KissMeData/266350/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	161111	54	100.00	KONEX			N	N	N	N		N	447	-1	5	-0.22	0	0	0.00	0	0	0	515	381	448	0.00	0.00	0	0	524	486	410	372	296	505	391	60	67	500	260	1	1	11932011	53	11.18	27.94	12	0.00	40.00	16.00	2700	20240628	-83.44	205	20250204	118.05	573	-21.99	20250102	205	118.05	20250204	2700	-83.44	20240628	205	118.05	20250204	0.00	N	266350	500	59 억		0	N	N	0	N	01	N
3	20250328	151114	54	100.00	KONEX			N	N	N	N		N	448	0	3	0.00	0	0	0.00	0	0	0	515	381	448	0.00	0.00	0	0	524	486	410	372	296	505	391	60	67	500	260	1	1	11932011	53	11.20	28.00	12	0.00	40.00	16.00	2700	20240628	-83.41	205	20250204	118.54	573	-21.82	20250102	205	118.54	20250204	2700	-83.41	20240628	205	118.54	20250204	0.00	N	266350	500	59 억		0	N	N	0	N	01	N
4	20250328	141117	54	100.00	KONEX			N	N	N	N		N	448	0	3	0.00	0	0	0.00	0	0	0	515	381	448	0.00	0.00	0	0	524	486	410	372	296	505	391	60	67	500	260	1	1	11932011	53	11.20	28.00	12	0.00	40.00	16.00	2700	20240628	-83.41	205	20250204	118.54	573	-21.82	20250102	205	118.54	20250204	2700	-83.41	20240628	205	118.54	20250204	0.00	N	266350	500	59 억		0	N	N	0	N	01	N
5	20250328	131112	54	100.00	KONEX			N	N	N	N		N	448	0	3	0.00	0	0	0.00	0	0	0	515	381	448	0.00	0.00	0	0	524	486	410	372	296	505	391	60	67	500	260	1	1	11932011	53	11.20	28.00	12	0.00	40.00	16.00	2700	20240628	-83.41	205	20250204	118.54	573	-21.82	20250102	205	118.54	20250204	2700	-83.41	20240628	205	118.54	20250204	0.00	N	266350	500	59 억		0	N	N	0	N	01	N
6	20250328	121113	54	100.00	KONEX			N	N	N	N		N	448	0	3	0.00	0	0	0.00	0	0	0	515	381	448	0.00	0.00	0	0	524	486	410	372	296	505	391	60	67	500	260	1	1	11932011	53	11.20	28.00	12	0.00	40.00	16.00	2700	20240628	-83.41	205	20250204	118.54	573	-21.82	20250102	205	118.54	20250204	2700	-83.41	20240628	205	118.54	20250204	0.00	N	266350	500	59 억		0	N	N	0	N	01	N
7	20250328	111108	54	100.00	KONEX			N	N	N	N		N	448	0	3	0.00	0	0	0.00	0	0	0	515	381	448	0.00	0.00	0	0	524	486	410	372	296	505	391	60	67	500	260	1	1	11932011	53	11.20	28.00	12	0.00	40.00	16.00	2700	20240628	-83.41	205	20250204	118.54	573	-21.82	20250102	205	118.54	20250204	2700	-83.41	20240628	205	118.54	20250204	0.00	N	266350	500	59 억		0	N	N	0	N	01	N
8	20250328	101117	54	100.00	KONEX			N	N	N	N		N	448	0	3	0.00	0	0	0.00	0	0	0	515	381	448	0.00	0.00	0	0	524	486	410	372	296	505	391	60	67	500	260	1	1	11932011	53	11.20	28.00	12	0.00	40.00	16.00	2700	20240628	-83.41	205	20250204	118.54	573	-21.82	20250102	205	118.54	20250204	2700	-83.41	20240628	205	118.54	20250204	0.00	N	266350	500	59 억		0	N	N	0	N	01	N
9	20250328	091124	54	100.00	KONEX			N	N	N	N		N	448	0	3	0.00	0	0	0.00	0	0	0	515	381	448	0.00	0.00	0	0	524	486	410	372	296	505	391	60	67	500	260	1	1	11932011	53	11.20	28.00	12	0.00	40.00	16.00	2700	20240628	-83.41	205	20250204	118.54	573	-21.82	20250102	205	118.54	20250204	2700	-83.41	20240628	205	118.54	20250204	0.00	N	266350	500	59 억		0	N	N	0	N	01	N
10	20250327	162429	57	100.00	KONEX			N	N	N	N		N	448	58	1	14.87	1116	3	5.08	334	448	334	448	332	390	372.00	0.00	0	0	442	415	363	336	284	429	350	58	58	500	230	1	1	11632011	52	11.20	28.00	12	0.00	40.00	16.00	2700	20240628	-83.41	205	20250204	118.54	573	-21.82	20250102	205	118.54	20250204	2700	-83.41	20240628	205	118.54	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
11	20250327	151113	57	100.00	KONEX			N	N	N	N		N	448	58	1	14.87	1116	3	5.08	334	448	334	448	332	390	372.00	0.00	0	0	442	415	363	336	284	429	350	58	58	500	230	1	1	11632011	52	11.20	28.00	12	0.00	40.00	16.00	2700	20240628	-83.41	205	20250204	118.54	573	-21.82	20250102	205	118.54	20250204	2700	-83.41	20240628	205	118.54	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
12	20250327	141114	57	100.00	KONEX			N	N	N	N		N	448	58	1	14.87	1116	3	5.08	334	448	334	448	332	390	372.00	0.00	0	0	442	415	363	336	284	429	350	58	58	500	230	1	1	11632011	52	11.20	28.00	12	0.00	40.00	16.00	2700	20240628	-83.41	205	20250204	118.54	573	-21.82	20250102	205	118.54	20250204	2700	-83.41	20240628	205	118.54	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
