KissMeData/278990/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	161124	57	100.00	KONEX			N	N	N	N		N	4400	40	2	0.92	4400	1	0.37	4400	4400	4400	5010	3710	4360	4400.00	0.00	0	0	4640	4500	4250	4110	3860	4570	4180	24	650	500	2700	5	1	4836831	213	8.38	0.71	12	0.00	525.00	6162.00	11500	20240318	-61.74	3555	20241224	23.77	5050	-12.87	20250214	4000	10.00	20250327	11000	-60.00	20240402	3555	23.77	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
3	20250328	151127	57	100.00	KONEX			N	N	N	N		N	4400	40	2	0.92	4400	1	0.37	4400	4400	4400	5010	3710	4360	4400.00	0.00	0	0	4640	4500	4250	4110	3860	4570	4180	24	650	500	2700	5	1	4836831	213	8.38	0.71	12	0.00	525.00	6162.00	11500	20240318	-61.74	3555	20241224	23.77	5050	-12.87	20250214	4000	10.00	20250327	11000	-60.00	20240402	3555	23.77	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
4	20250328	141130	57	100.00	KONEX			N	N	N	N		N	4400	40	2	0.92	4400	1	0.37	4400	4400	4400	5010	3710	4360	4400.00	0.00	0	0	4640	4500	4250	4110	3860	4570	4180	24	650	500	2700	5	1	4836831	213	8.38	0.71	12	0.00	525.00	6162.00	11500	20240318	-61.74	3555	20241224	23.77	5050	-12.87	20250214	4000	10.00	20250327	11000	-60.00	20240402	3555	23.77	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
5	20250328	131124	57	100.00	KONEX			N	N	N	N		N	4400	40	2	0.92	4400	1	0.37	4400	4400	4400	5010	3710	4360	4400.00	0.00	0	0	4640	4500	4250	4110	3860	4570	4180	24	650	500	2700	5	1	4836831	213	8.38	0.71	12	0.00	525.00	6162.00	11500	20240318	-61.74	3555	20241224	23.77	5050	-12.87	20250214	4000	10.00	20250327	11000	-60.00	20240402	3555	23.77	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
6	20250328	121126	57	100.00	KONEX			N	N	N	N		N	4400	40	2	0.92	4400	1	0.37	4400	4400	4400	5010	3710	4360	4400.00	0.00	0	0	4640	4500	4250	4110	3860	4570	4180	24	650	500	2700	5	1	4836831	213	8.38	0.71	12	0.00	525.00	6162.00	11500	20240318	-61.74	3555	20241224	23.77	5050	-12.87	20250214	4000	10.00	20250327	11000	-60.00	20240402	3555	23.77	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
7	20250328	111121	57	100.00	KONEX			N	N	N	N		N	4400	40	2	0.92	4400	1	0.37	4400	4400	4400	5010	3710	4360	4400.00	0.00	0	0	4640	4500	4250	4110	3860	4570	4180	24	650	500	2700	5	1	4836831	213	8.38	0.71	12	0.00	525.00	6162.00	11500	20240318	-61.74	3555	20241224	23.77	5050	-12.87	20250214	4000	10.00	20250327	11000	-60.00	20240402	3555	23.77	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
8	20250328	101129	57	100.00	KONEX			N	N	N	N		N	4360	0	3	0.00	0	0	0.00	0	0	0	5010	3710	4360	0.00	0.00	0	0	4640	4500	4250	4110	3860	4570	4180	24	650	500	2700	5	1	4836831	211	8.30	0.71	12	0.00	525.00	6162.00	11500	20240318	-62.09	3555	20241224	22.64	5050	-13.66	20250214	4000	9.00	20250327	11000	-60.36	20240402	3555	22.64	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
9	20250328	091137	57	100.00	KONEX			N	N	N	N		N	4360	0	3	0.00	0	0	0.00	0	0	0	5010	3710	4360	0.00	0.00	0	0	4640	4500	4250	4110	3860	4570	4180	24	650	500	2700	5	1	4836831	211	8.30	0.71	12	0.00	525.00	6162.00	11500	20240318	-62.09	3555	20241224	22.64	5050	-13.66	20250214	4000	9.00	20250327	11000	-60.36	20240402	3555	22.64	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
10	20250327	162441	57	100.00	KONEX			N	N	N	N		N	4360	-30	5	-0.68	1129870	268	16.63	4100	4390	4000	5040	3735	4390	4215.93	0.00	0	0	4963	4676	4413	4126	3863	4545	3995	24	650	500	2720	5	1	4836831	211	5.69	0.68	12	0.01	766.00	6389.00	12000	20240315	-63.67	3555	20241224	22.64	5050	-13.66	20250214	4000	9.00	20250327	11000	-60.36	20240402	3555	22.64	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
11	20250327	151125	57	100.00	KONEX			N	N	N	N		N	4000	-390	5	-8.88	549990	135	8.37	4100	4390	4000	5040	3735	4390	4074.00	0.00	0	0	4963	4676	4413	4126	3863	4545	3995	24	650	500	2720	5	1	4836831	193	5.22	0.63	12	0.00	766.00	6389.00	12000	20240315	-66.67	3555	20241224	12.52	5050	-20.79	20250214	4000	0.00	20250327	11000	-63.64	20240402	3555	12.52	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
12	20250327	141127	57	100.00	KONEX			N	N	N	N		N	4100	-290	5	-6.61	509990	125	7.75	4100	4390	4000	5040	3735	4390	4079.92	0.00	0	0	4963	4676	4413	4126	3863	4545	3995	24	650	500	2720	5	1	4836831	198	5.35	0.64	12	0.00	766.00	6389.00	12000	20240315	-65.83	3555	20241224	15.33	5050	-18.81	20250214	4000	2.50	20250327	11000	-62.73	20240402	3555	15.33	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
13	20250327	131121	57	100.00	KONEX			N	N	N	N		N	4050	-340	5	-7.74	485640	119	7.38	4100	4390	4000	5040	3735	4390	4081.01	0.00	0	0	4963	4676	4413	4126	3863	4545	3995	24	650	500	2720	5	1	4836831	196	5.29	0.63	12	0.00	766.00	6389.00	12000	20240315	-66.25	3555	20241224	13.92	5050	-19.80	20250214	4000	1.25	20250327	11000	-63.18	20240402	3555	13.92	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
14	20250327	121131	57	100.00	KONEX			N	N	N	N		N	4050	-340	5	-7.74	485640	119	7.38	4100	4390	4000	5040	3735	4390	4081.01	0.00	0	0	4963	4676	4413	4126	3863	4545	3995	24	650	500	2720	5	1	4836831	196	5.29	0.63	12	0.00	766.00	6389.00	12000	20240315	-66.25	3555	20241224	13.92	5050	-19.80	20250214	4000	1.25	20250327	11000	-63.18	20240402	3555	13.92	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
15	20250327	111126	57	100.00	KONEX			N	N	N	N		N	4000	-390	5	-8.88	361390	88	5.46	4100	4390	4000	5040	3735	4390	4106.70	0.00	0	0	4963	4676	4413	4126	3863	4545	3995	24	650	500	2720	5	1	4836831	193	5.22	0.63	12	0.00	766.00	6389.00	12000	20240315	-66.67	3555	20241224	12.52	5050	-20.79	20250214	4000	0.00	20250327	11000	-63.64	20240402	3555	12.52	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
16	20250327	101121	57	100.00	KONEX			N	N	N	N		N	4100	-290	5	-6.61	312590	76	4.71	4100	4390	4000	5040	3735	4390	4113.03	0.00	0	0	4963	4676	4413	4126	3863	4545	3995	24	650	500	2720	5	1	4836831	198	5.35	0.64	12	0.00	766.00	6389.00	12000	20240315	-65.83	3555	20241224	15.33	5050	-18.81	20250214	4000	2.50	20250327	11000	-62.73	20240402	3555	15.33	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
17	20250327	091125	57	100.00	KONEX			N	N	N	N		N	4390	0	3	0.00	0	0	0.00	0	0	0	5040	3735	4390	0.00	0.00	0	0	4963	4676	4413	4126	3863	4545	3995	24	650	500	2720	5	1	4836831	212	5.73	0.69	12	0.00	766.00	6389.00	12000	20240315	-63.42	3555	20241224	23.49	5050	-13.07	20250214	4150	5.78	20250326	11000	-60.09	20240402	3555	23.49	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
18	20250326	161112	57	100.00	KONEX			N	N	N	N		N	4390	-260	5	-5.59	6792930	1612	40300.00	4700	4700	4150	5340	3955	4650	4213.98	0.00	0	0	4883	4766	4583	4466	4283	4675	4375	24	690	500	2880	5	1	4836831	212	5.73	0.69	12	0.03	766.00	6389.00	12000	20240315	-63.42	3555	20241224	23.49	5050	-13.07	20250214	4150	5.78	20250326	11000	-60.09	20240402	3555	23.49	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
