	0.00	0	0	2296	2142	1836	1682	1376	2220	1760	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1530	30.07	20250317	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
74	20250317	161236	57	100.00	KONEX			N	N	N	N		N	1990	190	2	10.56	1557805	1014	0.00	1990	1990	1530	2070	1530	1800	1536.30	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	181	-5.41	6.84	12	0.01	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1530	30.07	20250317	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
75	20250317	151235	57	100.00	KONEX			N	N	N	N		N	1990	190	2	10.56	1557805	1014	0.00	1990	1990	1530	2070	1530	1800	1536.30	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	181	-5.41	6.84	12	0.01	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1530	30.07	20250317	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
76	20250317	141238	57	100.00	KONEX			N	N	N	N		N	1990	190	2	10.56	1557805	1014	0.00	1990	1990	1530	2070	1530	1800	1536.30	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	181	-5.41	6.84	12	0.01	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1530	30.07	20250317	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
77	20250317	131236	57	100.00	KONEX			N	N	N	N		N	1530	-270	4	-15.00	251794	161	0.00	1990	1990	1530	2070	1530	1800	1563.94	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	139	-4.16	5.26	12	0.00	-368.00	291.00	2300	20250304	-33.48	1016	20240422	50.59	2300	-33.48	20250304	1530	0.00	20250317	2300	-33.48	20250304	1016	50.59	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
78	20250317	121236	57	100.00	KONEX			N	N	N	N		N	1985	185	2	10.28	21840	11	0.00	1990	1990	1985	2070	1530	1800	1985.45	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	180	-5.39	6.82	12	0.00	-368.00	291.00	2300	20250304	-13.70	1016	20240422	95.37	2300	-13.70	20250304	1599	24.14	20250103	2300	-13.70	20250304	1016	95.37	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
79	20250317	111235	57	100.00	KONEX			N	N	N	N		N	1985	185	2	10.28	21840	11	0.00	1990	1990	1985	2070	1530	1800	1985.45	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	180	-5.39	6.82	12	0.00	-368.00	291.00	2300	20250304	-13.70	1016	20240422	95.37	2300	-13.70	20250304	1599	24.14	20250103	2300	-13.70	20250304	1016	95.37	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
80	20250317	101234	57	100.00	KONEX			N	N	N	N		N	1985	185	2	10.28	21840	11	0.00	1990	1990	1985	2070	1530	1800	1985.45	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	180	-5.39	6.82	12	0.00	-368.00	291.00	2300	20250304	-13.70	1016	20240422	95.37	2300	-13.70	20250304	1599	24.14	20250103	2300	-13.70	20250304	1016	95.37	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
81	20250317	091238	57	100.00	KONEX			N	N	N	N		N	1990	190	2	10.56	1990	1	0.00	1990	1990	1990	2070	1530	1800	1990.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	45	270	500	1080	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1599	24.45	20250103	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
82	20250314	161230	57	100.00	KONEX			N	N	N	N		N	1800	-78	5	-4.15	0	0	0.00	0	0	0	2155	1597	1878	0.00	0.00	0	0	1890	1884	1877	1871	1864	1880	1867	45	277	500	1120	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	2300	20250304	-21.74	1016	20240422	77.17	2300	-21.74	20250304	1599	12.57	20250103	2300	-21.74	20250304	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