13	20250327	131109	57	100.00	KONEX			N	N	N	N		N	448	58	1	14.87	1116	3	5.08	334	448	334	448	332	390	372.00	0.00	0	0	442	415	363	336	284	429	350	58	58	500	230	1	1	11632011	52	11.20	28.00	12	0.00	40.00	16.00	2700	20240628	-83.41	205	20250204	118.54	573	-21.82	20250102	205	118.54	20250204	2700	-83.41	20240628	205	118.54	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
14	20250327	121119	57	100.00	KONEX			N	N	N	N		N	448	58	1	14.87	1116	3	5.08	334	448	334	448	332	390	372.00	0.00	0	0	442	415	363	336	284	429	350	58	58	500	230	1	1	11632011	52	11.20	28.00	12	0.00	40.00	16.00	2700	20240628	-83.41	205	20250204	118.54	573	-21.82	20250102	205	118.54	20250204	2700	-83.41	20240628	205	118.54	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
15	20250327	111113	57	100.00	KONEX			N	N	N	N		N	448	58	1	14.87	1116	3	5.08	334	448	334	448	332	390	372.00	0.00	0	0	442	415	363	336	284	429	350	58	58	500	230	1	1	11632011	52	11.20	28.00	12	0.00	40.00	16.00	2700	20240628	-83.41	205	20250204	118.54	573	-21.82	20250102	205	118.54	20250204	2700	-83.41	20240628	205	118.54	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
16	20250327	101109	57	100.00	KONEX			N	N	N	N		N	448	58	1	14.87	1116	3	5.08	334	448	334	448	332	390	372.00	0.00	0	0	442	415	363	336	284	429	350	58	58	500	230	1	1	11632011	52	11.20	28.00	12	0.00	40.00	16.00	2700	20240628	-83.41	205	20250204	118.54	573	-21.82	20250102	205	118.54	20250204	2700	-83.41	20240628	205	118.54	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
17	20250327	091113	57	100.00	KONEX			N	N	N	N		N	448	58	1	14.87	1116	3	5.08	334	448	334	448	332	390	372.00	0.00	0	0	442	415	363	336	284	429	350	58	58	500	230	1	1	11632011	52	11.20	28.00	12	0.00	40.00	16.00	2700	20240628	-83.41	205	20250204	118.54	573	-21.82	20250102	205	118.54	20250204	2700	-83.41	20240628	205	118.54	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
18	20250326	161100	57	100.00	KONEX			N	N	N	N		N	390	31	2	8.64	22794	59	1.24	390	390	311	412	306	359	386.34	0.00	0	0	417	388	331	302	245	359	273	58	53	500	210	1	1	11632011	45	9.75	24.38	12	0.00	40.00	16.00	2700	20240628	-85.56	205	20250204	90.24	573	-31.94	20250102	205	90.24	20250204	2700	-85.56	20240628	205	90.24	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
19	20250326	151102	57	100.00	KONEX			N	N	N	N		N	390	31	2	8.64	22794	59	1.24	390	390	311	412	306	359	386.34	0.00	0	0	417	388	331	302	245	359	273	58	53	500	210	1	1	11632011	45	9.75	24.38	12	0.00	40.00	16.00	2700	20240628	-85.56	205	20250204	90.24	573	-31.94	20250102	205	90.24	20250204	2700	-85.56	20240628	205	90.24	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
20	20250326	141100	57	100.00	KONEX			N	N	N	N		N	390	31	2	8.64	22794	59	1.24	390	390	311	412	306	359	386.34	0.00	0	0	417	388	331	302	245	359	273	58	53	500	210	1	1	11632011	45	9.75	24.38	12	0.00	40.00	16.00	2700	20240628	-85.56	205	20250204	90.24	573	-31.94	20250102	205	90.24	20250204	2700	-85.56	20240628	205	90.24	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
21	20250326	131104	57	100.00	KONEX			N	N	N	N		N	390	31	2	8.64	22794	59	1.24	390	390	311	412	306	359	386.34	0.00	0	0	417	388	331	302	245	359	273	58	53	500	210	1	1	11632011	45	9.75	24.38	12	0.00	40.00	16.00	2700	20240628	-85.56	205	20250204	90.24	573	-31.94	20250102	205	90.24	20250204	2700	-85.56	20240628	205	90.24	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
22	20250326	121109	57	100.00	KONEX			N	N	N	N		N	390	31	2	8.64	22794	59	1.24	390	390	311	412	306	359	386.34	0.00	0	0	417	388	331	302	245	359	273	58	53	500	210	1	1	11632011	45	9.75	24.38	12	0.00	40.00	16.00	2700	20240628	-85.56	205	20250204	90.24	573	-31.94	20250102	205	90.24	20250204	2700	-85.56	20240628	205	90.24	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