19	20250326	151114	57	100.00	KONEX			N	N	N	N		N	4390	-260	5	-5.59	5515440	1321	33025.00	4700	4700	4150	5340	3955	4650	4175.20	0.00	0	0	4883	4766	4583	4466	4283	4675	4375	24	690	500	2880	5	1	4836831	212	5.73	0.69	12	0.03	766.00	6389.00	12000	20240315	-63.42	3555	20241224	23.49	5050	-13.07	20250214	4150	5.78	20250326	11000	-60.09	20240402	3555	23.49	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
20	20250326	141112	57	100.00	KONEX			N	N	N	N		N	4390	-260	5	-5.59	5515440	1321	33025.00	4700	4700	4150	5340	3955	4650	4175.20	0.00	0	0	4883	4766	4583	4466	4283	4675	4375	24	690	500	2880	5	1	4836831	212	5.73	0.69	12	0.03	766.00	6389.00	12000	20240315	-63.42	3555	20241224	23.49	5050	-13.07	20250214	4150	5.78	20250326	11000	-60.09	20240402	3555	23.49	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
21	20250326	131116	57	100.00	KONEX			N	N	N	N		N	4150	-500	5	-10.75	4667350	1117	27925.00	4700	4700	4150	5340	3955	4650	4178.47	0.00	0	0	4883	4766	4583	4466	4283	4675	4375	24	690	500	2880	5	1	4836831	201	5.42	0.65	12	0.02	766.00	6389.00	12000	20240315	-65.42	3555	20241224	16.74	5050	-17.82	20250214	4150	0.00	20250326	11000	-62.27	20240402	3555	16.74	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
22	20250326	121121	57	100.00	KONEX			N	N	N	N		N	4700	50	2	1.08	4700	1	25.00	4700	4700	4700	5340	3955	4650	4700.00	0.00	0	0	4883	4766	4583	4466	4283	4675	4375	24	690	500	2880	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	12000	20240315	-60.83	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	11000	-57.27	20240402	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
23	20250326	111117	57	100.00	KONEX			N	N	N	N		N	4700	50	2	1.08	4700	1	25.00	4700	4700	4700	5340	3955	4650	4700.00	0.00	0	0	4883	4766	4583	4466	4283	4675	4375	24	690	500	2880	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	12000	20240315	-60.83	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	11000	-57.27	20240402	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
24	20250326	101116	57	100.00	KONEX			N	N	N	N		N	4700	50	2	1.08	4700	1	25.00	4700	4700	4700	5340	3955	4650	4700.00	0.00	0	0	4883	4766	4583	4466	4283	4675	4375	24	690	500	2880	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	12000	20240315	-60.83	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	11000	-57.27	20240402	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
25	20250326	091117	57	100.00	KONEX			N	N	N	N		N	4650	0	3	0.00	0	0	0.00	0	0	0	5340	3955	4650	0.00	0.00	0	0	4883	4766	4583	4466	4283	4675	4375	24	690	500	2880	5	1	4836831	225	6.07	0.73	12	0.00	766.00	6389.00	12000	20240315	-61.25	3555	20241224	30.80	5050	-7.92	20250214	4200	10.71	20250102	11000	-57.73	20240402	3555	30.80	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
26	20250325	161108	57	100.00	KONEX			N	N	N	N		N	4650	50	2	1.09	18250	4	1.89	4700	4700	4400	5290	3910	4600	4562.50	0.00	0	0	4666	4632	4566	4532	4466	4650	4550	24	690	500	2850	5	1	4836831	225	6.07	0.73	12	0.00	766.00	6389.00	12000	20240313	-61.25	3555	20241224	30.80	5050	-7.92	20250214	4200	10.71	20250102	11000	-57.73	20240402	3555	30.80	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
27	20250325	151111	57	100.00	KONEX			N	N	N	N		N	4650	50	2	1.09	18250	4	1.89	4700	4700	4400	5290	3910	4600	4562.50	0.00	0	0	4666	4632	4566	4532	4466	4650	4550	24	690	500	2850	5	1	4836831	225	6.07	0.73	12	0.00	766.00	6389.00	12000	20240313	-61.25	3555	20241224	30.80	5050	-7.92	20250214	4200	10.71	20250102	11000	-57.73	20240402	3555	30.80	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
28	20250325	141108	57	100.00	KONEX			N	N	N	N		N	4650	50	2	1.09	18250	4	1.89	4700	4700	4400	5290	3910	4600	4562.50	0.00	0	0	4666	4632	4566	4532	4466	4650	4550	24	690	500	2850	5	1	4836831	225	6.07	0.73	12	0.00	766.00	6389.00	12000	20240313	-61.25	3555	20241224	30.80	5050	-7.92	20250214	4200	10.71	20250102	11000	-57.73	20240402	3555	30.80	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
29	20250325	131159	57	100.00	KONEX			N	N	N	N		N	4650	50	2	1.09	18250	4	1.89	4700	4700	4400	5290	3910	4600	4562.50	0.00	0	0	4666	4632	4566	4532	4466	4650	4550	24	690	500	2850	5	1	4836831	225	6.07	0.73	12	0.00	766.00	6389.00	12000	20240313	-61.25	3555	20241224	30.80	5050	-7.92	20250214	4200	10.71	20250102	11000	-57.73	20240402	3555	30.80	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
30	20250325	121109	57	100.00	KONEX			N	N	N	N		N	4400	-200	5	-4.35	13600	3	1.42	4700	4700	4400	5290	3910	4600	4533.33	0.00	0	0	4666	4632	4566	4532	4466	4650	4550	24	690	500	2850	5	1	4836831	213	5.74	0.69	12	0.00	766.00	6389.00	12000	20240313	-63.33	3555	20241224	23.77	5050	-12.87	20250214	4200	4.76	20250102	11000	-60.00	20240402	3555	23.77	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
31	20250325	111108	57	100.00	KONEX			N	N	N	N		N	4700	100	2	2.17	4700	1	0.47	4700	4700	4700	5290	3910	4600	4700.00	0.00	0	0	4666	4632	4566	4532	4466	4650	4550	24	690	500	2850	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	12000	20240313	-60.83	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	11000	-57.27	20240402	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
32	20250325	101119	57	100.00	KONEX			N	N	N	N		N	4700	100	2	2.17	4700	1	0.47	4700	4700	4700	5290	3910	4600	4700.00	0.00	0	0	4666	4632	4566	4532	4466	4650	4550	24	690	500	2850	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	12000	20240313	-60.83	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	11000	-57.27	20240402	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
33	20250325	091118	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	4666	4632	4566	4532	4466	4650	4550	24	690	500	2850	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	12000	20240313	-61.67	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	11000	-58.18	20240402	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
34	20250324	161105	57	100.00	KONEX			N	N	N	N		N	4600	-100	5	-2.13	974900	212	29.65	4600	4600	4500	5400	3995	4700	4598.58	0.00	0	0	5100	4900	4600	4400	4100	5000	4500	24	700	500	2910	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	12000	20240313	-61.67	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	11000	-58.18	20240402	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
35	20250324	151113	57	100.00	KONEX			N	N	N	N		N	4500	-200	5	-4.26	18100	4	0.56	4600	4600	4500	5400	3995	4700	4525.00	0.00	0	0	5100	4900	4600	4400	4100	5000	4500	24	700	500	2910	5	1	4836831	218	5.87	0.70	12	0.00	766.00	6389.00	12000	20240313	-62.50	3555	20241224	26.58	5050	-10.89	20250214	4200	7.14	20250102	11000	-59.09	20240402	3555	26.58	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
36	20250324	141114	57	100.00	KONEX			N	N	N	N		N	4500	-200	5	-4.26	18100	4	0.56	4600	4600	4500	5400	3995	4700	4525.00	0.00	0	0	5100	4900	4600	4400	4100	5000	4500	24	700	500	2910	5	1	4836831	218	5.87	0.70	12	0.00	766.00	6389.00	12000	20240313	-62.50	3555	20241224	26.58	5050	-10.89	20250214	4200	7.14	20250102	11000	-59.09	20240402	3555	26.58	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
