KissMeData/199290/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	160948	57	100.00	KONEX			N	N	N	N		N	532	-93	4	-14.88	213840	395	395.00	570	570	532	718	532	625	541.37	0.00	0	0	625	625	625	625	625	625	625	82	93	500	370	1	1	16325192	87	8.87	7.00	12	0.00	60.00	76.00	1100	20240325	-51.64	345	20241203	54.20	645	-17.52	20250106	416	27.88	20250228	1098	-51.55	20240329	345	54.20	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
3	20250328	150951	57	100.00	KONEX			N	N	N	N		N	532	-93	4	-14.88	213840	395	395.00	570	570	532	718	532	625	541.37	0.00	0	0	625	625	625	625	625	625	625	82	93	500	370	1	1	16325192	87	8.87	7.00	12	0.00	60.00	76.00	1100	20240325	-51.64	345	20241203	54.20	645	-17.52	20250106	416	27.88	20250228	1098	-51.55	20240329	345	54.20	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
4	20250328	140954	57	100.00	KONEX			N	N	N	N		N	532	-93	4	-14.88	213840	395	395.00	570	570	532	718	532	625	541.37	0.00	0	0	625	625	625	625	625	625	625	82	93	500	370	1	1	16325192	87	8.87	7.00	12	0.00	60.00	76.00	1100	20240325	-51.64	345	20241203	54.20	645	-17.52	20250106	416	27.88	20250228	1098	-51.55	20240329	345	54.20	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
5	20250328	130951	57	100.00	KONEX			N	N	N	N		N	532	-93	4	-14.88	213840	395	395.00	570	570	532	718	532	625	541.37	0.00	0	0	625	625	625	625	625	625	625	82	93	500	370	1	1	16325192	87	8.87	7.00	12	0.00	60.00	76.00	1100	20240325	-51.64	345	20241203	54.20	645	-17.52	20250106	416	27.88	20250228	1098	-51.55	20240329	345	54.20	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
6	20250328	120949	57	100.00	KONEX			N	N	N	N		N	532	-93	4	-14.88	213308	394	394.00	570	570	532	718	532	625	541.39	0.00	0	0	625	625	625	625	625	625	625	82	93	500	370	1	1	16325192	87	8.87	7.00	12	0.00	60.00	76.00	1100	20240325	-51.64	345	20241203	54.20	645	-17.52	20250106	416	27.88	20250228	1098	-51.55	20240329	345	54.20	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
7	20250328	110946	57	100.00	KONEX			N	N	N	N		N	532	-93	4	-14.88	213308	394	394.00	570	570	532	718	532	625	541.39	0.00	0	0	625	625	625	625	625	625	625	82	93	500	370	1	1	16325192	87	8.87	7.00	12	0.00	60.00	76.00	1100	20240325	-51.64	345	20241203	54.20	645	-17.52	20250106	416	27.88	20250228	1098	-51.55	20240329	345	54.20	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
8	20250328	100953	57	100.00	KONEX			N	N	N	N		N	532	-93	4	-14.88	197348	364	364.00	570	570	532	718	532	625	542.16	0.00	0	0	625	625	625	625	625	625	625	82	93	500	370	1	1	16325192	87	8.87	7.00	12	0.00	60.00	76.00	1100	20240325	-51.64	345	20241203	54.20	645	-17.52	20250106	416	27.88	20250228	1098	-51.55	20240329	345	54.20	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
9	20250328	090958	57	100.00	KONEX			N	N	N	N		N	532	-93	4	-14.88	195220	360	360.00	570	570	532	718	532	625	542.28	0.00	0	0	625	625	625	625	625	625	625	82	93	500	370	1	1	16325192	87	8.87	7.00	12	0.00	60.00	76.00	1100	20240325	-51.64	345	20241203	54.20	645	-17.52	20250106	416	27.88	20250228	1098	-51.55	20240329	345	54.20	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
10	20250327	162306	57	100.00	KONEX			N	N	N	N		N	625	-7	5	-1.11	62500	100	0.00	625	625	625	726	538	632	625.00	0.00	0	0	632	632	632	632	632	632	632	82	94	500	370	1	1	16325192	102	0.00	13.02	12	0.00	0.00	48.00	1145	20240315	-45.41	345	20241203	81.16	645	-3.10	20250106	416	50.24	20250228	1098	-43.08	20240329	345	81.16	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
11	20250327	150949	57	100.00	KONEX			N	N	N	N		N	632	0	3	0.00	0	0	0.00	0	0	0	726	538	632	0.00	0.00	0	0	632	632	632	632	632	632	632	82	94	500	370	1	1	16325192	103	0.00	13.17	12	0.00	0.00	48.00	1145	20240315	-44.80	345	20241203	83.19	645	-2.02	20250106	416	51.92	20250228	1098	-42.44	20240329	345	83.19	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
12	20250327	140951	57	100.00	KONEX			N	N	N	N		N	632	0	3	0.00	0	0	0.00	0	0	0	726	538	632	0.00	0.00	0	0	632	632	632	632	632	632	632	82	94	500	370	1	1	16325192	103	0.00	13.17	12	0.00	0.00	48.00	1145	20240315	-44.80	345	20241203	83.19	645	-2.02	20250106	416	51.92	20250228	1098	-42.44	20240329	345	83.19	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
13	20250327	130946	57	100.00	KONEX			N	N	N	N		N	632	0	3	0.00	0	0	0.00	0	0	0	726	538	632	0.00	0.00	0	0	632	632	632	632	632	632	632	82	94	500	370	1	1	16325192	103	0.00	13.17	12	0.00	0.00	48.00	1145	20240315	-44.80	345	20241203	83.19	645	-2.02	20250106	416	51.92	20250228	1098	-42.44	20240329	345	83.19	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
14	20250327	120954	57	100.00	KONEX			N	N	N	N		N	632	0	3	0.00	0	0	0.00	0	0	0	726	538	632	0.00	0.00	0	0	632	632	632	632	632	632	632	82	94	500	370	1	1	16325192	103	0.00	13.17	12	0.00	0.00	48.00	1145	20240315	-44.80	345	20241203	83.19	645	-2.02	20250106	416	51.92	20250228	1098	-42.44	20240329	345	83.19	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
15	20250327	110950	57	100.00	KONEX			N	N	N	N		N	632	0	3	0.00	0	0	0.00	0	0	0	726	538	632	0.00	0.00	0	0	632	632	632	632	632	632	632	82	94	500	370	1	1	16325192	103	0.00	13.17	12	0.00	0.00	48.00	1145	20240315	-44.80	345	20241203	83.19	645	-2.02	20250106	416	51.92	20250228	1098	-42.44	20240329	345	83.19	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
16	20250327	100946	57	100.00	KONEX			N	N	N	N		N	632	0	3	0.00	0	0	0.00	0	0	0	726	538	632	0.00	0.00	0	0	632	632	632	632	632	632	632	82	94	500	370	1	1	16325192	103	0.00	13.17	12	0.00	0.00	48.00	1145	20240315	-44.80	345	20241203	83.19	645	-2.02	20250106	416	51.92	20250228	1098	-42.44	20240329	345	83.19	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
17	20250327	090950	57	100.00	KONEX			N	N	N	N		N	632	0	3	0.00	0	0	0.00	0	0	0	726	538	632	0.00	0.00	0	0	632	632	632	632	632	632	632	82	94	500	370	1	1	16325192	103	0.00	13.17	12	0.00	0.00	48.00	1145	20240315	-44.80	345	20241203	83.19	645	-2.02	20250106	416	51.92	20250228	1098	-42.44	20240329	345	83.19	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
18	20250326	160939	57	100.00	KONEX			N	N	N	N		N	632	-2	5	-0.32	0	0	0.00	0	0	0	729	539	634	0.00	0.00	0	0	634	634	634	634	634	634	634	82	95	500	380	1	1	16325192	103	0.00	13.17	12	0.00	0.00	48.00	1145	20240315	-44.80	345	20241203	83.19	645	-2.02	20250106	416	51.92	20250228	1100	-42.55	20240326	345	83.19	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
19	20250326	150942	57	100.00	KONEX			N	N	N	N		N	634	0	3	0.00	0	0	0.00	0	0	0	729	539	634	0.00	0.00	0	0	634	634	634	634	634	634	634	82	95	500	380	1	1	16325192	104	0.00	13.21	12	0.00	0.00	48.00	1145	20240315	-44.63	345	20241203	83.77	645	-1.71	20250106	416	52.40	20250228	1100	-42.36	20240326	345	83.77	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