83	20250314	151239	57	100.00	KONEX			N	N	N	N		N	1878	0	3	0.00	0	0	0.00	0	0	0	2155	1597	1878	0.00	0.00	0	0	1890	1884	1877	1871	1864	1880	1867	45	277	500	1120	1	1	9087297	171	-5.10	6.45	12	0.00	-368.00	291.00	2300	20250304	-18.35	1016	20240422	84.84	2300	-18.35	20250304	1599	17.45	20250103	2300	-18.35	20250304	1016	84.84	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
84	20250314	141233	57	100.00	KONEX			N	N	N	N		N	1878	0	3	0.00	0	0	0.00	0	0	0	2155	1597	1878	0.00	0.00	0	0	1890	1884	1877	1871	1864	1880	1867	45	277	500	1120	1	1	9087297	171	-5.10	6.45	12	0.00	-368.00	291.00	2300	20250304	-18.35	1016	20240422	84.84	2300	-18.35	20250304	1599	17.45	20250103	2300	-18.35	20250304	1016	84.84	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
85	20250314	131231	57	100.00	KONEX			N	N	N	N		N	1878	0	3	0.00	0	0	0.00	0	0	0	2155	1597	1878	0.00	0.00	0	0	1890	1884	1877	1871	1864	1880	1867	45	277	500	1120	1	1	9087297	171	-5.10	6.45	12	0.00	-368.00	291.00	2300	20250304	-18.35	1016	20240422	84.84	2300	-18.35	20250304	1599	17.45	20250103	2300	-18.35	20250304	1016	84.84	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
86	20250314	121232	57	100.00	KONEX			N	N	N	N		N	1878	0	3	0.00	0	0	0.00	0	0	0	2155	1597	1878	0.00	0.00	0	0	1890	1884	1877	1871	1864	1880	1867	45	277	500	1120	1	1	9087297	171	-5.10	6.45	12	0.00	-368.00	291.00	2300	20250304	-18.35	1016	20240422	84.84	2300	-18.35	20250304	1599	17.45	20250103	2300	-18.35	20250304	1016	84.84	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
87	20250314	111233	57	100.00	KONEX			N	N	N	N		N	1878	0	3	0.00	0	0	0.00	0	0	0	2155	1597	1878	0.00	0.00	0	0	1890	1884	1877	1871	1864	1880	1867	45	277	500	1120	1	1	9087297	171	-5.10	6.45	12	0.00	-368.00	291.00	2300	20250304	-18.35	1016	20240422	84.84	2300	-18.35	20250304	1599	17.45	20250103	2300	-18.35	20250304	1016	84.84	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
88	20250314	101231	57	100.00	KONEX			N	N	N	N		N	1878	0	3	0.00	0	0	0.00	0	0	0	2155	1597	1878	0.00	0.00	0	0	1890	1884	1877	1871	1864	1880	1867	45	277	500	1120	1	1	9087297	171	-5.10	6.45	12	0.00	-368.00	291.00	2300	20250304	-18.35	1016	20240422	84.84	2300	-18.35	20250304	1599	17.45	20250103	2300	-18.35	20250304	1016	84.84	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
89	20250314	091237	57	100.00	KONEX			N	N	N	N		N	1878	0	3	0.00	0	0	0.00	0	0	0	2155	1597	1878	0.00	0.00	0	0	1890	1884	1877	1871	1864	1880	1867	45	277	500	1120	1	1	9087297	171	-5.10	6.45	12	0.00	-368.00	291.00	2300	20250304	-18.35	1016	20240422	84.84	2300	-18.35	20250304	1599	17.45	20250103	2300	-18.35	20250304	1016	84.84	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
90	20250313	161223	57	100.00	KONEX			N	N	N	N		N	1878	-22	5	-1.16	26277	14	700.00	1883	1883	1870	2185	1615	1900	1876.93	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	171	-5.10	6.45	12	0.00	-368.00	291.00	2300	20250304	-18.35	1016	20240422	84.84	2300	-18.35	20250304	1599	17.45	20250103	2300	-18.35	20250304	1016	84.84	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
91	20250313	151224	57	100.00	KONEX			N	N	N	N		N	1878	-22	5	-1.16	26277	14	700.00	1883	1883	1870	2185	1615	1900	1876.93	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	171	-5.10	6.45	12	0.00	-368.00	291.00	2300	20250304	-18.35	1016	20240422	84.84	2300	-18.35	20250304	1599	17.45	20250103	2300	-18.35	20250304	1016	84.84	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
92	20250313	141225	57	100.00	KONEX			N	N	N	N		N	1878	-22	5	-1.16	26277	14	700.00	1883	1883	1870	2185	1615	1900	1876.93	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	171	-5.10	6.45	12	0.00	-368.00	291.00	2300	20250304	-18.35	1016	20240422	84.84	2300	-18.35	20250304	1599	17.45	20250103	2300	-18.35	20250304	1016	84.84	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