37	20250324	131115	57	100.00	KONEX			N	N	N	N		N	4500	-200	5	-4.26	18100	4	0.56	4600	4600	4500	5400	3995	4700	4525.00	0.00	0	0	5100	4900	4600	4400	4100	5000	4500	24	700	500	2910	5	1	4836831	218	5.87	0.70	12	0.00	766.00	6389.00	12000	20240313	-62.50	3555	20241224	26.58	5050	-10.89	20250214	4200	7.14	20250102	11000	-59.09	20240402	3555	26.58	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
38	20250324	121112	57	100.00	KONEX			N	N	N	N		N	4500	-200	5	-4.26	9100	2	0.28	4600	4600	4500	5400	3995	4700	4550.00	0.00	0	0	5100	4900	4600	4400	4100	5000	4500	24	700	500	2910	5	1	4836831	218	5.87	0.70	12	0.00	766.00	6389.00	12000	20240313	-62.50	3555	20241224	26.58	5050	-10.89	20250214	4200	7.14	20250102	11000	-59.09	20240402	3555	26.58	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
39	20250324	111112	57	100.00	KONEX			N	N	N	N		N	4600	-100	5	-2.13	4600	1	0.14	4600	4600	4600	5400	3995	4700	4600.00	0.00	0	0	5100	4900	4600	4400	4100	5000	4500	24	700	500	2910	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	12000	20240313	-61.67	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	11000	-58.18	20240402	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
40	20250324	101108	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	5100	4900	4600	4400	4100	5000	4500	24	700	500	2910	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	12000	20240313	-60.83	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	11000	-57.27	20240402	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
41	20250324	091110	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	5100	4900	4600	4400	4100	5000	4500	24	700	500	2910	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	12000	20240313	-60.83	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	11000	-57.27	20240402	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
42	20250321	161126	57	100.00	KONEX			N	N	N	N		N	4700	-100	5	-2.08	3143385	715	0.00	4500	4800	4300	5520	4080	4800	4396.34	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	227	6.14	0.74	12	0.01	766.00	6389.00	12000	20240313	-60.83	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	11000	-57.27	20240402	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
43	20250321	151111	57	100.00	KONEX			N	N	N	N		N	4300	-500	5	-10.42	2537310	585	0.00	4500	4800	4300	5520	4080	4800	4337.28	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	208	5.61	0.67	12	0.01	766.00	6389.00	12000	20240313	-64.17	3555	20241224	20.96	5050	-14.85	20250214	4200	2.38	20250102	11000	-60.91	20240402	3555	20.96	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
44	20250321	141112	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	2173890	501	0.00	4500	4800	4330	5520	4080	4800	4339.10	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.01	766.00	6389.00	12000	20240313	-60.00	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	11000	-56.36	20240402	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
45	20250321	131113	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	2173890	501	0.00	4500	4800	4330	5520	4080	4800	4339.10	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.01	766.00	6389.00	12000	20240313	-60.00	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	11000	-56.36	20240402	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
46	20250321	121113	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	2173890	501	0.00	4500	4800	4330	5520	4080	4800	4339.10	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.01	766.00	6389.00	12000	20240313	-60.00	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	11000	-56.36	20240402	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
47	20250321	111112	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	2173890	501	0.00	4500	4800	4330	5520	4080	4800	4339.10	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.01	766.00	6389.00	12000	20240313	-60.00	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	11000	-56.36	20240402	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
48	20250321	101114	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12000	20240313	-60.00	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	11000	-56.36	20240402	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
49	20250321	091120	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12000	20240313	-60.00	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	11000	-56.36	20240402	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
50	20250320	161725	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12000	20240313	-60.00	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	11200	-57.14	20240320	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
51	20250320	151109	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12000	20240313	-60.00	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	11200	-57.14	20240320	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
52	20250320	141113	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12000	20240313	-60.00	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	11200	-57.14	20240320	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
53	20250320	131113	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12000	20240313	-60.00	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	11200	-57.14	20240320	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
54	20250320	121109	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12000	20240313	-60.00	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	11200	-57.14	20240320	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
55	20250320	111110	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12000	20240313	-60.00	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	11200	-57.14	20240320	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
56	20250320	101109	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12000	20240313	-60.00	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	11200	-57.14	20240320	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
57	20250320	091113	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12000	20240313	-60.00	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	11200	-57.14	20240320	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
58	20250319	161104	57	100.00	KONEX			N	N	N	N		N	4800	200	2	4.35	4800	1	14.29	4800	4800	4800	5290	3910	4600	4800.00	0.00	0	0	4866	4732	4666	4532	4466	4700	4500	24	690	500	2850	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12000	20240313	-60.00	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	11200	-57.14	20240319	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