20	20250326	140940	57	100.00	KONEX			N	N	N	N		N	634	0	3	0.00	0	0	0.00	0	0	0	729	539	634	0.00	0.00	0	0	634	634	634	634	634	634	634	82	95	500	380	1	1	16325192	104	0.00	13.21	12	0.00	0.00	48.00	1145	20240315	-44.63	345	20241203	83.77	645	-1.71	20250106	416	52.40	20250228	1100	-42.36	20240326	345	83.77	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
21	20250326	130941	57	100.00	KONEX			N	N	N	N		N	634	0	3	0.00	0	0	0.00	0	0	0	729	539	634	0.00	0.00	0	0	634	634	634	634	634	634	634	82	95	500	380	1	1	16325192	104	0.00	13.21	12	0.00	0.00	48.00	1145	20240315	-44.63	345	20241203	83.77	645	-1.71	20250106	416	52.40	20250228	1100	-42.36	20240326	345	83.77	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
22	20250326	120946	57	100.00	KONEX			N	N	N	N		N	634	0	3	0.00	0	0	0.00	0	0	0	729	539	634	0.00	0.00	0	0	634	634	634	634	634	634	634	82	95	500	380	1	1	16325192	104	0.00	13.21	12	0.00	0.00	48.00	1145	20240315	-44.63	345	20241203	83.77	645	-1.71	20250106	416	52.40	20250228	1100	-42.36	20240326	345	83.77	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
23	20250326	110943	57	100.00	KONEX			N	N	N	N		N	634	0	3	0.00	0	0	0.00	0	0	0	729	539	634	0.00	0.00	0	0	634	634	634	634	634	634	634	82	95	500	380	1	1	16325192	104	0.00	13.21	12	0.00	0.00	48.00	1145	20240315	-44.63	345	20241203	83.77	645	-1.71	20250106	416	52.40	20250228	1100	-42.36	20240326	345	83.77	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
24	20250326	100942	57	100.00	KONEX			N	N	N	N		N	634	0	3	0.00	0	0	0.00	0	0	0	729	539	634	0.00	0.00	0	0	634	634	634	634	634	634	634	82	95	500	380	1	1	16325192	104	0.00	13.21	12	0.00	0.00	48.00	1145	20240315	-44.63	345	20241203	83.77	645	-1.71	20250106	416	52.40	20250228	1100	-42.36	20240326	345	83.77	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
25	20250326	090942	57	100.00	KONEX			N	N	N	N		N	634	0	3	0.00	0	0	0.00	0	0	0	729	539	634	0.00	0.00	0	0	634	634	634	634	634	634	634	82	95	500	380	1	1	16325192	104	0.00	13.21	12	0.00	0.00	48.00	1145	20240315	-44.63	345	20241203	83.77	645	-1.71	20250106	416	52.40	20250228	1100	-42.36	20240326	345	83.77	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
26	20250325	160936	57	100.00	KONEX			N	N	N	N		N	634	82	1	14.86	634	1	0.12	634	634	634	634	470	552	634.00	0.00	0	0	586	568	534	516	482	578	526	82	82	500	330	1	1	16325192	104	0.00	13.21	12	0.00	0.00	48.00	1145	20240315	-44.63	345	20241203	83.77	645	-1.71	20250106	416	52.40	20250228	1100	-42.36	20240325	345	83.77	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
27	20250325	150938	57	100.00	KONEX			N	N	N	N		N	552	0	3	0.00	0	0	0.00	0	0	0	634	470	552	0.00	0.00	0	0	586	568	534	516	482	578	526	82	82	500	330	1	1	16325192	90	0.00	11.50	12	0.00	0.00	48.00	1145	20240315	-51.79	345	20241203	60.00	645	-14.42	20250106	416	32.69	20250228	1100	-49.82	20240325	345	60.00	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
28	20250325	140934	57	100.00	KONEX			N	N	N	N		N	552	0	3	0.00	0	0	0.00	0	0	0	634	470	552	0.00	0.00	0	0	586	568	534	516	482	578	526	82	82	500	330	1	1	16325192	90	0.00	11.50	12	0.00	0.00	48.00	1145	20240315	-51.79	345	20241203	60.00	645	-14.42	20250106	416	32.69	20250228	1100	-49.82	20240325	345	60.00	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
29	20250325	131025	57	100.00	KONEX			N	N	N	N		N	552	0	3	0.00	0	0	0.00	0	0	0	634	470	552	0.00	0.00	0	0	586	568	534	516	482	578	526	82	82	500	330	1	1	16325192	90	0.00	11.50	12	0.00	0.00	48.00	1145	20240315	-51.79	345	20241203	60.00	645	-14.42	20250106	416	32.69	20250228	1100	-49.82	20240325	345	60.00	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
30	20250325	120936	57	100.00	KONEX			N	N	N	N		N	552	0	3	0.00	0	0	0.00	0	0	0	634	470	552	0.00	0.00	0	0	586	568	534	516	482	578	526	82	82	500	330	1	1	16325192	90	0.00	11.50	12	0.00	0.00	48.00	1145	20240315	-51.79	345	20241203	60.00	645	-14.42	20250106	416	32.69	20250228	1100	-49.82	20240325	345	60.00	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
31	20250325	110935	57	100.00	KONEX			N	N	N	N		N	552	0	3	0.00	0	0	0.00	0	0	0	634	470	552	0.00	0.00	0	0	586	568	534	516	482	578	526	82	82	500	330	1	1	16325192	90	0.00	11.50	12	0.00	0.00	48.00	1145	20240315	-51.79	345	20241203	60.00	645	-14.42	20250106	416	32.69	20250228	1100	-49.82	20240325	345	60.00	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
32	20250325	100946	57	100.00	KONEX			N	N	N	N		N	552	0	3	0.00	0	0	0.00	0	0	0	634	470	552	0.00	0.00	0	0	586	568	534	516	482	578	526	82	82	500	330	1	1	16325192	90	0.00	11.50	12	0.00	0.00	48.00	1145	20240315	-51.79	345	20241203	60.00	645	-14.42	20250106	416	32.69	20250228	1100	-49.82	20240325	345	60.00	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
33	20250325	090944	57	100.00	KONEX			N	N	N	N		N	552	0	3	0.00	0	0	0.00	0	0	0	634	470	552	0.00	0.00	0	0	586	568	534	516	482	578	526	82	82	500	330	1	1	16325192	90	0.00	11.50	12	0.00	0.00	48.00	1145	20240315	-51.79	345	20241203	60.00	645	-14.42	20250106	416	32.69	20250228	1100	-49.82	20240325	345	60.00	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
34	20250324	160933	57	100.00	KONEX			N	N	N	N		N	552	72	1	15.00	435617	800	689.66	500	552	500	552	408	480	544.52	0.00	0	0	493	486	473	466	453	490	470	82	72	500	280	1	1	16325192	90	0.00	11.50	12	0.00	0.00	48.00	1145	20240315	-51.79	345	20241203	60.00	645	-14.42	20250106	416	32.69	20250228	1100	-49.82	20240325	345	60.00	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
35	20250324	150939	57	100.00	KONEX			N	N	N	N		N	552	72	1	15.00	435617	800	689.66	500	552	500	552	408	480	544.52	0.00	0	0	493	486	473	466	453	490	470	82	72	500	280	1	1	16325192	90	0.00	11.50	12	0.00	0.00	48.00	1145	20240315	-51.79	345	20241203	60.00	645	-14.42	20250106	416	32.69	20250228	1100	-49.82	20240325	345	60.00	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
36	20250324	140941	57	100.00	KONEX			N	N	N	N		N	552	72	1	15.00	435617	800	689.66	500	552	500	552	408	480	544.52	0.00	0	0	493	486	473	466	453	490	470	82	72	500	280	1	1	16325192	90	0.00	11.50	12	0.00	0.00	48.00	1145	20240315	-51.79	345	20241203	60.00	645	-14.42	20250106	416	32.69	20250228	1100	-49.82	20240325	345	60.00	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
37	20250324	130940	57	100.00	KONEX			N	N	N	N		N	552	72	1	15.00	159747	300	258.62	500	552	500	552	408	480	532.49	0.00	0	0	493	486	473	466	453	490	470	82	72	500	280	1	1	16325192	90	0.00	11.50	12	0.00	0.00	48.00	1145	20240315	-51.79	345	20241203	60.00	645	-14.42	20250106	416	32.69	20250228	1100	-49.82	20240325	345	60.00	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
38	20250324	120939	57	100.00	KONEX			N	N	N	N		N	552	72	1	15.00	159747	300	258.62	500	552	500	552	408	480	532.49	0.00	0	0	493	486	473	466	453	490	470	82	72	500	280	1	1	16325192	90	0.00	11.50	12	0.00	0.00	48.00	1145	20240315	-51.79	345	20241203	60.00	645	-14.42	20250106	416	32.69	20250228	1100	-49.82	20240325	345	60.00	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