23	20250326	111105	57	100.00	KONEX			N	N	N	N		N	389	30	2	8.36	1401	4	0.08	390	390	311	412	306	359	350.25	0.00	0	0	417	388	331	302	245	359	273	58	53	500	210	1	1	11632011	45	9.72	24.31	12	0.00	40.00	16.00	2700	20240628	-85.59	205	20250204	89.76	573	-32.11	20250102	205	89.76	20250204	2700	-85.59	20240628	205	89.76	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
24	20250326	101104	57	100.00	KONEX			N	N	N	N		N	389	30	2	8.36	1401	4	0.08	390	390	311	412	306	359	350.25	0.00	0	0	417	388	331	302	245	359	273	58	53	500	210	1	1	11632011	45	9.72	24.31	12	0.00	40.00	16.00	2700	20240628	-85.59	205	20250204	89.76	573	-32.11	20250102	205	89.76	20250204	2700	-85.59	20240628	205	89.76	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
25	20250326	091105	57	100.00	KONEX			N	N	N	N		N	359	0	3	0.00	0	0	0.00	0	0	0	412	306	359	0.00	0.00	0	0	417	388	331	302	245	359	273	58	53	500	210	1	1	11632011	42	8.97	22.44	12	0.00	40.00	16.00	2700	20240628	-86.70	205	20250204	75.12	573	-37.35	20250102	205	75.12	20250204	2700	-86.70	20240628	205	75.12	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
26	20250325	161056	57	100.00	KONEX			N	N	N	N		N	359	37	2	11.49	1308883	4768	158933.34	360	360	274	370	274	322	274.51	0.00	0	0	378	349	294	265	210	322	238	58	48	500	190	1	1	11632011	42	8.97	22.44	12	0.04	40.00	16.00	2700	20240628	-86.70	205	20250204	75.12	573	-37.35	20250102	205	75.12	20250204	2700	-86.70	20240628	205	75.12	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
27	20250325	151059	57	100.00	KONEX			N	N	N	N		N	359	37	2	11.49	1305293	4758	158600.00	360	360	274	370	274	322	274.34	0.00	0	0	378	349	294	265	210	322	238	58	48	500	190	1	1	11632011	42	8.97	22.44	12	0.04	40.00	16.00	2700	20240628	-86.70	205	20250204	75.12	573	-37.35	20250102	205	75.12	20250204	2700	-86.70	20240628	205	75.12	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
28	20250325	141056	57	100.00	KONEX			N	N	N	N		N	349	27	2	8.39	1298921	4740	158000.00	360	360	274	370	274	322	274.03	0.00	0	0	378	349	294	265	210	322	238	58	48	500	190	1	1	11632011	41	8.72	21.81	12	0.04	40.00	16.00	2700	20240628	-87.07	205	20250204	70.24	573	-39.09	20250102	205	70.24	20250204	2700	-87.07	20240628	205	70.24	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
29	20250325	131147	57	100.00	KONEX			N	N	N	N		N	349	27	2	8.39	1298921	4740	158000.00	360	360	274	370	274	322	274.03	0.00	0	0	378	349	294	265	210	322	238	58	48	500	190	1	1	11632011	41	8.72	21.81	12	0.04	40.00	16.00	2700	20240628	-87.07	205	20250204	70.24	573	-39.09	20250102	205	70.24	20250204	2700	-87.07	20240628	205	70.24	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
30	20250325	121057	57	100.00	KONEX			N	N	N	N		N	349	27	2	8.39	1298921	4740	158000.00	360	360	274	370	274	322	274.03	0.00	0	0	378	349	294	265	210	322	238	58	48	500	190	1	1	11632011	41	8.72	21.81	12	0.04	40.00	16.00	2700	20240628	-87.07	205	20250204	70.24	573	-39.09	20250102	205	70.24	20250204	2700	-87.07	20240628	205	70.24	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
31	20250325	111056	57	100.00	KONEX			N	N	N	N		N	349	27	2	8.39	1298921	4740	158000.00	360	360	274	370	274	322	274.03	0.00	0	0	378	349	294	265	210	322	238	58	48	500	190	1	1	11632011	41	8.72	21.81	12	0.04	40.00	16.00	2700	20240628	-87.07	205	20250204	70.24	573	-39.09	20250102	205	70.24	20250204	2700	-87.07	20240628	205	70.24	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
32	20250325	101107	57	100.00	KONEX			N	N	N	N		N	274	-48	4	-14.91	1011146	3690	123000.00	360	360	274	370	274	322	274.02	0.00	0	0	378	349	294	265	210	322	238	58	48	500	190	1	1	11632011	32	6.85	17.12	12	0.03	40.00	16.00	2700	20240628	-89.85	205	20250204	33.66	573	-52.18	20250102	205	33.66	20250204	2700	-89.85	20240628	205	33.66	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