59	20250319	151107	57	100.00	KONEX			N	N	N	N		N	4800	200	2	4.35	4800	1	14.29	4800	4800	4800	5290	3910	4600	4800.00	0.00	0	0	4866	4732	4666	4532	4466	4700	4500	24	690	500	2850	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12000	20240313	-60.00	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	11200	-57.14	20240319	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
60	20250319	141109	57	100.00	KONEX			N	N	N	N		N	4800	200	2	4.35	4800	1	14.29	4800	4800	4800	5290	3910	4600	4800.00	0.00	0	0	4866	4732	4666	4532	4466	4700	4500	24	690	500	2850	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12000	20240313	-60.00	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	11200	-57.14	20240319	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
61	20250319	131107	57	100.00	KONEX			N	N	N	N		N	4800	200	2	4.35	4800	1	14.29	4800	4800	4800	5290	3910	4600	4800.00	0.00	0	0	4866	4732	4666	4532	4466	4700	4500	24	690	500	2850	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12000	20240313	-60.00	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	11200	-57.14	20240319	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
62	20250319	121107	57	100.00	KONEX			N	N	N	N		N	4800	200	2	4.35	4800	1	14.29	4800	4800	4800	5290	3910	4600	4800.00	0.00	0	0	4866	4732	4666	4532	4466	4700	4500	24	690	500	2850	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12000	20240313	-60.00	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	11200	-57.14	20240319	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
63	20250319	111106	57	100.00	KONEX			N	N	N	N		N	4800	200	2	4.35	4800	1	14.29	4800	4800	4800	5290	3910	4600	4800.00	0.00	0	0	4866	4732	4666	4532	4466	4700	4500	24	690	500	2850	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12000	20240313	-60.00	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	11200	-57.14	20240319	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
64	20250319	101107	57	100.00	KONEX			N	N	N	N		N	4800	200	2	4.35	4800	1	14.29	4800	4800	4800	5290	3910	4600	4800.00	0.00	0	0	4866	4732	4666	4532	4466	4700	4500	24	690	500	2850	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12000	20240313	-60.00	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	11200	-57.14	20240319	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
65	20250319	091112	57	100.00	KONEX			N	N	N	N		N	4800	200	2	4.35	4800	1	14.29	4800	4800	4800	5290	3910	4600	4800.00	0.00	0	0	4866	4732	4666	4532	4466	4700	4500	24	690	500	2850	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12000	20240313	-60.00	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	11200	-57.14	20240319	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
66	20250318	161102	57	100.00	KONEX			N	N	N	N		N	4600	-100	5	-2.13	32400	7	0.00	4800	4800	4600	5400	3995	4700	4628.57	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	24	700	500	2910	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	12040	20240306	-61.79	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	11500	-60.00	20240318	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
67	20250318	151107	57	100.00	KONEX			N	N	N	N		N	4600	-100	5	-2.13	32400	7	0.00	4800	4800	4600	5400	3995	4700	4628.57	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	24	700	500	2910	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	12040	20240306	-61.79	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	11500	-60.00	20240318	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
68	20250318	141103	57	100.00	KONEX			N	N	N	N		N	4600	-100	5	-2.13	32400	7	0.00	4800	4800	4600	5400	3995	4700	4628.57	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	24	700	500	2910	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	12040	20240306	-61.79	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	11500	-60.00	20240318	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
69	20250318	131102	57	100.00	KONEX			N	N	N	N		N	4600	-100	5	-2.13	32400	7	0.00	4800	4800	4600	5400	3995	4700	4628.57	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	24	700	500	2910	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	12040	20240306	-61.79	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	11500	-60.00	20240318	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
70	20250318	121105	57	100.00	KONEX			N	N	N	N		N	4600	-100	5	-2.13	9400	2	0.00	4800	4800	4600	5400	3995	4700	4700.00	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	24	700	500	2910	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	12040	20240306	-61.79	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	11500	-60.00	20240318	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
71	20250318	111103	57	100.00	KONEX			N	N	N	N		N	4600	-100	5	-2.13	9400	2	0.00	4800	4800	4600	5400	3995	4700	4700.00	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	24	700	500	2910	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	12040	20240306	-61.79	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	11500	-60.00	20240318	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
72	20250318	101105	57	100.00	KONEX			N	N	N	N		N	4600	-100	5	-2.13	9400	2	0.00	4800	4800	4600	5400	3995	4700	4700.00	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	24	700	500	2910	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	12040	20240306	-61.79	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	11500	-60.00	20240318	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
73	20250318	091108	57	100.00	KONEX			N	N	N	N		N	4800	100	2	2.13	4800	1	0.00	4800	4800	4800	5400	3995	4700	4800.00	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	24	700	500	2910	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12040	20240306	-60.13	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	11500	-58.26	20240318	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
74	20250317	161100	57	100.00	KONEX			N	N	N	N		N	4700	-50	5	-1.05	0	0	0.00	0	0	0	5460	4040	4750	0.00	0.00	0	0	4916	4832	4666	4582	4416	4875	4625	24	710	500	2940	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	12040	20240305	-60.96	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	11500	-59.13	20240318	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
75	20250317	151059	57	100.00	KONEX			N	N	N	N		N	4750	0	3	0.00	0	0	0.00	0	0	0	5460	4040	4750	0.00	0.00	0	0	4916	4832	4666	4582	4416	4875	4625	24	710	500	2940	5	1	4836831	230	6.20	0.74	12	0.00	766.00	6389.00	12040	20240305	-60.55	3555	20241224	33.61	5050	-5.94	20250214	4200	13.10	20250102	11500	-58.70	20240318	3555	33.61	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
76	20250317	141102	57	100.00	KONEX			N	N	N	N		N	4750	0	3	0.00	0	0	0.00	0	0	0	5460	4040	4750	0.00	0.00	0	0	4916	4832	4666	4582	4416	4875	4625	24	710	500	2940	5	1	4836831	230	6.20	0.74	12	0.00	766.00	6389.00	12040	20240305	-60.55	3555	20241224	33.61	5050	-5.94	20250214	4200	13.10	20250102	11500	-58.70	20240318	3555	33.61	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