39	20250324	110938	57	100.00	KONEX			N	N	N	N		N	552	72	1	15.00	159747	300	258.62	500	552	500	552	408	480	532.49	0.00	0	0	493	486	473	466	453	490	470	82	72	500	280	1	1	16325192	90	0.00	11.50	12	0.00	0.00	48.00	1145	20240315	-51.79	345	20241203	60.00	645	-14.42	20250106	416	32.69	20250228	1100	-49.82	20240325	345	60.00	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
40	20250324	100935	57	100.00	KONEX			N	N	N	N		N	552	72	1	15.00	159747	300	258.62	500	552	500	552	408	480	532.49	0.00	0	0	493	486	473	466	453	490	470	82	72	500	280	1	1	16325192	90	0.00	11.50	12	0.00	0.00	48.00	1145	20240315	-51.79	345	20241203	60.00	645	-14.42	20250106	416	32.69	20250228	1100	-49.82	20240325	345	60.00	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
41	20250324	090937	57	100.00	KONEX			N	N	N	N		N	480	0	3	0.00	0	0	0.00	0	0	0	552	408	480	0.00	0.00	0	0	493	486	473	466	453	490	470	82	72	500	280	1	1	16325192	78	0.00	10.00	12	0.00	0.00	48.00	1145	20240315	-58.08	345	20241203	39.13	645	-25.58	20250106	416	15.38	20250228	1100	-56.36	20240325	345	39.13	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
42	20250321	160952	57	100.00	KONEX			N	N	N	N		N	480	50	2	11.63	54960	116	322.22	460	480	460	494	366	430	473.79	0.00	0	0	430	430	430	430	430	430	430	82	64	500	250	1	1	16325192	78	0.00	10.00	12	0.00	0.00	48.00	1145	20240315	-58.08	345	20241203	39.13	645	-25.58	20250106	416	15.38	20250228	1100	-56.36	20240325	345	39.13	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
43	20250321	150937	57	100.00	KONEX			N	N	N	N		N	480	50	2	11.63	54960	116	322.22	460	480	460	494	366	430	473.79	0.00	0	0	430	430	430	430	430	430	430	82	64	500	250	1	1	16325192	78	0.00	10.00	12	0.00	0.00	48.00	1145	20240315	-58.08	345	20241203	39.13	645	-25.58	20250106	416	15.38	20250228	1100	-56.36	20240325	345	39.13	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
44	20250321	140938	57	100.00	KONEX			N	N	N	N		N	480	50	2	11.63	40560	86	238.89	460	480	460	494	366	430	471.63	0.00	0	0	430	430	430	430	430	430	430	82	64	500	250	1	1	16325192	78	0.00	10.00	12	0.00	0.00	48.00	1145	20240315	-58.08	345	20241203	39.13	645	-25.58	20250106	416	15.38	20250228	1100	-56.36	20240325	345	39.13	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
45	20250321	130939	57	100.00	KONEX			N	N	N	N		N	480	50	2	11.63	40560	86	238.89	460	480	460	494	366	430	471.63	0.00	0	0	430	430	430	430	430	430	430	82	64	500	250	1	1	16325192	78	0.00	10.00	12	0.00	0.00	48.00	1145	20240315	-58.08	345	20241203	39.13	645	-25.58	20250106	416	15.38	20250228	1100	-56.36	20240325	345	39.13	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
46	20250321	120939	57	100.00	KONEX			N	N	N	N		N	480	50	2	11.63	40560	86	238.89	460	480	460	494	366	430	471.63	0.00	0	0	430	430	430	430	430	430	430	82	64	500	250	1	1	16325192	78	0.00	10.00	12	0.00	0.00	48.00	1145	20240315	-58.08	345	20241203	39.13	645	-25.58	20250106	416	15.38	20250228	1100	-56.36	20240325	345	39.13	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
47	20250321	110938	57	100.00	KONEX			N	N	N	N		N	480	50	2	11.63	40560	86	238.89	460	480	460	494	366	430	471.63	0.00	0	0	430	430	430	430	430	430	430	82	64	500	250	1	1	16325192	78	0.00	10.00	12	0.00	0.00	48.00	1145	20240315	-58.08	345	20241203	39.13	645	-25.58	20250106	416	15.38	20250228	1100	-56.36	20240325	345	39.13	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
48	20250321	100941	57	100.00	KONEX			N	N	N	N		N	480	50	2	11.63	40560	86	238.89	460	480	460	494	366	430	471.63	0.00	0	0	430	430	430	430	430	430	430	82	64	500	250	1	1	16325192	78	0.00	10.00	12	0.00	0.00	48.00	1145	20240315	-58.08	345	20241203	39.13	645	-25.58	20250106	416	15.38	20250228	1100	-56.36	20240325	345	39.13	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
49	20250321	090945	57	100.00	KONEX			N	N	N	N		N	480	50	2	11.63	40560	86	238.89	460	480	460	494	366	430	471.63	0.00	0	0	430	430	430	430	430	430	430	82	64	500	250	1	1	16325192	78	0.00	10.00	12	0.00	0.00	48.00	1145	20240315	-58.08	345	20241203	39.13	645	-25.58	20250106	416	15.38	20250228	1100	-56.36	20240325	345	39.13	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
50	20250320	161420	57	100.00	KONEX			N	N	N	N		N	430	-24	5	-5.29	15480	36	3.27	430	430	430	522	386	454	430.00	0.00	0	0	522	488	471	437	420	479	428	82	68	500	270	1	1	16325192	70	0.00	8.96	12	0.00	0.00	48.00	1145	20240315	-62.45	345	20241203	24.64	645	-33.33	20250106	416	3.37	20250228	1100	-60.91	20240325	345	24.64	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
51	20250320	150936	57	100.00	KONEX			N	N	N	N		N	430	-24	5	-5.29	15480	36	3.27	430	430	430	522	386	454	430.00	0.00	0	0	522	488	471	437	420	479	428	82	68	500	270	1	1	16325192	70	0.00	8.96	12	0.00	0.00	48.00	1145	20240315	-62.45	345	20241203	24.64	645	-33.33	20250106	416	3.37	20250228	1100	-60.91	20240325	345	24.64	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
52	20250320	140940	57	100.00	KONEX			N	N	N	N		N	430	-24	5	-5.29	15480	36	3.27	430	430	430	522	386	454	430.00	0.00	0	0	522	488	471	437	420	479	428	82	68	500	270	1	1	16325192	70	0.00	8.96	12	0.00	0.00	48.00	1145	20240315	-62.45	345	20241203	24.64	645	-33.33	20250106	416	3.37	20250228	1100	-60.91	20240325	345	24.64	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
53	20250320	130938	57	100.00	KONEX			N	N	N	N		N	430	-24	5	-5.29	15480	36	3.27	430	430	430	522	386	454	430.00	0.00	0	0	522	488	471	437	420	479	428	82	68	500	270	1	1	16325192	70	0.00	8.96	12	0.00	0.00	48.00	1145	20240315	-62.45	345	20241203	24.64	645	-33.33	20250106	416	3.37	20250228	1100	-60.91	20240325	345	24.64	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
54	20250320	120935	57	100.00	KONEX			N	N	N	N		N	430	-24	5	-5.29	15480	36	3.27	430	430	430	522	386	454	430.00	0.00	0	0	522	488	471	437	420	479	428	82	68	500	270	1	1	16325192	70	0.00	8.96	12	0.00	0.00	48.00	1145	20240315	-62.45	345	20241203	24.64	645	-33.33	20250106	416	3.37	20250228	1100	-60.91	20240325	345	24.64	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
55	20250320	110937	57	100.00	KONEX			N	N	N	N		N	430	-24	5	-5.29	15480	36	3.27	430	430	430	522	386	454	430.00	0.00	0	0	522	488	471	437	420	479	428	82	68	500	270	1	1	16325192	70	0.00	8.96	12	0.00	0.00	48.00	1145	20240315	-62.45	345	20241203	24.64	645	-33.33	20250106	416	3.37	20250228	1100	-60.91	20240325	345	24.64	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
56	20250320	100936	57	100.00	KONEX			N	N	N	N		N	454	0	3	0.00	0	0	0.00	0	0	0	522	386	454	0.00	0.00	0	0	522	488	471	437	420	479	428	82	68	500	270	1	1	16325192	74	0.00	9.46	12	0.00	0.00	48.00	1145	20240315	-60.35	345	20241203	31.59	645	-29.61	20250106	416	9.13	20250228	1100	-58.73	20240325	345	31.59	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