33	20250325	091106	57	100.00	KONEX			N	N	N	N		N	360	38	2	11.80	360	1	33.33	360	360	360	370	274	322	360.00	0.00	0	0	378	349	294	265	210	322	238	58	48	500	190	1	1	11632011	42	9.00	22.50	12	0.00	40.00	16.00	2700	20240628	-86.67	205	20250204	75.61	573	-37.17	20250102	205	75.61	20250204	2700	-86.67	20240628	205	75.61	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
34	20250324	161053	57	100.00	KONEX			N	N	N	N		N	322	41	2	14.59	884	3	0.38	323	323	239	323	239	281	294.67	0.00	0	0	281	281	281	281	281	281	281	58	42	500	160	1	1	11632011	37	8.05	20.12	12	0.00	40.00	16.00	2700	20240628	-88.07	205	20250204	57.07	573	-43.80	20250102	205	57.07	20250204	2700	-88.07	20240628	205	57.07	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
35	20250324	151101	57	100.00	KONEX			N	N	N	N		N	322	41	2	14.59	884	3	0.38	323	323	239	323	239	281	294.67	0.00	0	0	281	281	281	281	281	281	281	58	42	500	160	1	1	11632011	37	8.05	20.12	12	0.00	40.00	16.00	2700	20240628	-88.07	205	20250204	57.07	573	-43.80	20250102	205	57.07	20250204	2700	-88.07	20240628	205	57.07	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
36	20250324	141102	57	100.00	KONEX			N	N	N	N		N	323	42	1	14.95	323	1	0.13	323	323	323	323	239	281	323.00	0.00	0	0	281	281	281	281	281	281	281	58	42	500	160	1	1	11632011	38	8.07	20.19	12	0.00	40.00	16.00	2700	20240628	-88.04	205	20250204	57.56	573	-43.63	20250102	205	57.56	20250204	2700	-88.04	20240628	205	57.56	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
37	20250324	131103	57	100.00	KONEX			N	N	N	N		N	323	42	1	14.95	323	1	0.13	323	323	323	323	239	281	323.00	0.00	0	0	281	281	281	281	281	281	281	58	42	500	160	1	1	11632011	38	8.07	20.19	12	0.00	40.00	16.00	2700	20240628	-88.04	205	20250204	57.56	573	-43.63	20250102	205	57.56	20250204	2700	-88.04	20240628	205	57.56	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
38	20250324	121100	57	100.00	KONEX			N	N	N	N		N	323	42	1	14.95	323	1	0.13	323	323	323	323	239	281	323.00	0.00	0	0	281	281	281	281	281	281	281	58	42	500	160	1	1	11632011	38	8.07	20.19	12	0.00	40.00	16.00	2700	20240628	-88.04	205	20250204	57.56	573	-43.63	20250102	205	57.56	20250204	2700	-88.04	20240628	205	57.56	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
39	20250324	111100	57	100.00	KONEX			N	N	N	N		N	323	42	1	14.95	323	1	0.13	323	323	323	323	239	281	323.00	0.00	0	0	281	281	281	281	281	281	281	58	42	500	160	1	1	11632011	38	8.07	20.19	12	0.00	40.00	16.00	2700	20240628	-88.04	205	20250204	57.56	573	-43.63	20250102	205	57.56	20250204	2700	-88.04	20240628	205	57.56	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
40	20250324	101056	57	100.00	KONEX			N	N	N	N		N	323	42	1	14.95	323	1	0.13	323	323	323	323	239	281	323.00	0.00	0	0	281	281	281	281	281	281	281	58	42	500	160	1	1	11632011	38	8.07	20.19	12	0.00	40.00	16.00	2700	20240628	-88.04	205	20250204	57.56	573	-43.63	20250102	205	57.56	20250204	2700	-88.04	20240628	205	57.56	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
41	20250324	091058	57	100.00	KONEX			N	N	N	N		N	281	0	3	0.00	0	0	0.00	0	0	0	323	239	281	0.00	0.00	0	0	281	281	281	281	281	281	281	58	42	500	160	1	1	11632011	33	7.03	17.56	12	0.00	40.00	16.00	2700	20240628	-89.59	205	20250204	37.07	573	-50.96	20250102	205	37.07	20250204	2700	-89.59	20240628	205	37.07	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
42	20250321	161113	57	100.00	KONEX			N	N	N	N		N	281	-1	5	-0.35	221147	787	25.54	281	281	281	324	240	282	281.00	0.00	0	0	412	346	314	248	216	331	233	58	42	500	160	1	1	11632011	33	7.03	17.56	12	0.01	40.00	16.00	2700	20240628	-89.59	205	20250204	37.07	573	-50.96	20250102	205	37.07	20250204	2700	-89.59	20240628	205	37.07	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
43	20250321	151059	57	100.00	KONEX			N	N	N	N		N	281	-1	5	-0.35	221147	787	25.54	281	281	281	324	240	282	281.00	0.00	0	0	412	346	314	248	216	331	233	58	42	500	160	1	1	11632011	33	7.03	17.56	12	0.01	40.00	16.00	2700	20240628	-89.59	205	20250204	37.07	573	-50.96	20250102	205	37.07	20250204	2700	-89.59	20240628	205	37.07	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