93	20250313	131224	57	100.00	KONEX			N	N	N	N		N	1878	-22	5	-1.16	26277	14	700.00	1883	1883	1870	2185	1615	1900	1876.93	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	171	-5.10	6.45	12	0.00	-368.00	291.00	2300	20250304	-18.35	1016	20240422	84.84	2300	-18.35	20250304	1599	17.45	20250103	2300	-18.35	20250304	1016	84.84	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
94	20250313	121224	57	100.00	KONEX			N	N	N	N		N	1883	-17	5	-0.89	9415	5	250.00	1883	1883	1883	2185	1615	1900	1883.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	171	-5.12	6.47	12	0.00	-368.00	291.00	2300	20250304	-18.13	1016	20240422	85.33	2300	-18.13	20250304	1599	17.76	20250103	2300	-18.13	20250304	1016	85.33	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
95	20250313	111226	57	100.00	KONEX			N	N	N	N		N	1883	-17	5	-0.89	9415	5	250.00	1883	1883	1883	2185	1615	1900	1883.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	171	-5.12	6.47	12	0.00	-368.00	291.00	2300	20250304	-18.13	1016	20240422	85.33	2300	-18.13	20250304	1599	17.76	20250103	2300	-18.13	20250304	1016	85.33	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
96	20250313	101223	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1599	18.82	20250103	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
97	20250313	091227	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	45	285	500	1140	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1599	18.82	20250103	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
98	20250312	161217	57	100.00	KONEX			N	N	N	N		N	1900	-90	5	-4.52	3800	2	66.67	1900	1900	1900	2285	1692	1990	1900.00	0.00	0	0	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1599	18.82	20250103	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
99	20250312	151220	57	100.00	KONEX			N	N	N	N		N	1900	-90	5	-4.52	1900	1	33.33	1900	1900	1900	2285	1692	1990	1900.00	0.00	0	0	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1599	18.82	20250103	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
100	20250312	141215	57	100.00	KONEX			N	N	N	N		N	1900	-90	5	-4.52	1900	1	33.33	1900	1900	1900	2285	1692	1990	1900.00	0.00	0	0	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	173	-5.16	6.53	12	0.00	-368.00	291.00	2300	20250304	-17.39	1016	20240422	87.01	2300	-17.39	20250304	1599	18.82	20250103	2300	-17.39	20250304	1016	87.01	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
101	20250312	131217	57	100.00	KONEX			N	N	N	N		N	1990	0	3	0.00	0	0	0.00	0	0	0	2285	1692	1990	0.00	0.00	0	0	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1599	24.45	20250103	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
102	20250312	121221	57	100.00	KONEX			N	N	N	N		N	1990	0	3	0.00	0	0	0.00	0	0	0	2285	1692	1990	0.00	0.00	0	0	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1599	24.45	20250103	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
103	20250312	111211	57	100.00	KONEX			N	N	N	N		N	1990	0	3	0.00	0	0	0.00	0	0	0	2285	1692	1990	0.00	0.00	0	0	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1599	24.45	20250103	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
104	20250312	101214	57	100.00	KONEX			N	N	N	N		N	1990	0	3	0.00	0	0	0.00	0	0	0	2285	1692	1990	0.00	0.00	0	0	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1599	24.45	20250103	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