57	20250320	090939	57	100.00	KONEX			N	N	N	N		N	454	0	3	0.00	0	0	0.00	0	0	0	522	386	454	0.00	0.00	0	0	522	488	471	437	420	479	428	82	68	500	270	1	1	16325192	74	0.00	9.46	12	0.00	0.00	48.00	1145	20240315	-60.35	345	20241203	31.59	645	-29.61	20250106	416	9.13	20250228	1100	-58.73	20240325	345	31.59	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
58	20250319	160932	57	100.00	KONEX			N	N	N	N		N	454	-80	4	-14.98	509970	1100	1089.11	505	505	454	614	454	534	463.61	0.00	0	0	550	542	526	518	502	546	522	82	80	500	320	1	1	16325192	74	0.00	9.46	12	0.01	0.00	48.00	1145	20240315	-60.35	345	20241203	31.59	645	-29.61	20250106	416	9.13	20250228	1100	-58.73	20240325	345	31.59	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
59	20250319	150934	57	100.00	KONEX			N	N	N	N		N	454	-80	4	-14.98	292504	621	614.85	505	505	454	614	454	534	471.02	0.00	0	0	550	542	526	518	502	546	522	82	80	500	320	1	1	16325192	74	0.00	9.46	12	0.00	0.00	48.00	1145	20240315	-60.35	345	20241203	31.59	645	-29.61	20250106	416	9.13	20250228	1100	-58.73	20240325	345	31.59	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
60	20250319	140937	57	100.00	KONEX			N	N	N	N		N	505	-29	5	-5.43	50500	100	99.01	505	505	505	614	454	534	505.00	0.00	0	0	550	542	526	518	502	546	522	82	80	500	320	1	1	16325192	82	0.00	10.52	12	0.00	0.00	48.00	1145	20240315	-55.90	345	20241203	46.38	645	-21.71	20250106	416	21.39	20250228	1100	-54.09	20240325	345	46.38	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
61	20250319	130934	57	100.00	KONEX			N	N	N	N		N	505	-29	5	-5.43	50500	100	99.01	505	505	505	614	454	534	505.00	0.00	0	0	550	542	526	518	502	546	522	82	80	500	320	1	1	16325192	82	0.00	10.52	12	0.00	0.00	48.00	1145	20240315	-55.90	345	20241203	46.38	645	-21.71	20250106	416	21.39	20250228	1100	-54.09	20240325	345	46.38	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
62	20250319	120934	57	100.00	KONEX			N	N	N	N		N	505	-29	5	-5.43	50500	100	99.01	505	505	505	614	454	534	505.00	0.00	0	0	550	542	526	518	502	546	522	82	80	500	320	1	1	16325192	82	0.00	10.52	12	0.00	0.00	48.00	1145	20240315	-55.90	345	20241203	46.38	645	-21.71	20250106	416	21.39	20250228	1100	-54.09	20240325	345	46.38	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
63	20250319	110934	57	100.00	KONEX			N	N	N	N		N	505	-29	5	-5.43	50500	100	99.01	505	505	505	614	454	534	505.00	0.00	0	0	550	542	526	518	502	546	522	82	80	500	320	1	1	16325192	82	0.00	10.52	12	0.00	0.00	48.00	1145	20240315	-55.90	345	20241203	46.38	645	-21.71	20250106	416	21.39	20250228	1100	-54.09	20240325	345	46.38	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
64	20250319	100934	57	100.00	KONEX			N	N	N	N		N	505	-29	5	-5.43	50500	100	99.01	505	505	505	614	454	534	505.00	0.00	0	0	550	542	526	518	502	546	522	82	80	500	320	1	1	16325192	82	0.00	10.52	12	0.00	0.00	48.00	1145	20240315	-55.90	345	20241203	46.38	645	-21.71	20250106	416	21.39	20250228	1100	-54.09	20240325	345	46.38	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
65	20250319	090938	57	100.00	KONEX			N	N	N	N		N	534	0	3	0.00	0	0	0.00	0	0	0	614	454	534	0.00	0.00	0	0	550	542	526	518	502	546	522	82	80	500	320	1	1	16325192	87	0.00	11.12	12	0.00	0.00	48.00	1145	20240315	-53.36	345	20241203	54.78	645	-17.21	20250106	416	28.37	20250228	1100	-51.45	20240325	345	54.78	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
66	20250318	160930	57	100.00	KONEX			N	N	N	N		N	534	0	3	0.00	51534	101	144.29	510	534	510	614	454	534	510.24	0.00	0	0	586	560	508	482	430	573	495	82	80	500	320	1	1	16325192	87	0.00	11.12	12	0.00	0.00	48.00	1145	20240315	-53.36	345	20241203	54.78	645	-17.21	20250106	416	28.37	20250228	1100	-51.45	20240325	345	54.78	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
67	20250318	150934	57	100.00	KONEX			N	N	N	N		N	510	-24	5	-4.49	51000	100	142.86	510	510	510	614	454	534	510.00	0.00	0	0	586	560	508	482	430	573	495	82	80	500	320	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	416	22.60	20250228	1100	-53.64	20240325	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
68	20250318	140931	57	100.00	KONEX			N	N	N	N		N	510	-24	5	-4.49	51000	100	142.86	510	510	510	614	454	534	510.00	0.00	0	0	586	560	508	482	430	573	495	82	80	500	320	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	416	22.60	20250228	1100	-53.64	20240325	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
69	20250318	130930	57	100.00	KONEX			N	N	N	N		N	510	-24	5	-4.49	51000	100	142.86	510	510	510	614	454	534	510.00	0.00	0	0	586	560	508	482	430	573	495	82	80	500	320	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	416	22.60	20250228	1100	-53.64	20240325	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
70	20250318	120931	57	100.00	KONEX			N	N	N	N		N	510	-24	5	-4.49	51000	100	142.86	510	510	510	614	454	534	510.00	0.00	0	0	586	560	508	482	430	573	495	82	80	500	320	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	416	22.60	20250228	1100	-53.64	20240325	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
71	20250318	110930	57	100.00	KONEX			N	N	N	N		N	510	-24	5	-4.49	51000	100	142.86	510	510	510	614	454	534	510.00	0.00	0	0	586	560	508	482	430	573	495	82	80	500	320	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	416	22.60	20250228	1100	-53.64	20240325	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
72	20250318	100933	57	100.00	KONEX			N	N	N	N		N	510	-24	5	-4.49	51000	100	142.86	510	510	510	614	454	534	510.00	0.00	0	0	586	560	508	482	430	573	495	82	80	500	320	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	416	22.60	20250228	1100	-53.64	20240325	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
73	20250318	090935	57	100.00	KONEX			N	N	N	N		N	534	0	3	0.00	0	0	0.00	0	0	0	614	454	534	0.00	0.00	0	0	586	560	508	482	430	573	495	82	80	500	320	1	1	16325192	87	0.00	11.12	12	0.00	0.00	48.00	1145	20240315	-53.36	345	20241203	54.78	645	-17.21	20250106	416	28.37	20250228	1100	-51.45	20240325	345	54.78	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
74	20250317	160929	57	100.00	KONEX			N	N	N	N		N	534	24	2	4.71	33636	70	70.00	480	534	456	586	434	510	480.51	0.00	0	0	510	510	510	510	510	510	510	82	76	500	300	1	1	16325192	87	0.00	11.12	12	0.00	0.00	48.00	1145	20240315	-53.36	345	20241203	54.78	645	-17.21	20250106	416	28.37	20250228	1100	-51.45	20240325	345	54.78	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
75	20250317	150928	57	100.00	KONEX			N	N	N	N		N	534	24	2	4.71	33636	70	70.00	480	534	456	586	434	510	480.51	0.00	0	0	510	510	510	510	510	510	510	82	76	500	300	1	1	16325192	87	0.00	11.12	12	0.00	0.00	48.00	1145	20240315	-53.36	345	20241203	54.78	645	-17.21	20250106	416	28.37	20250228	1100	-51.45	20240325	345	54.78	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
76	20250317	140929	57	100.00	KONEX			N	N	N	N		N	534	24	2	4.71	33636	70	70.00	480	534	456	586	434	510	480.51	0.00	0	0	510	510	510	510	510	510	510	82	76	500	300	1	1	16325192	87	0.00	11.12	12	0.00	0.00	48.00	1145	20240315	-53.36	345	20241203	54.78	645	-17.21	20250106	416	28.37	20250228	1100	-51.45	20240325	345	54.78	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