44	20250321	141100	57	100.00	KONEX			N	N	N	N		N	281	-1	5	-0.35	80647	287	9.31	281	281	281	324	240	282	281.00	0.00	0	0	412	346	314	248	216	331	233	58	42	500	160	1	1	11632011	33	7.03	17.56	12	0.00	40.00	16.00	2700	20240628	-89.59	205	20250204	37.07	573	-50.96	20250102	205	37.07	20250204	2700	-89.59	20240628	205	37.07	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
45	20250321	131101	57	100.00	KONEX			N	N	N	N		N	281	-1	5	-0.35	52547	187	6.07	281	281	281	324	240	282	281.00	0.00	0	0	412	346	314	248	216	331	233	58	42	500	160	1	1	11632011	33	7.03	17.56	12	0.00	40.00	16.00	2700	20240628	-89.59	205	20250204	37.07	573	-50.96	20250102	205	37.07	20250204	2700	-89.59	20240628	205	37.07	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
46	20250321	121101	57	100.00	KONEX			N	N	N	N		N	281	-1	5	-0.35	41026	146	4.74	281	281	281	324	240	282	281.00	0.00	0	0	412	346	314	248	216	331	233	58	42	500	160	1	1	11632011	33	7.03	17.56	12	0.00	40.00	16.00	2700	20240628	-89.59	205	20250204	37.07	573	-50.96	20250102	205	37.07	20250204	2700	-89.59	20240628	205	37.07	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
47	20250321	111100	57	100.00	KONEX			N	N	N	N		N	282	0	3	0.00	0	0	0.00	0	0	0	324	240	282	0.00	0.00	0	0	412	346	314	248	216	331	233	58	42	500	160	1	1	11632011	33	7.05	17.62	12	0.00	40.00	16.00	2700	20240628	-89.56	205	20250204	37.56	573	-50.79	20250102	205	37.56	20250204	2700	-89.56	20240628	205	37.56	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
48	20250321	101102	57	100.00	KONEX			N	N	N	N		N	282	0	3	0.00	0	0	0.00	0	0	0	324	240	282	0.00	0.00	0	0	412	346	314	248	216	331	233	58	42	500	160	1	1	11632011	33	7.05	17.62	12	0.00	40.00	16.00	2700	20240628	-89.56	205	20250204	37.56	573	-50.79	20250102	205	37.56	20250204	2700	-89.56	20240628	205	37.56	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
49	20250321	091107	57	100.00	KONEX			N	N	N	N		N	282	0	3	0.00	0	0	0.00	0	0	0	324	240	282	0.00	0.00	0	0	412	346	314	248	216	331	233	58	42	500	160	1	1	11632011	33	7.05	17.62	12	0.00	40.00	16.00	2700	20240628	-89.56	205	20250204	37.56	573	-50.79	20250102	205	37.56	20250204	2700	-89.56	20240628	205	37.56	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
50	20250320	161713	57	100.00	KONEX			N	N	N	N		N	282	-49	4	-14.80	869310	3082	23707.69	380	380	282	380	282	331	282.06	0.00	0	0	387	358	303	274	219	331	247	58	49	500	190	1	1	11632011	33	7.05	17.62	12	0.03	40.00	16.00	2700	20240628	-89.56	205	20250204	37.56	573	-50.79	20250102	205	37.56	20250204	2700	-89.56	20240628	205	37.56	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
51	20250320	151057	57	100.00	KONEX			N	N	N	N		N	282	-49	4	-14.80	535140	1897	14592.31	380	380	282	380	282	331	282.10	0.00	0	0	387	358	303	274	219	331	247	58	49	500	190	1	1	11632011	33	7.05	17.62	12	0.02	40.00	16.00	2700	20240628	-89.56	205	20250204	37.56	573	-50.79	20250102	205	37.56	20250204	2700	-89.56	20240628	205	37.56	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
52	20250320	141101	57	100.00	KONEX			N	N	N	N		N	282	-49	4	-14.80	294312	1043	8023.08	380	380	282	380	282	331	282.18	0.00	0	0	387	358	303	274	219	331	247	58	49	500	190	1	1	11632011	33	7.05	17.62	12	0.01	40.00	16.00	2700	20240628	-89.56	205	20250204	37.56	573	-50.79	20250102	205	37.56	20250204	2700	-89.56	20240628	205	37.56	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
53	20250320	131101	57	100.00	KONEX			N	N	N	N		N	370	39	2	11.78	6390	22	169.23	380	380	282	380	282	331	290.45	0.00	0	0	387	358	303	274	219	331	247	58	49	500	190	1	1	11632011	43	9.25	23.12	12	0.00	40.00	16.00	2700	20240628	-86.30	205	20250204	80.49	573	-35.43	20250102	205	80.49	20250204	2700	-86.30	20240628	205	80.49	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