105	20250312	091222	57	100.00	KONEX			N	N	N	N		N	1990	0	3	0.00	0	0	0.00	0	0	0	2285	1692	1990	0.00	0.00	0	0	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1599	24.45	20250103	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
106	20250311	161208	57	100.00	KONEX			N	N	N	N		N	1990	0	3	0.00	5970	3	0.00	1990	1990	1990	2285	1692	1990	1990.00	0.00	0	0	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1599	24.45	20250103	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
107	20250311	151210	57	100.00	KONEX			N	N	N	N		N	1990	0	3	0.00	5970	3	0.00	1990	1990	1990	2285	1692	1990	1990.00	0.00	0	0	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1599	24.45	20250103	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
108	20250311	141214	57	100.00	KONEX			N	N	N	N		N	1990	0	3	0.00	5970	3	0.00	1990	1990	1990	2285	1692	1990	1990.00	0.00	0	0	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1599	24.45	20250103	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
109	20250311	131211	57	100.00	KONEX			N	N	N	N		N	1990	0	3	0.00	5970	3	0.00	1990	1990	1990	2285	1692	1990	1990.00	0.00	0	0	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1599	24.45	20250103	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
110	20250311	121209	57	100.00	KONEX			N	N	N	N		N	1990	0	3	0.00	5970	3	0.00	1990	1990	1990	2285	1692	1990	1990.00	0.00	0	0	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1599	24.45	20250103	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
111	20250311	111209	57	100.00	KONEX			N	N	N	N		N	1990	0	3	0.00	5970	3	0.00	1990	1990	1990	2285	1692	1990	1990.00	0.00	0	0	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1599	24.45	20250103	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
112	20250311	101210	57	100.00	KONEX			N	N	N	N		N	1990	0	3	0.00	5970	3	0.00	1990	1990	1990	2285	1692	1990	1990.00	0.00	0	0	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1599	24.45	20250103	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
113	20250311	091212	57	100.00	KONEX			N	N	N	N		N	1990	0	3	0.00	0	0	0.00	0	0	0	2285	1692	1990	0.00	0.00	0	0	1990	1990	1990	1990	1990	1990	1990	45	295	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1599	24.45	20250103	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
114	20250310	161200	57	100.00	KONEX			N	N	N	N		N	1990	-6	5	-0.30	0	0	0.00	0	0	0	2295	1697	1996	0.00	0.00	0	0	1999	1997	1994	1992	1989	1998	1993	45	299	500	1190	1	1	9087297	181	-5.41	6.84	12	0.00	-368.00	291.00	2300	20250304	-13.48	1016	20240422	95.87	2300	-13.48	20250304	1599	24.45	20250103	2300	-13.48	20250304	1016	95.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
115	20250310	151208	57	100.00	KONEX			N	N	N	N		N	1996	0	3	0.00	0	0	0.00	0	0	0	2295	1697	1996	0.00	0.00	0	0	1999	1997	1994	1992	1989	1998	1993	45	299	500	1190	1	1	9087297	181	-5.42	6.86	12	0.00	-368.00	291.00	2300	20250304	-13.22	1016	20240422	96.46	2300	-13.22	20250304	1599	24.83	20250103	2300	-13.22	20250304	1016	96.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
116	20250310	141206	57	100.00	KONEX			N	N	N	N		N	1996	0	3	0.00	0	0	0.00	0	0	0	2295	1697	1996	0.00	0.00	0	0	1999	1997	1994	1992	1989	1998	1993	45	299	500	1190	1	1	9087297	181	-5.42	6.86	12	0.00	-368.00	291.00	2300	20250304	-13.22	1016	20240422	96.46	2300	-13.22	20250304	1599	24.83	20250103	2300	-13.22	20250304	1016	96.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