77	20250317	130929	57	100.00	KONEX			N	N	N	N		N	534	24	2	4.71	33636	70	70.00	480	534	456	586	434	510	480.51	0.00	0	0	510	510	510	510	510	510	510	82	76	500	300	1	1	16325192	87	0.00	11.12	12	0.00	0.00	48.00	1145	20240315	-53.36	345	20241203	54.78	645	-17.21	20250106	416	28.37	20250228	1100	-51.45	20240325	345	54.78	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
78	20250317	120928	57	100.00	KONEX			N	N	N	N		N	534	24	2	4.71	33636	70	70.00	480	534	456	586	434	510	480.51	0.00	0	0	510	510	510	510	510	510	510	82	76	500	300	1	1	16325192	87	0.00	11.12	12	0.00	0.00	48.00	1145	20240315	-53.36	345	20241203	54.78	645	-17.21	20250106	416	28.37	20250228	1100	-51.45	20240325	345	54.78	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
79	20250317	110928	57	100.00	KONEX			N	N	N	N		N	534	24	2	4.71	33636	70	70.00	480	534	456	586	434	510	480.51	0.00	0	0	510	510	510	510	510	510	510	82	76	500	300	1	1	16325192	87	0.00	11.12	12	0.00	0.00	48.00	1145	20240315	-53.36	345	20241203	54.78	645	-17.21	20250106	416	28.37	20250228	1100	-51.45	20240325	345	54.78	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
80	20250317	100928	57	100.00	KONEX			N	N	N	N		N	534	24	2	4.71	31734	66	66.00	480	534	480	586	434	510	480.82	0.00	0	0	510	510	510	510	510	510	510	82	76	500	300	1	1	16325192	87	0.00	11.12	12	0.00	0.00	48.00	1145	20240315	-53.36	345	20241203	54.78	645	-17.21	20250106	416	28.37	20250228	1100	-51.45	20240325	345	54.78	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
81	20250317	090929	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	510	510	510	510	510	510	510	82	76	500	300	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	416	22.60	20250228	1100	-53.64	20240325	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
82	20250314	160924	57	100.00	KONEX			N	N	N	N		N	510	-49	5	-8.77	51000	100	2500.00	510	510	510	642	476	559	510.00	0.00	0	0	559	559	559	559	559	559	559	82	83	500	330	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	416	22.60	20250228	1145	-55.46	20240315	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
83	20250314	150931	57	100.00	KONEX			N	N	N	N		N	510	-49	5	-8.77	51000	100	2500.00	510	510	510	642	476	559	510.00	0.00	0	0	559	559	559	559	559	559	559	82	83	500	330	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	416	22.60	20250228	1145	-55.46	20240315	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
84	20250314	140925	57	100.00	KONEX			N	N	N	N		N	510	-49	5	-8.77	51000	100	2500.00	510	510	510	642	476	559	510.00	0.00	0	0	559	559	559	559	559	559	559	82	83	500	330	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	416	22.60	20250228	1145	-55.46	20240315	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
85	20250314	130924	57	100.00	KONEX			N	N	N	N		N	510	-49	5	-8.77	51000	100	2500.00	510	510	510	642	476	559	510.00	0.00	0	0	559	559	559	559	559	559	559	82	83	500	330	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	416	22.60	20250228	1145	-55.46	20240315	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
86	20250314	120927	57	100.00	KONEX			N	N	N	N		N	510	-49	5	-8.77	51000	100	2500.00	510	510	510	642	476	559	510.00	0.00	0	0	559	559	559	559	559	559	559	82	83	500	330	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	416	22.60	20250228	1145	-55.46	20240315	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
87	20250314	110926	57	100.00	KONEX			N	N	N	N		N	510	-49	5	-8.77	51000	100	2500.00	510	510	510	642	476	559	510.00	0.00	0	0	559	559	559	559	559	559	559	82	83	500	330	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	416	22.60	20250228	1145	-55.46	20240315	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
88	20250314	100925	57	100.00	KONEX			N	N	N	N		N	559	0	3	0.00	0	0	0.00	0	0	0	642	476	559	0.00	0.00	0	0	559	559	559	559	559	559	559	82	83	500	330	1	1	16325192	91	0.00	11.65	12	0.00	0.00	48.00	1145	20240315	-51.18	345	20241203	62.03	645	-13.33	20250106	416	34.38	20250228	1145	-51.18	20240315	345	62.03	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
89	20250314	090930	57	100.00	KONEX			N	N	N	N		N	559	0	3	0.00	0	0	0.00	0	0	0	642	476	559	0.00	0.00	0	0	559	559	559	559	559	559	559	82	83	500	330	1	1	16325192	91	0.00	11.65	12	0.00	0.00	48.00	1145	20240315	-51.18	345	20241203	62.03	645	-13.33	20250106	416	34.38	20250228	1145	-51.18	20240315	345	62.03	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
90	20250313	160919	57	100.00	KONEX			N	N	N	N		N	559	49	2	9.61	2236	4	0.66	559	559	559	586	434	510	559.00	0.00	0	0	563	536	523	496	483	530	490	82	76	500	300	1	1	16325192	91	0.00	11.65	12	0.00	0.00	48.00	1145	20240315	-51.18	345	20241203	62.03	645	-13.33	20250106	416	34.38	20250228	1145	-51.18	20240315	345	62.03	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
91	20250313	150920	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	563	536	523	496	483	530	490	82	76	500	300	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	416	22.60	20250228	1145	-55.46	20240315	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
92	20250313	140919	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	563	536	523	496	483	530	490	82	76	500	300	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	416	22.60	20250228	1145	-55.46	20240315	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
93	20250313	130920	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	563	536	523	496	483	530	490	82	76	500	300	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	416	22.60	20250228	1145	-55.46	20240315	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
94	20250313	120920	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	563	536	523	496	483	530	490	82	76	500	300	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	416	22.60	20250228	1145	-55.46	20240315	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
95	20250313	110921	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	563	536	523	496	483	530	490	82	76	500	300	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	416	22.60	20250228	1145	-55.46	20240315	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
96	20250313	100919	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	563	536	523	496	483	530	490	82	76	500	300	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	416	22.60	20250228	1145	-55.46	20240315	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
97	20250313	090922	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	563	536	523	496	483	530	490	82	76	500	300	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	416	22.60	20250228	1145	-55.46	20240315	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