54	20250320	121057	57	100.00	KONEX			N	N	N	N		N	370	39	2	11.78	6390	22	169.23	380	380	282	380	282	331	290.45	0.00	0	0	387	358	303	274	219	331	247	58	49	500	190	1	1	11632011	43	9.25	23.12	12	0.00	40.00	16.00	2700	20240628	-86.30	205	20250204	80.49	573	-35.43	20250102	205	80.49	20250204	2700	-86.30	20240628	205	80.49	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
55	20250320	111058	57	100.00	KONEX			N	N	N	N		N	282	-49	4	-14.80	6020	21	161.54	380	380	282	380	282	331	286.67	0.00	0	0	387	358	303	274	219	331	247	58	49	500	190	1	1	11632011	33	7.05	17.62	12	0.00	40.00	16.00	2700	20240628	-89.56	205	20250204	37.56	573	-50.79	20250102	205	37.56	20250204	2700	-89.56	20240628	205	37.56	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
56	20250320	101056	57	100.00	KONEX			N	N	N	N		N	380	49	1	14.80	380	1	7.69	380	380	380	380	282	331	380.00	0.00	0	0	387	358	303	274	219	331	247	58	49	500	190	1	1	11632011	44	9.50	23.75	12	0.00	40.00	16.00	2700	20240628	-85.93	205	20250204	85.37	573	-33.68	20250102	205	85.37	20250204	2700	-85.93	20240628	205	85.37	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
57	20250320	091101	57	100.00	KONEX			N	N	N	N		N	331	0	3	0.00	0	0	0.00	0	0	0	380	282	331	0.00	0.00	0	0	387	358	303	274	219	331	247	58	49	500	190	1	1	11632011	39	8.28	20.69	12	0.00	40.00	16.00	2700	20240628	-87.74	205	20250204	61.46	573	-42.23	20250102	205	61.46	20250204	2700	-87.74	20240628	205	61.46	20250204	0.00	N	266350	500	58 억		0	N	N	0	N	00	N
58	20250319	161052	57	100.00	KONEX			N	N	N	N		N	331	42	2	14.53	4227	13	10.66	332	332	248	332	246	289	325.15	0.00	0	0	422	355	322	255	222	339	239	57	43	500	170	1	1	11465345	38	8.28	20.69	12	0.00	40.00	16.00	2700	20240628	-87.74	205	20250204	61.46	573	-42.23	20250102	205	61.46	20250204	2700	-87.74	20240628	205	61.46	20250204	0.00	N	266350	500	57 억		0	N	N	0	N	00	N
59	20250319	151055	57	100.00	KONEX			N	N	N	N		N	332	43	1	14.88	332	1	0.82	332	332	332	332	246	289	332.00	0.00	0	0	422	355	322	255	222	339	239	57	43	500	170	1	1	11465345	38	8.30	20.75	12	0.00	40.00	16.00	2700	20240628	-87.70	205	20250204	61.95	573	-42.06	20250102	205	61.95	20250204	2700	-87.70	20240628	205	61.95	20250204	0.00	N	266350	500	57 억		0	N	N	0	N	00	N
60	20250319	141057	57	100.00	KONEX			N	N	N	N		N	332	43	1	14.88	332	1	0.82	332	332	332	332	246	289	332.00	0.00	0	0	422	355	322	255	222	339	239	57	43	500	170	1	1	11465345	38	8.30	20.75	12	0.00	40.00	16.00	2700	20240628	-87.70	205	20250204	61.95	573	-42.06	20250102	205	61.95	20250204	2700	-87.70	20240628	205	61.95	20250204	0.00	N	266350	500	57 억		0	N	N	0	N	00	N
61	20250319	131055	57	100.00	KONEX			N	N	N	N		N	289	0	3	0.00	0	0	0.00	0	0	0	332	246	289	0.00	0.00	0	0	422	355	322	255	222	339	239	57	43	500	170	1	1	11465345	33	7.22	18.06	12	0.00	40.00	16.00	2700	20240628	-89.30	205	20250204	40.98	573	-49.56	20250102	205	40.98	20250204	2700	-89.30	20240628	205	40.98	20250204	0.00	N	266350	500	57 억		0	N	N	0	N	00	N
62	20250319	121055	57	100.00	KONEX			N	N	N	N		N	289	0	3	0.00	0	0	0.00	0	0	0	332	246	289	0.00	0.00	0	0	422	355	322	255	222	339	239	57	43	500	170	1	1	11465345	33	7.22	18.06	12	0.00	40.00	16.00	2700	20240628	-89.30	205	20250204	40.98	573	-49.56	20250102	205	40.98	20250204	2700	-89.30	20240628	205	40.98	20250204	0.00	N	266350	500	57 억		0	N	N	0	N	00	N
63	20250319	111054	57	100.00	KONEX			N	N	N	N		N	289	0	3	0.00	0	0	0.00	0	0	0	332	246	289	0.00	0.00	0	0	422	355	322	255	222	339	239	57	43	500	170	1	1	11465345	33	7.22	18.06	12	0.00	40.00	16.00	2700	20240628	-89.30	205	20250204	40.98	573	-49.56	20250102	205	40.98	20250204	2700	-89.30	20240628	205	40.98	20250204	0.00	N	266350	500	57 억		0	N	N	0	N	00	N
64	20250319	101055	57	100.00	KONEX			N	N	N	N		N	289	0	3	0.00	0	0	0.00	0	0	0	332	246	289	0.00	0.00	0	0	422	355	322	255	222	339	239	57	43	500	170	1	1	11465345	33	7.22	18.06	12	0.00	40.00	16.00	2700	20240628	-89.30	205	20250204	40.98	573	-49.56	20250102	205	40.98	20250204	2700	-89.30	20240628	205	40.98	20250204	0.00	N	266350	500	57 억		0	N	N	0	N	00	N