117	20250310	131205	57	100.00	KONEX			N	N	N	N		N	1996	0	3	0.00	0	0	0.00	0	0	0	2295	1697	1996	0.00	0.00	0	0	1999	1997	1994	1992	1989	1998	1993	45	299	500	1190	1	1	9087297	181	-5.42	6.86	12	0.00	-368.00	291.00	2300	20250304	-13.22	1016	20240422	96.46	2300	-13.22	20250304	1599	24.83	20250103	2300	-13.22	20250304	1016	96.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
118	20250310	121202	57	100.00	KONEX			N	N	N	N		N	1996	0	3	0.00	0	0	0.00	0	0	0	2295	1697	1996	0.00	0.00	0	0	1999	1997	1994	1992	1989	1998	1993	45	299	500	1190	1	1	9087297	181	-5.42	6.86	12	0.00	-368.00	291.00	2300	20250304	-13.22	1016	20240422	96.46	2300	-13.22	20250304	1599	24.83	20250103	2300	-13.22	20250304	1016	96.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
119	20250310	111202	57	100.00	KONEX			N	N	N	N		N	1996	0	3	0.00	0	0	0.00	0	0	0	2295	1697	1996	0.00	0.00	0	0	1999	1997	1994	1992	1989	1998	1993	45	299	500	1190	1	1	9087297	181	-5.42	6.86	12	0.00	-368.00	291.00	2300	20250304	-13.22	1016	20240422	96.46	2300	-13.22	20250304	1599	24.83	20250103	2300	-13.22	20250304	1016	96.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
120	20250310	101202	57	100.00	KONEX			N	N	N	N		N	1996	0	3	0.00	0	0	0.00	0	0	0	2295	1697	1996	0.00	0.00	0	0	1999	1997	1994	1992	1989	1998	1993	45	299	500	1190	1	1	9087297	181	-5.42	6.86	12	0.00	-368.00	291.00	2300	20250304	-13.22	1016	20240422	96.46	2300	-13.22	20250304	1599	24.83	20250103	2300	-13.22	20250304	1016	96.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
121	20250310	091203	57	100.00	KONEX			N	N	N	N		N	1996	0	3	0.00	0	0	0.00	0	0	0	2295	1697	1996	0.00	0.00	0	0	1999	1997	1994	1992	1989	1998	1993	45	299	500	1190	1	1	9087297	181	-5.42	6.86	12	0.00	-368.00	291.00	2300	20250304	-13.22	1016	20240422	96.46	2300	-13.22	20250304	1599	24.83	20250103	2300	-13.22	20250304	1016	96.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
122	20250307	161200	57	100.00	KONEX			N	N	N	N		N	1996	1	2	0.05	39872	20	285.71	1991	1996	1991	2290	1696	1995	1993.60	0.00	0	0	1995	1995	1995	1995	1995	1995	1995	45	295	500	1190	1	1	9087297	181	-5.42	6.86	12	0.00	-368.00	291.00	2300	20250304	-13.22	1016	20240422	96.46	2300	-13.22	20250304	1599	24.83	20250103	2300	-13.22	20250304	1016	96.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
123	20250307	151204	57	100.00	KONEX			N	N	N	N		N	1996	1	2	0.05	39872	20	285.71	1991	1996	1991	2290	1696	1995	1993.60	0.00	0	0	1995	1995	1995	1995	1995	1995	1995	45	295	500	1190	1	1	9087297	181	-5.42	6.86	12	0.00	-368.00	291.00	2300	20250304	-13.22	1016	20240422	96.46	2300	-13.22	20250304	1599	24.83	20250103	2300	-13.22	20250304	1016	96.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
124	20250307	141200	57	100.00	KONEX			N	N	N	N		N	1996	1	2	0.05	39872	20	285.71	1991	1996	1991	2290	1696	1995	1993.60	0.00	0	0	1995	1995	1995	1995	1995	1995	1995	45	295	500	1190	1	1	9087297	181	-5.42	6.86	12	0.00	-368.00	291.00	2300	20250304	-13.22	1016	20240422	96.46	2300	-13.22	20250304	1599	24.83	20250103	2300	-13.22	20250304	1016	96.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
125	20250307	131203	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	37876	19	271.43	1991	1996	1991	2290	1696	1995	1993.47	0.00	0	0	1995	1995	1995	1995	1995	1995	1995	45	295	500	1190	1	1	9087297	181	-5.42	6.86	12	0.00	-368.00	291.00	2300	20250304	-13.26	1016	20240422	96.36	2300	-13.26	20250304	1599	24.77	20250103	2300	-13.26	20250304	1016	96.36	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