98	20250312	160915	57	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	316588	605	201.00	550	550	510	688	510	599	523.29	0.00	0	0	658	628	569	539	480	643	554	82	89	500	350	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	416	22.60	20250228	1145	-55.46	20240315	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
99	20250312	150916	57	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	316588	605	201.00	550	550	510	688	510	599	523.29	0.00	0	0	658	628	569	539	480	643	554	82	89	500	350	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	416	22.60	20250228	1145	-55.46	20240315	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
100	20250312	140913	57	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	315058	602	200.00	550	550	510	688	510	599	523.35	0.00	0	0	658	628	569	539	480	643	554	82	89	500	350	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	416	22.60	20250228	1145	-55.46	20240315	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
101	20250312	130914	57	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	315058	602	200.00	550	550	510	688	510	599	523.35	0.00	0	0	658	628	569	539	480	643	554	82	89	500	350	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	416	22.60	20250228	1145	-55.46	20240315	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
102	20250312	120916	57	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	315058	602	200.00	550	550	510	688	510	599	523.35	0.00	0	0	658	628	569	539	480	643	554	82	89	500	350	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	416	22.60	20250228	1145	-55.46	20240315	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
103	20250312	110910	57	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	315058	602	200.00	550	550	510	688	510	599	523.35	0.00	0	0	658	628	569	539	480	643	554	82	89	500	350	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	416	22.60	20250228	1145	-55.46	20240315	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
104	20250312	100912	57	100.00	KONEX			N	N	N	N		N	548	-51	5	-8.51	314548	601	199.67	550	550	510	688	510	599	523.37	0.00	0	0	658	628	569	539	480	643	554	82	89	500	350	1	1	16325192	89	0.00	11.42	12	0.00	0.00	48.00	1145	20240315	-52.14	345	20241203	58.84	645	-15.04	20250106	416	31.73	20250228	1145	-52.14	20240315	345	58.84	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
105	20250312	090918	57	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	314000	600	199.34	550	550	510	688	510	599	523.33	0.00	0	0	658	628	569	539	480	643	554	82	89	500	350	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	416	22.60	20250228	1145	-55.46	20240315	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
106	20250311	160907	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	153599	301	48.94	510	599	510	688	510	599	510.30	0.00	0	0	660	629	568	537	476	645	553	82	89	500	350	1	1	16325192	98	0.00	12.48	12	0.00	0.00	48.00	1145	20240315	-47.69	345	20241203	73.62	645	-7.13	20250106	416	43.99	20250228	1145	-47.69	20240315	345	73.62	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
107	20250311	150910	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	153599	301	48.94	510	599	510	688	510	599	510.30	0.00	0	0	660	629	568	537	476	645	553	82	89	500	350	1	1	16325192	98	0.00	12.48	12	0.00	0.00	48.00	1145	20240315	-47.69	345	20241203	73.62	645	-7.13	20250106	416	43.99	20250228	1145	-47.69	20240315	345	73.62	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
108	20250311	140912	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	153599	301	48.94	510	599	510	688	510	599	510.30	0.00	0	0	660	629	568	537	476	645	553	82	89	500	350	1	1	16325192	98	0.00	12.48	12	0.00	0.00	48.00	1145	20240315	-47.69	345	20241203	73.62	645	-7.13	20250106	416	43.99	20250228	1145	-47.69	20240315	345	73.62	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
109	20250311	130910	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	153599	301	48.94	510	599	510	688	510	599	510.30	0.00	0	0	660	629	568	537	476	645	553	82	89	500	350	1	1	16325192	98	0.00	12.48	12	0.00	0.00	48.00	1145	20240315	-47.69	345	20241203	73.62	645	-7.13	20250106	416	43.99	20250228	1145	-47.69	20240315	345	73.62	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
110	20250311	120908	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	153599	301	48.94	510	599	510	688	510	599	510.30	0.00	0	0	660	629	568	537	476	645	553	82	89	500	350	1	1	16325192	98	0.00	12.48	12	0.00	0.00	48.00	1145	20240315	-47.69	345	20241203	73.62	645	-7.13	20250106	416	43.99	20250228	1145	-47.69	20240315	345	73.62	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
111	20250311	110908	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	153599	301	48.94	510	599	510	688	510	599	510.30	0.00	0	0	660	629	568	537	476	645	553	82	89	500	350	1	1	16325192	98	0.00	12.48	12	0.00	0.00	48.00	1145	20240315	-47.69	345	20241203	73.62	645	-7.13	20250106	416	43.99	20250228	1145	-47.69	20240315	345	73.62	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
112	20250311	100910	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	153599	301	48.94	510	599	510	688	510	599	510.30	0.00	0	0	660	629	568	537	476	645	553	82	89	500	350	1	1	16325192	98	0.00	12.48	12	0.00	0.00	48.00	1145	20240315	-47.69	345	20241203	73.62	645	-7.13	20250106	416	43.99	20250228	1145	-47.69	20240315	345	73.62	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
113	20250311	090911	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	153599	301	48.94	510	599	510	688	510	599	510.30	0.00	0	0	660	629	568	537	476	645	553	82	89	500	350	1	1	16325192	98	0.00	12.48	12	0.00	0.00	48.00	1145	20240315	-47.69	345	20241203	73.62	645	-7.13	20250106	416	43.99	20250228	1145	-47.69	20240315	345	73.62	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
114	20250310	160902	57	100.00	KONEX			N	N	N	N		N	599	3	2	0.50	311897	615	100.65	507	599	507	685	507	596	507.15	0.00	0	0	657	626	568	537	479	642	553	82	89	500	350	1	1	16325192	98	0.00	12.48	12	0.00	0.00	48.00	1145	20240315	-47.69	345	20241203	73.62	645	-7.13	20250106	416	43.99	20250228	1145	-47.69	20240315	345	73.62	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
115	20250310	150908	57	100.00	KONEX			N	N	N	N		N	599	3	2	0.50	311897	615	100.65	507	599	507	685	507	596	507.15	0.00	0	0	657	626	568	537	479	642	553	82	89	500	350	1	1	16325192	98	0.00	12.48	12	0.00	0.00	48.00	1145	20240315	-47.69	345	20241203	73.62	645	-7.13	20250106	416	43.99	20250228	1145	-47.69	20240315	345	73.62	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
116	20250310	140907	57	100.00	KONEX			N	N	N	N		N	599	3	2	0.50	311897	615	100.65	507	599	507	685	507	596	507.15	0.00	0	0	657	626	568	537	479	642	553	82	89	500	350	1	1	16325192	98	0.00	12.48	12	0.00	0.00	48.00	1145	20240315	-47.69	345	20241203	73.62	645	-7.13	20250106	416	43.99	20250228	1145	-47.69	20240315	345	73.62	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