65	20250319	091100	57	100.00	KONEX			N	N	N	N		N	289	0	3	0.00	0	0	0.00	0	0	0	332	246	289	0.00	0.00	0	0	422	355	322	255	222	339	239	57	43	500	170	1	1	11465345	33	7.22	18.06	12	0.00	40.00	16.00	2700	20240628	-89.30	205	20250204	40.98	573	-49.56	20250102	205	40.98	20250204	2700	-89.30	20240628	205	40.98	20250204	0.00	N	266350	500	57 억		0	N	N	0	N	00	N
66	20250318	161049	57	100.00	KONEX			N	N	N	N		N	289	-50	4	-14.75	35458	122	1355.56	389	389	289	389	289	339	290.64	0.00	0	0	417	377	358	318	299	368	309	57	50	500	200	1	1	11465345	33	7.22	18.06	12	0.00	40.00	16.00	2700	20240628	-89.30	205	20250204	40.98	573	-49.56	20250102	205	40.98	20250204	2700	-89.30	20240628	205	40.98	20250204	0.00	N	266350	500	57 억		0	N	N	0	N	00	N
67	20250318	151055	57	100.00	KONEX			N	N	N	N		N	389	50	1	14.75	778	2	22.22	389	389	389	389	289	339	389.00	0.00	0	0	417	377	358	318	299	368	309	57	50	500	200	1	1	11465345	45	9.72	24.31	12	0.00	40.00	16.00	2700	20240628	-85.59	205	20250204	89.76	573	-32.11	20250102	205	89.76	20250204	2700	-85.59	20240628	205	89.76	20250204	0.00	N	266350	500	57 억		0	N	N	0	N	00	N
68	20250318	141052	57	100.00	KONEX			N	N	N	N		N	389	50	1	14.75	778	2	22.22	389	389	389	389	289	339	389.00	0.00	0	0	417	377	358	318	299	368	309	57	50	500	200	1	1	11465345	45	9.72	24.31	12	0.00	40.00	16.00	2700	20240628	-85.59	205	20250204	89.76	573	-32.11	20250102	205	89.76	20250204	2700	-85.59	20240628	205	89.76	20250204	0.00	N	266350	500	57 억		0	N	N	0	N	00	N
69	20250318	131050	57	100.00	KONEX			N	N	N	N		N	389	50	1	14.75	778	2	22.22	389	389	389	389	289	339	389.00	0.00	0	0	417	377	358	318	299	368	309	57	50	500	200	1	1	11465345	45	9.72	24.31	12	0.00	40.00	16.00	2700	20240628	-85.59	205	20250204	89.76	573	-32.11	20250102	205	89.76	20250204	2700	-85.59	20240628	205	89.76	20250204	0.00	N	266350	500	57 억		0	N	N	0	N	00	N
70	20250318	121053	57	100.00	KONEX			N	N	N	N		N	389	50	1	14.75	778	2	22.22	389	389	389	389	289	339	389.00	0.00	0	0	417	377	358	318	299	368	309	57	50	500	200	1	1	11465345	45	9.72	24.31	12	0.00	40.00	16.00	2700	20240628	-85.59	205	20250204	89.76	573	-32.11	20250102	205	89.76	20250204	2700	-85.59	20240628	205	89.76	20250204	0.00	N	266350	500	57 억		0	N	N	0	N	00	N
71	20250318	111051	57	100.00	KONEX			N	N	N	N		N	389	50	1	14.75	778	2	22.22	389	389	389	389	289	339	389.00	0.00	0	0	417	377	358	318	299	368	309	57	50	500	200	1	1	11465345	45	9.72	24.31	12	0.00	40.00	16.00	2700	20240628	-85.59	205	20250204	89.76	573	-32.11	20250102	205	89.76	20250204	2700	-85.59	20240628	205	89.76	20250204	0.00	N	266350	500	57 억		0	N	N	0	N	00	N
72	20250318	101053	57	100.00	KONEX			N	N	N	N		N	389	50	1	14.75	389	1	11.11	389	389	389	389	289	339	389.00	0.00	0	0	417	377	358	318	299	368	309	57	50	500	200	1	1	11465345	45	9.72	24.31	12	0.00	40.00	16.00	2700	20240628	-85.59	205	20250204	89.76	573	-32.11	20250102	205	89.76	20250204	2700	-85.59	20240628	205	89.76	20250204	0.00	N	266350	500	57 억		0	N	N	0	N	00	N
73	20250318	091056	57	100.00	KONEX			N	N	N	N		N	339	0	3	0.00	0	0	0.00	0	0	0	389	289	339	0.00	0.00	0	0	417	377	358	318	299	368	309	57	50	500	200	1	1	11465345	39	8.47	21.19	12	0.00	40.00	16.00	2700	20240628	-87.44	205	20250204	65.37	573	-40.84	20250102	205	65.37	20250204	2700	-87.44	20240628	205	65.37	20250204	0.00	N	266350	500	57 억		0	N	N	0	N	00	N
74	20250317	161048	57	100.00	KONEX			N	N	N	N		N	339	-59	4	-14.82	3110	9	450.00	398	398	339	457	339	398	345.56	0.00	0	0	400	398	398	396	396	399	397	57	59	500	230	1	1	11465345	39	8.47	21.19	12	0.00	40.00	16.00	2700	20240628	-87.44	205	20250204	65.37	573	-40.84	20250102	205	65.37	20250204	2700	-87.44	20240628	205	65.37	20250204	0.00	N	266350	500	57 억		0	N	N	0	N	00	N
75	20250317	151047	57	100.00	KONEX			N	N	N	N		N	398	0	3	0.00	398	1	50.00	398	398	398	457	339	398	398.00	0.00	0	0	400	398	398	396	396	399	397	57	59	500	230	1	1	11465345	46	9.95	24.88	12	0.00	40.00	16.00	2700	20240628	-85.26	205	20250204	94.15	573	-30.54	20250102	205	94.15	20250204	2700	-85.26	20240628	205	94.15	20250204	0.00	N	266350	500	57 억		0	N	N	0	N	00	N