126	20250307	121202	57	100.00	KONEX			N	N	N	N		N	1996	1	2	0.05	11961	6	85.71	1991	1996	1991	2290	1696	1995	1993.50	0.00	0	0	1995	1995	1995	1995	1995	1995	1995	45	295	500	1190	1	1	9087297	181	-5.42	6.86	12	0.00	-368.00	291.00	2300	20250304	-13.22	1016	20240422	96.46	2300	-13.22	20250304	1599	24.83	20250103	2300	-13.22	20250304	1016	96.46	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
127	20250307	111200	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2290	1696	1995	0.00	0.00	0	0	1995	1995	1995	1995	1995	1995	1995	45	295	500	1190	1	1	9087297	181	-5.42	6.86	12	0.00	-368.00	291.00	2300	20250304	-13.26	1016	20240422	96.36	2300	-13.26	20250304	1599	24.77	20250103	2300	-13.26	20250304	1016	96.36	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
128	20250307	101157	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2290	1696	1995	0.00	0.00	0	0	1995	1995	1995	1995	1995	1995	1995	45	295	500	1190	1	1	9087297	181	-5.42	6.86	12	0.00	-368.00	291.00	2300	20250304	-13.26	1016	20240422	96.36	2300	-13.26	20250304	1599	24.77	20250103	2300	-13.26	20250304	1016	96.36	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
129	20250307	091204	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2290	1696	1995	0.00	0.00	0	0	1995	1995	1995	1995	1995	1995	1995	45	295	500	1190	1	1	9087297	181	-5.42	6.86	12	0.00	-368.00	291.00	2300	20250304	-13.26	1016	20240422	96.36	2300	-13.26	20250304	1599	24.77	20250103	2300	-13.26	20250304	1016	96.36	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
130	20250306	161153	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	13965	7	0.00	1995	1995	1995	2290	1696	1995	1995.00	0.00	0	0	1995	1995	1995	1995	1995	1995	1995	45	295	500	1190	1	1	9087297	181	-5.42	6.86	12	0.00	-368.00	291.00	2300	20250304	-13.26	1016	20240422	96.36	2300	-13.26	20250304	1599	24.77	20250103	2300	-13.26	20250304	1016	96.36	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
131	20250306	151153	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	13965	7	0.00	1995	1995	1995	2290	1696	1995	1995.00	0.00	0	0	1995	1995	1995	1995	1995	1995	1995	45	295	500	1190	1	1	9087297	181	-5.42	6.86	12	0.00	-368.00	291.00	2300	20250304	-13.26	1016	20240422	96.36	2300	-13.26	20250304	1599	24.77	20250103	2300	-13.26	20250304	1016	96.36	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
132	20250306	141153	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	13965	7	0.00	1995	1995	1995	2290	1696	1995	1995.00	0.00	0	0	1995	1995	1995	1995	1995	1995	1995	45	295	500	1190	1	1	9087297	181	-5.42	6.86	12	0.00	-368.00	291.00	2300	20250304	-13.26	1016	20240422	96.36	2300	-13.26	20250304	1599	24.77	20250103	2300	-13.26	20250304	1016	96.36	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
133	20250306	131153	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	13965	7	0.00	1995	1995	1995	2290	1696	1995	1995.00	0.00	0	0	1995	1995	1995	1995	1995	1995	1995	45	295	500	1190	1	1	9087297	181	-5.42	6.86	12	0.00	-368.00	291.00	2300	20250304	-13.26	1016	20240422	96.36	2300	-13.26	20250304	1599	24.77	20250103	2300	-13.26	20250304	1016	96.36	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
134	20250306	121151	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	13965	7	0.00	1995	1995	1995	2290	1696	1995	1995.00	0.00	0	0	1995	1995	1995	1995	1995	1995	1995	45	295	500	1190	1	1	9087297	181	-5.42	6.86	12	0.00	-368.00	291.00	2300	20250304	-13.26	1016	20240422	96.36	2300	-13.26	20250304	1599	24.77	20250103	2300	-13.26	20250304	1016	96.36	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