77	20250317	131100	57	100.00	KONEX			N	N	N	N		N	4750	0	3	0.00	0	0	0.00	0	0	0	5460	4040	4750	0.00	0.00	0	0	4916	4832	4666	4582	4416	4875	4625	24	710	500	2940	5	1	4836831	230	6.20	0.74	12	0.00	766.00	6389.00	12040	20240305	-60.55	3555	20241224	33.61	5050	-5.94	20250214	4200	13.10	20250102	11500	-58.70	20240318	3555	33.61	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
78	20250317	121100	57	100.00	KONEX			N	N	N	N		N	4750	0	3	0.00	0	0	0.00	0	0	0	5460	4040	4750	0.00	0.00	0	0	4916	4832	4666	4582	4416	4875	4625	24	710	500	2940	5	1	4836831	230	6.20	0.74	12	0.00	766.00	6389.00	12040	20240305	-60.55	3555	20241224	33.61	5050	-5.94	20250214	4200	13.10	20250102	11500	-58.70	20240318	3555	33.61	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
79	20250317	111100	57	100.00	KONEX			N	N	N	N		N	4750	0	3	0.00	0	0	0.00	0	0	0	5460	4040	4750	0.00	0.00	0	0	4916	4832	4666	4582	4416	4875	4625	24	710	500	2940	5	1	4836831	230	6.20	0.74	12	0.00	766.00	6389.00	12040	20240305	-60.55	3555	20241224	33.61	5050	-5.94	20250214	4200	13.10	20250102	11500	-58.70	20240318	3555	33.61	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
80	20250317	101058	57	100.00	KONEX			N	N	N	N		N	4750	0	3	0.00	0	0	0.00	0	0	0	5460	4040	4750	0.00	0.00	0	0	4916	4832	4666	4582	4416	4875	4625	24	710	500	2940	5	1	4836831	230	6.20	0.74	12	0.00	766.00	6389.00	12040	20240305	-60.55	3555	20241224	33.61	5050	-5.94	20250214	4200	13.10	20250102	11500	-58.70	20240318	3555	33.61	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
81	20250317	091102	57	100.00	KONEX			N	N	N	N		N	4750	0	3	0.00	0	0	0.00	0	0	0	5460	4040	4750	0.00	0.00	0	0	4916	4832	4666	4582	4416	4875	4625	24	710	500	2940	5	1	4836831	230	6.20	0.74	12	0.00	766.00	6389.00	12040	20240305	-60.55	3555	20241224	33.61	5050	-5.94	20250214	4200	13.10	20250102	11500	-58.70	20240318	3555	33.61	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
82	20250314	161055	57	100.00	KONEX			N	N	N	N		N	4750	-50	5	-1.04	50950	11	1100.00	4500	4750	4500	5520	4080	4800	4631.82	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	230	6.20	0.74	12	0.00	766.00	6389.00	12050	20240304	-60.58	3555	20241224	33.61	5050	-5.94	20250214	4200	13.10	20250102	12000	-60.42	20240315	3555	33.61	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
83	20250314	151103	57	100.00	KONEX			N	N	N	N		N	4700	-100	5	-2.08	27200	6	600.00	4500	4700	4500	5520	4080	4800	4533.33	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	12050	20240304	-61.00	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	12000	-60.83	20240315	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
84	20250314	141057	57	100.00	KONEX			N	N	N	N		N	4700	-100	5	-2.08	27200	6	600.00	4500	4700	4500	5520	4080	4800	4533.33	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	12050	20240304	-61.00	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	12000	-60.83	20240315	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
85	20250314	131055	57	100.00	KONEX			N	N	N	N		N	4700	-100	5	-2.08	27200	6	600.00	4500	4700	4500	5520	4080	4800	4533.33	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	12050	20240304	-61.00	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	12000	-60.83	20240315	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
86	20250314	121058	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12050	20240304	-60.17	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12000	-60.00	20240315	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
87	20250314	111058	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12050	20240304	-60.17	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12000	-60.00	20240315	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
88	20250314	101056	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12050	20240304	-60.17	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12000	-60.00	20240315	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
89	20250314	091102	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12050	20240304	-60.17	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12000	-60.00	20240315	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
90	20250313	161050	57	100.00	KONEX			N	N	N	N		N	4800	50	2	1.05	4800	1	0.00	4800	4800	4800	5460	4040	4750	4800.00	0.00	0	0	4750	4750	4750	4750	4750	4750	4750	24	710	500	2940	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12400	20240229	-61.29	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12000	-60.00	20240313	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
91	20250313	151050	57	100.00	KONEX			N	N	N	N		N	4800	50	2	1.05	4800	1	0.00	4800	4800	4800	5460	4040	4750	4800.00	0.00	0	0	4750	4750	4750	4750	4750	4750	4750	24	710	500	2940	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12400	20240229	-61.29	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12000	-60.00	20240313	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
92	20250313	141050	57	100.00	KONEX			N	N	N	N		N	4800	50	2	1.05	4800	1	0.00	4800	4800	4800	5460	4040	4750	4800.00	0.00	0	0	4750	4750	4750	4750	4750	4750	4750	24	710	500	2940	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12400	20240229	-61.29	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12000	-60.00	20240313	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
93	20250313	131050	57	100.00	KONEX			N	N	N	N		N	4800	50	2	1.05	4800	1	0.00	4800	4800	4800	5460	4040	4750	4800.00	0.00	0	0	4750	4750	4750	4750	4750	4750	4750	24	710	500	2940	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12400	20240229	-61.29	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12000	-60.00	20240313	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
94	20250313	121049	57	100.00	KONEX			N	N	N	N		N	4800	50	2	1.05	4800	1	0.00	4800	4800	4800	5460	4040	4750	4800.00	0.00	0	0	4750	4750	4750	4750	4750	4750	4750	24	710	500	2940	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12400	20240229	-61.29	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12000	-60.00	20240313	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
95	20250313	111052	57	100.00	KONEX			N	N	N	N		N	4800	50	2	1.05	4800	1	0.00	4800	4800	4800	5460	4040	4750	4800.00	0.00	0	0	4750	4750	4750	4750	4750	4750	4750	24	710	500	2940	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12400	20240229	-61.29	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12000	-60.00	20240313	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
96	20250313	101049	57	100.00	KONEX			N	N	N	N		N	4800	50	2	1.05	4800	1	0.00	4800	4800	4800	5460	4040	4750	4800.00	0.00	0	0	4750	4750	4750	4750	4750	4750	4750	24	710	500	2940	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12400	20240229	-61.29	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12000	-60.00	20240313	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