117	20250310	130906	57	100.00	KONEX			N	N	N	N		N	599	3	2	0.50	311897	615	100.65	507	599	507	685	507	596	507.15	0.00	0	0	657	626	568	537	479	642	553	82	89	500	350	1	1	16325192	98	0.00	12.48	12	0.00	0.00	48.00	1145	20240315	-47.69	345	20241203	73.62	645	-7.13	20250106	416	43.99	20250228	1145	-47.69	20240315	345	73.62	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
118	20250310	120903	57	100.00	KONEX			N	N	N	N		N	599	3	2	0.50	311897	615	100.65	507	599	507	685	507	596	507.15	0.00	0	0	657	626	568	537	479	642	553	82	89	500	350	1	1	16325192	98	0.00	12.48	12	0.00	0.00	48.00	1145	20240315	-47.69	345	20241203	73.62	645	-7.13	20250106	416	43.99	20250228	1145	-47.69	20240315	345	73.62	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
119	20250310	110903	57	100.00	KONEX			N	N	N	N		N	599	3	2	0.50	311897	615	100.65	507	599	507	685	507	596	507.15	0.00	0	0	657	626	568	537	479	642	553	82	89	500	350	1	1	16325192	98	0.00	12.48	12	0.00	0.00	48.00	1145	20240315	-47.69	345	20241203	73.62	645	-7.13	20250106	416	43.99	20250228	1145	-47.69	20240315	345	73.62	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
120	20250310	100903	57	100.00	KONEX			N	N	N	N		N	599	3	2	0.50	311897	615	100.65	507	599	507	685	507	596	507.15	0.00	0	0	657	626	568	537	479	642	553	82	89	500	350	1	1	16325192	98	0.00	12.48	12	0.00	0.00	48.00	1145	20240315	-47.69	345	20241203	73.62	645	-7.13	20250106	416	43.99	20250228	1145	-47.69	20240315	345	73.62	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
121	20250310	090905	57	100.00	KONEX			N	N	N	N		N	507	-89	4	-14.93	306228	604	98.85	507	507	507	685	507	596	507.00	0.00	0	0	657	626	568	537	479	642	553	82	89	500	350	1	1	16325192	83	0.00	10.56	12	0.00	0.00	48.00	1145	20240315	-55.72	345	20241203	46.96	645	-21.40	20250106	416	21.88	20250228	1145	-55.72	20240315	345	46.96	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
122	20250307	160901	57	100.00	KONEX			N	N	N	N		N	596	-4	5	-0.67	320129	611	386.71	550	599	510	690	510	600	523.94	0.00	0	0	650	625	575	550	500	637	562	82	90	500	360	1	1	16325192	97	0.00	12.42	12	0.00	0.00	48.00	1145	20240315	-47.95	345	20241203	72.75	645	-7.60	20250106	416	43.27	20250228	1145	-47.95	20240315	345	72.75	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
123	20250307	150905	57	100.00	KONEX			N	N	N	N		N	596	-4	5	-0.67	320129	611	386.71	550	599	510	690	510	600	523.94	0.00	0	0	650	625	575	550	500	637	562	82	90	500	360	1	1	16325192	97	0.00	12.42	12	0.00	0.00	48.00	1145	20240315	-47.95	345	20241203	72.75	645	-7.60	20250106	416	43.27	20250228	1145	-47.95	20240315	345	72.75	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
124	20250307	140902	57	100.00	KONEX			N	N	N	N		N	596	-4	5	-0.67	317917	607	384.18	550	599	510	690	510	600	523.75	0.00	0	0	650	625	575	550	500	637	562	82	90	500	360	1	1	16325192	97	0.00	12.42	12	0.00	0.00	48.00	1145	20240315	-47.95	345	20241203	72.75	645	-7.60	20250106	416	43.27	20250228	1145	-47.95	20240315	345	72.75	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
125	20250307	130904	57	100.00	KONEX			N	N	N	N		N	596	-4	5	-0.67	317917	607	384.18	550	599	510	690	510	600	523.75	0.00	0	0	650	625	575	550	500	637	562	82	90	500	360	1	1	16325192	97	0.00	12.42	12	0.00	0.00	48.00	1145	20240315	-47.95	345	20241203	72.75	645	-7.60	20250106	416	43.27	20250228	1145	-47.95	20240315	345	72.75	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
126	20250307	120904	57	100.00	KONEX			N	N	N	N		N	596	-4	5	-0.67	317917	607	384.18	550	599	510	690	510	600	523.75	0.00	0	0	650	625	575	550	500	637	562	82	90	500	360	1	1	16325192	97	0.00	12.42	12	0.00	0.00	48.00	1145	20240315	-47.95	345	20241203	72.75	645	-7.60	20250106	416	43.27	20250228	1145	-47.95	20240315	345	72.75	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
127	20250307	110903	57	100.00	KONEX			N	N	N	N		N	596	-4	5	-0.67	316811	605	382.91	550	599	510	690	510	600	523.65	0.00	0	0	650	625	575	550	500	637	562	82	90	500	360	1	1	16325192	97	0.00	12.42	12	0.00	0.00	48.00	1145	20240315	-47.95	345	20241203	72.75	645	-7.60	20250106	416	43.27	20250228	1145	-47.95	20240315	345	72.75	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
128	20250307	100900	57	100.00	KONEX			N	N	N	N		N	510	-90	4	-15.00	315109	602	381.01	550	599	510	690	510	600	523.44	0.00	0	0	650	625	575	550	500	637	562	82	90	500	360	1	1	16325192	83	0.00	10.62	12	0.00	0.00	48.00	1145	20240315	-55.46	345	20241203	47.83	645	-20.93	20250106	416	22.60	20250228	1145	-55.46	20240315	345	47.83	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
129	20250307	090906	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	650	625	575	550	500	637	562	82	90	500	360	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1145	20240315	-47.60	345	20241203	73.91	645	-6.98	20250106	416	44.23	20250228	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
130	20250306	160858	57	100.00	KONEX			N	N	N	N		N	600	15	2	2.56	84800	158	51.47	550	600	525	672	498	585	536.71	0.00	0	0	641	612	556	527	471	627	542	82	87	500	350	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1145	20240315	-47.60	345	20241203	73.91	645	-6.98	20250106	416	44.23	20250228	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
131	20250306	150857	57	100.00	KONEX			N	N	N	N		N	600	15	2	2.56	84800	158	51.47	550	600	525	672	498	585	536.71	0.00	0	0	641	612	556	527	471	627	542	82	87	500	350	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1145	20240315	-47.60	345	20241203	73.91	645	-6.98	20250106	416	44.23	20250228	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
132	20250306	140856	57	100.00	KONEX			N	N	N	N		N	600	15	2	2.56	84800	158	51.47	550	600	525	672	498	585	536.71	0.00	0	0	641	612	556	527	471	627	542	82	87	500	350	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1145	20240315	-47.60	345	20241203	73.91	645	-6.98	20250106	416	44.23	20250228	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
133	20250306	130857	57	100.00	KONEX			N	N	N	N		N	600	15	2	2.56	84800	158	51.47	550	600	525	672	498	585	536.71	0.00	0	0	641	612	556	527	471	627	542	82	87	500	350	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1145	20240315	-47.60	345	20241203	73.91	645	-6.98	20250106	416	44.23	20250228	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
134	20250306	120856	57	100.00	KONEX			N	N	N	N		N	600	15	2	2.56	80600	151	49.19	550	600	525	672	498	585	533.77	0.00	0	0	641	612	556	527	471	627	542	82	87	500	350	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1145	20240315	-47.60	345	20241203	73.91	645	-6.98	20250106	416	44.23	20250228	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
135	20250306	110853	57	100.00	KONEX			N	N	N	N		N	600	15	2	2.56	80600	151	49.19	550	600	525	672	498	585	533.77	0.00	0	0	641	612	556	527	471	627	542	82	87	500	350	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1145	20240315	-47.60	345	20241203	73.91	645	-6.98	20250106	416	44.23	20250228	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