135	20250306	111148	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2290	1696	1995	0.00	0.00	0	0	1995	1995	1995	1995	1995	1995	1995	45	295	500	1190	1	1	9087297	181	-5.42	6.86	12	0.00	-368.00	291.00	2300	20250304	-13.26	1016	20240422	96.36	2300	-13.26	20250304	1599	24.77	20250103	2300	-13.26	20250304	1016	96.36	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
136	20250306	101151	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2290	1696	1995	0.00	0.00	0	0	1995	1995	1995	1995	1995	1995	1995	45	295	500	1190	1	1	9087297	181	-5.42	6.86	12	0.00	-368.00	291.00	2300	20250304	-13.26	1016	20240422	96.36	2300	-13.26	20250304	1599	24.77	20250103	2300	-13.26	20250304	1016	96.36	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
137	20250306	091155	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2290	1696	1995	0.00	0.00	0	0	1995	1995	1995	1995	1995	1995	1995	45	295	500	1190	1	1	9087297	181	-5.42	6.86	12	0.00	-368.00	291.00	2300	20250304	-13.26	1016	20240422	96.36	2300	-13.26	20250304	1599	24.77	20250103	2300	-13.26	20250304	1016	96.36	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
138	20250305	161137	57	100.00	KONEX			N	N	N	N		N	1995	-5	5	-0.25	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2400	2200	2100	1900	1800	2150	1850	45	300	500	1200	1	1	9087297	181	-5.42	6.86	12	0.00	-368.00	291.00	2300	20250304	-13.26	1016	20240422	96.36	2300	-13.26	20250304	1599	24.77	20250103	2300	-13.26	20250304	1016	96.36	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
139	20250305	151143	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2400	2200	2100	1900	1800	2150	1850	45	300	500	1200	5	1	9087297	182	-5.43	6.87	12	0.00	-368.00	291.00	2300	20250304	-13.04	1016	20240422	96.85	2300	-13.04	20250304	1599	25.08	20250103	2300	-13.04	20250304	1016	96.85	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
140	20250305	141143	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2400	2200	2100	1900	1800	2150	1850	45	300	500	1200	5	1	9087297	182	-5.43	6.87	12	0.00	-368.00	291.00	2300	20250304	-13.04	1016	20240422	96.85	2300	-13.04	20250304	1599	25.08	20250103	2300	-13.04	20250304	1016	96.85	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
141	20250305	131139	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2400	2200	2100	1900	1800	2150	1850	45	300	500	1200	5	1	9087297	182	-5.43	6.87	12	0.00	-368.00	291.00	2300	20250304	-13.04	1016	20240422	96.85	2300	-13.04	20250304	1599	25.08	20250103	2300	-13.04	20250304	1016	96.85	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
142	20250305	121141	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2400	2200	2100	1900	1800	2150	1850	45	300	500	1200	5	1	9087297	182	-5.43	6.87	12	0.00	-368.00	291.00	2300	20250304	-13.04	1016	20240422	96.85	2300	-13.04	20250304	1599	25.08	20250103	2300	-13.04	20250304	1016	96.85	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
143	20250305	111135	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2400	2200	2100	1900	1800	2150	1850	45	300	500	1200	5	1	9087297	182	-5.43	6.87	12	0.00	-368.00	291.00	2300	20250304	-13.04	1016	20240422	96.85	2300	-13.04	20250304	1599	25.08	20250103	2300	-13.04	20250304	1016	96.85	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
144	20250305	101139	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2400	2200	2100	1900	1800	2150	1850	45	300	500	1200	5	1	9087297	182	-5.43	6.87	12	0.00	-368.00	291.00	2300	20250304	-13.04	1016	20240422	96.85	2300	-13.04	20250304	1599	25.08	20250103	2300	-13.04	20250304	1016	96.85	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