97	20250313	091052	57	100.00	KONEX			N	N	N	N		N	4800	50	2	1.05	4800	1	0.00	4800	4800	4800	5460	4040	4750	4800.00	0.00	0	0	4750	4750	4750	4750	4750	4750	4750	24	710	500	2940	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12400	20240229	-61.29	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12000	-60.00	20240313	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
98	20250312	161043	57	100.00	KONEX			N	N	N	N		N	4750	-50	5	-1.04	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	230	6.20	0.74	12	0.00	766.00	6389.00	12400	20240228	-61.69	3555	20241224	33.61	5050	-5.94	20250214	4200	13.10	20250102	12000	-60.42	20240313	3555	33.61	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
99	20250312	151045	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12400	20240228	-61.29	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12000	-60.00	20240313	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
100	20250312	141042	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12400	20240228	-61.29	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12000	-60.00	20240313	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
101	20250312	131044	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12400	20240228	-61.29	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12000	-60.00	20240313	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
102	20250312	121047	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12400	20240228	-61.29	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12000	-60.00	20240313	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
103	20250312	111039	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12400	20240228	-61.29	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12000	-60.00	20240313	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
104	20250312	101041	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12400	20240228	-61.29	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12000	-60.00	20240313	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
105	20250312	091048	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12400	20240228	-61.29	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12000	-60.00	20240313	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
106	20250311	161036	57	100.00	KONEX			N	N	N	N		N	4800	100	2	2.13	4800	1	0.91	4800	4800	4800	5400	3995	4700	4800.00	0.00	0	0	4766	4732	4666	4632	4566	4750	4650	24	700	500	2910	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12400	20240227	-61.29	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12000	-60.00	20240313	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
107	20250311	151038	57	100.00	KONEX			N	N	N	N		N	4800	100	2	2.13	4800	1	0.91	4800	4800	4800	5400	3995	4700	4800.00	0.00	0	0	4766	4732	4666	4632	4566	4750	4650	24	700	500	2910	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12400	20240227	-61.29	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12000	-60.00	20240313	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
108	20250311	141042	57	100.00	KONEX			N	N	N	N		N	4800	100	2	2.13	4800	1	0.91	4800	4800	4800	5400	3995	4700	4800.00	0.00	0	0	4766	4732	4666	4632	4566	4750	4650	24	700	500	2910	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12400	20240227	-61.29	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12000	-60.00	20240313	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
109	20250311	131039	57	100.00	KONEX			N	N	N	N		N	4800	100	2	2.13	4800	1	0.91	4800	4800	4800	5400	3995	4700	4800.00	0.00	0	0	4766	4732	4666	4632	4566	4750	4650	24	700	500	2910	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12400	20240227	-61.29	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12000	-60.00	20240313	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
110	20250311	121036	57	100.00	KONEX			N	N	N	N		N	4800	100	2	2.13	4800	1	0.91	4800	4800	4800	5400	3995	4700	4800.00	0.00	0	0	4766	4732	4666	4632	4566	4750	4650	24	700	500	2910	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12400	20240227	-61.29	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12000	-60.00	20240313	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
111	20250311	111037	57	100.00	KONEX			N	N	N	N		N	4800	100	2	2.13	4800	1	0.91	4800	4800	4800	5400	3995	4700	4800.00	0.00	0	0	4766	4732	4666	4632	4566	4750	4650	24	700	500	2910	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12400	20240227	-61.29	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12000	-60.00	20240313	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
112	20250311	101038	57	100.00	KONEX			N	N	N	N		N	4800	100	2	2.13	4800	1	0.91	4800	4800	4800	5400	3995	4700	4800.00	0.00	0	0	4766	4732	4666	4632	4566	4750	4650	24	700	500	2910	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12400	20240227	-61.29	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12000	-60.00	20240313	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
113	20250311	091039	57	100.00	KONEX			N	N	N	N		N	4800	100	2	2.13	4800	1	0.91	4800	4800	4800	5400	3995	4700	4800.00	0.00	0	0	4766	4732	4666	4632	4566	4750	4650	24	700	500	2910	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	12400	20240227	-61.29	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12000	-60.00	20240313	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
114	20250310	161029	57	100.00	KONEX			N	N	N	N		N	4700	-200	5	-4.08	516000	110	733.33	4600	4700	4600	5630	4165	4900	4690.91	0.00	0	0	4966	4932	4866	4832	4766	4950	4850	24	730	500	3030	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	12700	20240226	-62.99	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	12000	-60.83	20240313	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
115	20250310	151036	57	100.00	KONEX			N	N	N	N		N	4700	-200	5	-4.08	50700	11	73.33	4600	4700	4600	5630	4165	4900	4609.09	0.00	0	0	4966	4932	4866	4832	4766	4950	4850	24	730	500	3030	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	12700	20240226	-62.99	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	12000	-60.83	20240313	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
116	20250310	141034	57	100.00	KONEX			N	N	N	N		N	4700	-200	5	-4.08	50700	11	73.33	4600	4700	4600	5630	4165	4900	4609.09	0.00	0	0	4966	4932	4866	4832	4766	4950	4850	24	730	500	3030	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	12700	20240226	-62.99	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	12000	-60.83	20240313	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
117	20250310	131033	57	100.00	KONEX			N	N	N	N		N	4700	-200	5	-4.08	50700	11	73.33	4600	4700	4600	5630	4165	4900	4609.09	0.00	0	0	4966	4932	4866	4832	4766	4950	4850	24	730	500	3030	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	12700	20240226	-62.99	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	12000	-60.83	20240313	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