136	20250306	100856	57	100.00	KONEX			N	N	N	N		N	600	15	2	2.56	80600	151	49.19	550	600	525	672	498	585	533.77	0.00	0	0	641	612	556	527	471	627	542	82	87	500	350	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1145	20240315	-47.60	345	20241203	73.91	645	-6.98	20250106	416	44.23	20250228	1145	-47.60	20240315	345	73.91	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
137	20250306	090859	57	100.00	KONEX			N	N	N	N		N	585	0	3	0.00	0	0	0.00	0	0	0	672	498	585	0.00	0.00	0	0	641	612	556	527	471	627	542	82	87	500	350	1	1	16325192	96	0.00	12.19	12	0.00	0.00	48.00	1145	20240315	-48.91	345	20241203	69.57	645	-9.30	20250106	416	40.62	20250228	1145	-48.91	20240315	345	69.57	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
138	20250305	160847	57	100.00	KONEX			N	N	N	N		N	585	27	2	4.84	156595	307	303.96	525	585	500	641	475	558	510.08	0.00	0	0	596	576	538	518	480	587	529	82	83	500	330	1	1	16325192	96	0.00	12.19	12	0.00	0.00	48.00	1145	20240315	-48.91	345	20241203	69.57	645	-9.30	20250106	416	40.62	20250228	1145	-48.91	20240315	345	69.57	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
139	20250305	150850	57	100.00	KONEX			N	N	N	N		N	585	27	2	4.84	156595	307	303.96	525	585	500	641	475	558	510.08	0.00	0	0	596	576	538	518	480	587	529	82	83	500	330	1	1	16325192	96	0.00	12.19	12	0.00	0.00	48.00	1145	20240315	-48.91	345	20241203	69.57	645	-9.30	20250106	416	40.62	20250228	1145	-48.91	20240315	345	69.57	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
140	20250305	140849	57	100.00	KONEX			N	N	N	N		N	585	27	2	4.84	156595	307	303.96	525	585	500	641	475	558	510.08	0.00	0	0	596	576	538	518	480	587	529	82	83	500	330	1	1	16325192	96	0.00	12.19	12	0.00	0.00	48.00	1145	20240315	-48.91	345	20241203	69.57	645	-9.30	20250106	416	40.62	20250228	1145	-48.91	20240315	345	69.57	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
141	20250305	130845	57	100.00	KONEX			N	N	N	N		N	585	27	2	4.84	156595	307	303.96	525	585	500	641	475	558	510.08	0.00	0	0	596	576	538	518	480	587	529	82	83	500	330	1	1	16325192	96	0.00	12.19	12	0.00	0.00	48.00	1145	20240315	-48.91	345	20241203	69.57	645	-9.30	20250106	416	40.62	20250228	1145	-48.91	20240315	345	69.57	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
142	20250305	120848	57	100.00	KONEX			N	N	N	N		N	585	27	2	4.84	156595	307	303.96	525	585	500	641	475	558	510.08	0.00	0	0	596	576	538	518	480	587	529	82	83	500	330	1	1	16325192	96	0.00	12.19	12	0.00	0.00	48.00	1145	20240315	-48.91	345	20241203	69.57	645	-9.30	20250106	416	40.62	20250228	1145	-48.91	20240315	345	69.57	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
143	20250305	110843	57	100.00	KONEX			N	N	N	N		N	585	27	2	4.84	156595	307	303.96	525	585	500	641	475	558	510.08	0.00	0	0	596	576	538	518	480	587	529	82	83	500	330	1	1	16325192	96	0.00	12.19	12	0.00	0.00	48.00	1145	20240315	-48.91	345	20241203	69.57	645	-9.30	20250106	416	40.62	20250228	1145	-48.91	20240315	345	69.57	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
144	20250305	100847	57	100.00	KONEX			N	N	N	N		N	585	27	2	4.84	156595	307	303.96	525	585	500	641	475	558	510.08	0.00	0	0	596	576	538	518	480	587	529	82	83	500	330	1	1	16325192	96	0.00	12.19	12	0.00	0.00	48.00	1145	20240315	-48.91	345	20241203	69.57	645	-9.30	20250106	416	40.62	20250228	1145	-48.91	20240315	345	69.57	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
145	20250305	090846	57	100.00	KONEX			N	N	N	N		N	585	27	2	4.84	153085	301	298.02	525	585	500	641	475	558	508.59	0.00	0	0	596	576	538	518	480	587	529	82	83	500	330	1	1	16325192	96	0.00	12.19	12	0.00	0.00	48.00	1145	20240315	-48.91	345	20241203	69.57	645	-9.30	20250106	416	40.62	20250228	1145	-48.91	20240315	345	69.57	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
146	20250304	160838	57	100.00	KONEX			N	N	N	N		N	558	25	2	4.69	50558	101	3.33	500	558	500	612	454	533	500.57	0.00	0	0	633	582	499	448	365	608	474	82	79	500	310	1	1	16325192	91	0.00	11.62	12	0.00	0.00	48.00	1145	20240315	-51.27	345	20241203	61.74	645	-13.49	20250106	416	34.13	20250228	1145	-51.27	20240315	345	61.74	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
147	20250304	150834	57	100.00	KONEX			N	N	N	N		N	558	25	2	4.69	50558	101	3.33	500	558	500	612	454	533	500.57	0.00	0	0	633	582	499	448	365	608	474	82	79	500	310	1	1	16325192	91	0.00	11.62	12	0.00	0.00	48.00	1145	20240315	-51.27	345	20241203	61.74	645	-13.49	20250106	416	34.13	20250228	1145	-51.27	20240315	345	61.74	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
148	20250304	140839	57	100.00	KONEX			N	N	N	N		N	558	25	2	4.69	50558	101	3.33	500	558	500	612	454	533	500.57	0.00	0	0	633	582	499	448	365	608	474	82	79	500	310	1	1	16325192	91	0.00	11.62	12	0.00	0.00	48.00	1145	20240315	-51.27	345	20241203	61.74	645	-13.49	20250106	416	34.13	20250228	1145	-51.27	20240315	345	61.74	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
149	20250304	130836	57	100.00	KONEX			N	N	N	N		N	558	25	2	4.69	50558	101	3.33	500	558	500	612	454	533	500.57	0.00	0	0	633	582	499	448	365	608	474	82	79	500	310	1	1	16325192	91	0.00	11.62	12	0.00	0.00	48.00	1145	20240315	-51.27	345	20241203	61.74	645	-13.49	20250106	416	34.13	20250228	1145	-51.27	20240315	345	61.74	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
150	20250304	120834	57	100.00	KONEX			N	N	N	N		N	558	25	2	4.69	50558	101	3.33	500	558	500	612	454	533	500.57	0.00	0	0	633	582	499	448	365	608	474	82	79	500	310	1	1	16325192	91	0.00	11.62	12	0.00	0.00	48.00	1145	20240315	-51.27	345	20241203	61.74	645	-13.49	20250106	416	34.13	20250228	1145	-51.27	20240315	345	61.74	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
151	20250304	110837	57	100.00	KONEX			N	N	N	N		N	558	25	2	4.69	50558	101	3.33	500	558	500	612	454	533	500.57	0.00	0	0	633	582	499	448	365	608	474	82	79	500	310	1	1	16325192	91	0.00	11.62	12	0.00	0.00	48.00	1145	20240315	-51.27	345	20241203	61.74	645	-13.49	20250106	416	34.13	20250228	1145	-51.27	20240315	345	61.74	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
152	20250304	100832	57	100.00	KONEX			N	N	N	N		N	558	25	2	4.69	50558	101	3.33	500	558	500	612	454	533	500.57	0.00	0	0	633	582	499	448	365	608	474	82	79	500	310	1	1	16325192	91	0.00	11.62	12	0.00	0.00	48.00	1145	20240315	-51.27	345	20241203	61.74	645	-13.49	20250106	416	34.13	20250228	1145	-51.27	20240315	345	61.74	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
153	20250304	090829	57	100.00	KONEX			N	N	N	N		N	533	0	3	0.00	0	0	0.00	0	0	0	612	454	533	0.00	0.00	0	0	633	582	499	448	365	608	474	82	79	500	310	1	1	16325192	87	0.00	11.10	12	0.00	0.00	48.00	1145	20240315	-53.45	345	20241203	54.49	645	-17.36	20250106	416	28.12	20250228	1145	-53.45	20240315	345	54.49	20241203	0.00	N	199290	500	81 억		0	N	N	0	N	00	N