145	20250305	091139	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2400	2200	2100	1900	1800	2150	1850	45	300	500	1200	5	1	9087297	182	-5.43	6.87	12	0.00	-368.00	291.00	2300	20250304	-13.04	1016	20240422	96.85	2300	-13.04	20250304	1599	25.08	20250103	2300	-13.04	20250304	1016	96.85	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
146	20250304	161127	57	100.00	KONEX	신고가		N	N	N	N		N	2000	0	3	0.00	10300	5	0.00	2300	2300	2000	2300	1700	2000	2060.00	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	45	300	500	1200	5	1	9087297	182	-5.43	6.87	12	0.00	-368.00	291.00	2300	20250304	-13.04	1016	20240422	96.85	2300	-13.04	20250304	1599	25.08	20250103	2300	-13.04	20250304	1016	96.85	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
147	20250304	151122	57	100.00	KONEX	신고가		N	N	N	N		N	2000	0	3	0.00	10300	5	0.00	2300	2300	2000	2300	1700	2000	2060.00	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	45	300	500	1200	5	1	9087297	182	-5.43	6.87	12	0.00	-368.00	291.00	2300	20250304	-13.04	1016	20240422	96.85	2300	-13.04	20250304	1599	25.08	20250103	2300	-13.04	20250304	1016	96.85	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
148	20250304	141127	57	100.00	KONEX	신고가		N	N	N	N		N	2000	0	3	0.00	10300	5	0.00	2300	2300	2000	2300	1700	2000	2060.00	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	45	300	500	1200	5	1	9087297	182	-5.43	6.87	12	0.00	-368.00	291.00	2300	20250304	-13.04	1016	20240422	96.85	2300	-13.04	20250304	1599	25.08	20250103	2300	-13.04	20250304	1016	96.85	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
149	20250304	131124	57	100.00	KONEX	신고가		N	N	N	N		N	2000	0	3	0.00	10300	5	0.00	2300	2300	2000	2300	1700	2000	2060.00	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	45	300	500	1200	5	1	9087297	182	-5.43	6.87	12	0.00	-368.00	291.00	2300	20250304	-13.04	1016	20240422	96.85	2300	-13.04	20250304	1599	25.08	20250103	2300	-13.04	20250304	1016	96.85	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
150	20250304	121122	57	100.00	KONEX	신고가		N	N	N	N		N	2300	300	1	15.00	2300	1	0.00	2300	2300	2300	2300	1700	2000	2300.00	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	45	300	500	1200	5	1	9087297	209	-6.25	7.90	12	0.00	-368.00	291.00	2300	20250304	0.00	1016	20240422	126.38	2300	0.00	20250304	1599	43.84	20250103	2300	0.00	20250304	1016	126.38	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
151	20250304	111125	57	100.00	KONEX	신고가		N	N	N	N		N	2300	300	1	15.00	2300	1	0.00	2300	2300	2300	2300	1700	2000	2300.00	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	45	300	500	1200	5	1	9087297	209	-6.25	7.90	12	0.00	-368.00	291.00	2300	20250304	0.00	1016	20240422	126.38	2300	0.00	20250304	1599	43.84	20250103	2300	0.00	20250304	1016	126.38	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
152	20250304	101119	57	100.00	KONEX	신고가		N	N	N	N		N	2300	300	1	15.00	2300	1	0.00	2300	2300	2300	2300	1700	2000	2300.00	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	45	300	500	1200	5	1	9087297	209	-6.25	7.90	12	0.00	-368.00	291.00	2300	20250304	0.00	1016	20240422	126.38	2300	0.00	20250304	1599	43.84	20250103	2300	0.00	20250304	1016	126.38	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
153	20250304	091117	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	45	300	500	1200	5	1	9087297	182	-5.43	6.87	12	0.00	-368.00	291.00	2125	20241128	-5.88	1016	20240422	96.85	2125	-5.88	20250205	1599	25.08	20250103	2125	-5.88	20241128	1016	96.85	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N