118	20250310	121030	57	100.00	KONEX			N	N	N	N		N	4700	-200	5	-4.08	50700	11	73.33	4600	4700	4600	5630	4165	4900	4609.09	0.00	0	0	4966	4932	4866	4832	4766	4950	4850	24	730	500	3030	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	12700	20240226	-62.99	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	12000	-60.83	20240313	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
119	20250310	111030	57	100.00	KONEX			N	N	N	N		N	4700	-200	5	-4.08	50700	11	73.33	4600	4700	4600	5630	4165	4900	4609.09	0.00	0	0	4966	4932	4866	4832	4766	4950	4850	24	730	500	3030	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	12700	20240226	-62.99	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	12000	-60.83	20240313	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
120	20250310	101031	57	100.00	KONEX			N	N	N	N		N	4600	-300	5	-6.12	46000	10	66.67	4600	4600	4600	5630	4165	4900	4600.00	0.00	0	0	4966	4932	4866	4832	4766	4950	4850	24	730	500	3030	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	12700	20240226	-63.78	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	12000	-61.67	20240313	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
121	20250310	091032	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	0	0	0.00	0	0	0	5630	4165	4900	0.00	0.00	0	0	4966	4932	4866	4832	4766	4950	4850	24	730	500	3030	5	1	4836831	237	6.40	0.77	12	0.00	766.00	6389.00	12700	20240226	-61.42	3555	20241224	37.83	5050	-2.97	20250214	4200	16.67	20250102	12000	-59.17	20240313	3555	37.83	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
122	20250307	161028	57	100.00	KONEX			N	N	N	N		N	4900	200	2	4.26	73400	15	0.00	4800	4900	4800	5400	3995	4700	4893.33	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	24	700	500	2910	5	1	4836831	237	6.40	0.77	12	0.00	766.00	6389.00	13200	20240223	-62.88	3555	20241224	37.83	5050	-2.97	20250214	4200	16.67	20250102	12000	-59.17	20240313	3555	37.83	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
123	20250307	151033	57	100.00	KONEX			N	N	N	N		N	4800	100	2	2.13	4800	1	0.00	4800	4800	4800	5400	3995	4700	4800.00	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	24	700	500	2910	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	13200	20240223	-63.64	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12000	-60.00	20240313	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
124	20250307	141029	57	100.00	KONEX			N	N	N	N		N	4800	100	2	2.13	4800	1	0.00	4800	4800	4800	5400	3995	4700	4800.00	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	24	700	500	2910	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	13200	20240223	-63.64	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12000	-60.00	20240313	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
125	20250307	131032	57	100.00	KONEX			N	N	N	N		N	4800	100	2	2.13	4800	1	0.00	4800	4800	4800	5400	3995	4700	4800.00	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	24	700	500	2910	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	13200	20240223	-63.64	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12000	-60.00	20240313	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
126	20250307	121031	57	100.00	KONEX			N	N	N	N		N	4800	100	2	2.13	4800	1	0.00	4800	4800	4800	5400	3995	4700	4800.00	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	24	700	500	2910	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	13200	20240223	-63.64	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12000	-60.00	20240313	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
127	20250307	111029	57	100.00	KONEX			N	N	N	N		N	4800	100	2	2.13	4800	1	0.00	4800	4800	4800	5400	3995	4700	4800.00	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	24	700	500	2910	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	13200	20240223	-63.64	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12000	-60.00	20240313	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
128	20250307	101026	57	100.00	KONEX			N	N	N	N		N	4800	100	2	2.13	4800	1	0.00	4800	4800	4800	5400	3995	4700	4800.00	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	24	700	500	2910	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	13200	20240223	-63.64	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12000	-60.00	20240313	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
129	20250307	091034	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	24	700	500	2910	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	13200	20240223	-64.39	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	12000	-60.83	20240313	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
130	20250306	161023	57	100.00	KONEX			N	N	N	N		N	4700	-100	5	-2.08	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4933	4866	4733	4666	4533	4900	4700	24	720	500	2970	5	1	4836831	227	6.14	0.74	12	0.00	766.00	6389.00	13200	20240222	-64.39	3555	20241224	32.21	5050	-6.93	20250214	4200	11.90	20250102	12040	-60.96	20240306	3555	32.21	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
131	20250306	151023	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4933	4866	4733	4666	4533	4900	4700	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	13200	20240222	-63.64	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12040	-60.13	20240306	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
132	20250306	141022	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4933	4866	4733	4666	4533	4900	4700	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	13200	20240222	-63.64	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12040	-60.13	20240306	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
133	20250306	131023	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4933	4866	4733	4666	4533	4900	4700	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	13200	20240222	-63.64	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12040	-60.13	20240306	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
134	20250306	121022	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4933	4866	4733	4666	4533	4900	4700	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	13200	20240222	-63.64	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12040	-60.13	20240306	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
135	20250306	111019	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4933	4866	4733	4666	4533	4900	4700	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	13200	20240222	-63.64	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12040	-60.13	20240306	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
136	20250306	101022	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4933	4866	4733	4666	4533	4900	4700	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	13200	20240222	-63.64	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12040	-60.13	20240306	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
137	20250306	091025	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4933	4866	4733	4666	4533	4900	4700	24	720	500	2970	5	1	4836831	232	6.27	0.75	12	0.00	766.00	6389.00	13200	20240222	-63.64	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12040	-60.13	20240306	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
138	20250305	161011	57	100.00	KONEX			N	N	N	N		N	4800	-100	5	-2.04	2267400	473	197.08	4700	4800	4600	5630	4165	4900	4793.66	0.00	0	0	5100	5000	4800	4700	4500	5050	4750	24	730	500	3030	5	1	4836831	232	6.27	0.75	12	0.01	766.00	6389.00	13200	20240222	-63.64	3555	20241224	35.02	5050	-4.95	20250214	4200	14.29	20250102	12040	-60.13	20240305	3555	35.02	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
139	20250305	151015	57	100.00	KONEX			N	N	N	N		N	4600	-300	5	-6.12	93000	20	8.33	4700	4700	4600	5630	4165	4900	4650.00	0.00	0	0	5100	5000	4800	4700	4500	5050	4750	24	730	500	3030	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	13200	20240222	-65.15	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	12040	-61.79	20240305	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
140	20250305	141014	57	100.00	KONEX			N	N	N	N		N	4600	-300	5	-6.12	93000	20	8.33	4700	4700	4600	5630	4165	4900	4650.00	0.00	0	0	5100	5000	4800	4700	4500	5050	4750	24	730	500	3030	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	13200	20240222	-65.15	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	12040	-61.79	20240305	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
141	20250305	131010	57	100.00	KONEX			N	N	N	N		N	4600	-300	5	-6.12	93000	20	8.33	4700	4700	4600	5630	4165	4900	4650.00	0.00	0	0	5100	5000	4800	4700	4500	5050	4750	24	730	500	3030	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	13200	20240222	-65.15	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	12040	-61.79	20240305	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
142	20250305	121013	57	100.00	KONEX			N	N	N	N		N	4600	-300	5	-6.12	93000	20	8.33	4700	4700	4600	5630	4165	4900	4650.00	0.00	0	0	5100	5000	4800	4700	4500	5050	4750	24	730	500	3030	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	13200	20240222	-65.15	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	12040	-61.79	20240305	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
143	20250305	111007	57	100.00	KONEX			N	N	N	N		N	4600	-300	5	-6.12	93000	20	8.33	4700	4700	4600	5630	4165	4900	4650.00	0.00	0	0	5100	5000	4800	4700	4500	5050	4750	24	730	500	3030	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	13200	20240222	-65.15	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	12040	-61.79	20240305	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
144	20250305	101011	57	100.00	KONEX			N	N	N	N		N	4600	-300	5	-6.12	93000	20	8.33	4700	4700	4600	5630	4165	4900	4650.00	0.00	0	0	5100	5000	4800	4700	4500	5050	4750	24	730	500	3030	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	13200	20240222	-65.15	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	12040	-61.79	20240305	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
145	20250305	091011	57	100.00	KONEX			N	N	N	N		N	4600	-300	5	-6.12	93000	20	8.33	4700	4700	4600	5630	4165	4900	4650.00	0.00	0	0	5100	5000	4800	4700	4500	5050	4750	24	730	500	3030	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	13200	20240222	-65.15	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	12040	-61.79	20240305	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
146	20250304	161000	57	100.00	KONEX			N	N	N	N		N	4900	-95	5	-1.90	1169200	240	0.00	4700	4900	4600	5740	4250	4995	4871.67	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	24	745	500	3090	5	1	4836831	237	6.40	0.77	12	0.00	766.00	6389.00	13200	20240222	-62.88	3555	20241224	37.83	5050	-2.97	20250214	4200	16.67	20250102	12050	-59.34	20240304	3555	37.83	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
147	20250304	150957	57	100.00	KONEX			N	N	N	N		N	4600	-395	5	-7.91	120600	26	0.00	4700	4700	4600	5740	4250	4995	4638.46	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	24	745	500	3090	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	13200	20240222	-65.15	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	12050	-61.83	20240304	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
148	20250304	141001	57	100.00	KONEX			N	N	N	N		N	4600	-395	5	-7.91	120600	26	0.00	4700	4700	4600	5740	4250	4995	4638.46	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	24	745	500	3090	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	13200	20240222	-65.15	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	12050	-61.83	20240304	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
149	20250304	130958	57	100.00	KONEX			N	N	N	N		N	4600	-395	5	-7.91	120600	26	0.00	4700	4700	4600	5740	4250	4995	4638.46	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	24	745	500	3090	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	13200	20240222	-65.15	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	12050	-61.83	20240304	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
150	20250304	120956	57	100.00	KONEX			N	N	N	N		N	4600	-395	5	-7.91	93000	20	0.00	4700	4700	4600	5740	4250	4995	4650.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	24	745	500	3090	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	13200	20240222	-65.15	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	12050	-61.83	20240304	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
151	20250304	110959	57	100.00	KONEX			N	N	N	N		N	4600	-395	5	-7.91	93000	20	0.00	4700	4700	4600	5740	4250	4995	4650.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	24	745	500	3090	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	13200	20240222	-65.15	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	12050	-61.83	20240304	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
152	20250304	100954	57	100.00	KONEX			N	N	N	N		N	4600	-395	5	-7.91	93000	20	0.00	4700	4700	4600	5740	4250	4995	4650.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	24	745	500	3090	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	13200	20240222	-65.15	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	12050	-61.83	20240304	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
153	20250304	090951	57	100.00	KONEX			N	N	N	N		N	4600	-395	5	-7.91	93000	20	0.00	4700	4700	4600	5740	4250	4995	4650.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	24	745	500	3090	5	1	4836831	222	6.01	0.72	12	0.00	766.00	6389.00	13200	20240222	-65.15	3555	20241224	29.40	5050	-8.91	20250214	4200	9.52	20250102	12050	-61.83	20240304	3555	29.40	20241224	0.00	N	278990	500	24 억		0	N	N	0	N	00	N