76	20250317	141050	57	100.00	KONEX			N	N	N	N		N	398	0	3	0.00	398	1	50.00	398	398	398	457	339	398	398.00	0.00	0	0	400	398	398	396	396	399	397	57	59	500	230	1	1	11465345	46	9.95	24.88	12	0.00	40.00	16.00	2700	20240628	-85.26	205	20250204	94.15	573	-30.54	20250102	205	94.15	20250204	2700	-85.26	20240628	205	94.15	20250204	0.00	N	266350	500	57 억		0	N	N	0	N	00	N
77	20250317	131048	57	100.00	KONEX			N	N	N	N		N	398	0	3	0.00	398	1	50.00	398	398	398	457	339	398	398.00	0.00	0	0	400	398	398	396	396	399	397	57	59	500	230	1	1	11465345	46	9.95	24.88	12	0.00	40.00	16.00	2700	20240628	-85.26	205	20250204	94.15	573	-30.54	20250102	205	94.15	20250204	2700	-85.26	20240628	205	94.15	20250204	0.00	N	266350	500	57 억		0	N	N	0	N	00	N
78	20250317	121048	57	100.00	KONEX			N	N	N	N		N	398	0	3	0.00	0	0	0.00	0	0	0	457	339	398	0.00	0.00	0	0	400	398	398	396	396	399	397	57	59	500	230	1	1	11465345	46	9.95	24.88	12	0.00	40.00	16.00	2700	20240628	-85.26	205	20250204	94.15	573	-30.54	20250102	205	94.15	20250204	2700	-85.26	20240628	205	94.15	20250204	0.00	N	266350	500	57 억		0	N	N	0	N	00	N
79	20250317	111048	57	100.00	KONEX			N	N	N	N		N	398	0	3	0.00	0	0	0.00	0	0	0	457	339	398	0.00	0.00	0	0	400	398	398	396	396	399	397	57	59	500	230	1	1	11465345	46	9.95	24.88	12	0.00	40.00	16.00	2700	20240628	-85.26	205	20250204	94.15	573	-30.54	20250102	205	94.15	20250204	2700	-85.26	20240628	205	94.15	20250204	0.00	N	266350	500	57 억		0	N	N	0	N	00	N
80	20250317	101046	57	100.00	KONEX			N	N	N	N		N	398	0	3	0.00	0	0	0.00	0	0	0	457	339	398	0.00	0.00	0	0	400	398	398	396	396	399	397	57	59	500	230	1	1	11465345	46	9.95	24.88	12	0.00	40.00	16.00	2700	20240628	-85.26	205	20250204	94.15	573	-30.54	20250102	205	94.15	20250204	2700	-85.26	20240628	205	94.15	20250204	0.00	N	266350	500	57 억		0	N	N	0	N	00	N
81	20250317	091050	57	100.00	KONEX			N	N	N	N		N	398	0	3	0.00	0	0	0.00	0	0	0	457	339	398	0.00	0.00	0	0	400	398	398	396	396	399	397	57	59	500	230	1	1	11465345	46	9.95	24.88	12	0.00	40.00	16.00	2700	20240628	-85.26	205	20250204	94.15	573	-30.54	20250102	205	94.15	20250204	2700	-85.26	20240628	205	94.15	20250204	0.00	N	266350	500	57 억		0	N	N	0	N	00	N
82	20250314	161043	57	100.00	KONEX			N	N	N	N		N	398	28	2	7.57	798	2	66.67	400	400	398	425	315	370	399.00	0.00	0	0	434	401	346	313	258	374	286	57	55	500	220	1	1	11465345	46	9.95	24.88	12	0.00	40.00	16.00	2700	20240628	-85.26	205	20250204	94.15	573	-30.54	20250102	205	94.15	20250204	2700	-85.26	20240628	205	94.15	20250204	0.00	N	266350	500	57 억		0	N	N	0	N	00	N
83	20250314	151051	57	100.00	KONEX			N	N	N	N		N	400	30	2	8.11	400	1	33.33	400	400	400	425	315	370	400.00	0.00	0	0	434	401	346	313	258	374	286	57	55	500	220	1	1	11465345	46	10.00	25.00	12	0.00	40.00	16.00	2700	20240628	-85.19	205	20250204	95.12	573	-30.19	20250102	205	95.12	20250204	2700	-85.19	20240628	205	95.12	20250204	0.00	N	266350	500	57 억		0	N	N	0	N	00	N
84	20250314	141045	57	100.00	KONEX			N	N	N	N		N	400	30	2	8.11	400	1	33.33	400	400	400	425	315	370	400.00	0.00	0	0	434	401	346	313	258	374	286	57	55	500	220	1	1	11465345	46	10.00	25.00	12	0.00	40.00	16.00	2700	20240628	-85.19	205	20250204	95.12	573	-30.19	20250102	205	95.12	20250204	2700	-85.19	20240628	205	95.12	20250204	0.00	N	266350	500	57 억		0	N	N	0	N	00	N
85	20250314	131044	57	100.00	KONEX			N	N	N	N		N	400	30	2	8.11	400	1	33.33	400	400	400	425	315	370	400.00	0.00	0	0	434	401	346	313	258	374	286	57	55	500	220	1	1	11465345	46	10.00	25.00	12	0.00	40.00	16.00	2700	20240628	-85.19	205	20250204	95.12	573	-30.19	20250102	205	95.12	20250204	2700	-85.19	20240628	205	95.12	20250204	0.00	N	266350	500	57 억		0	N	N	0	N	00	N
86	20250314	121046	57	100.00	KONEX			N	N	N	N		N	400	30	2	8.11	400	1	33.33	400	400	400	425	315	370	400.00	0.00	0	0	434	401	346	313	258	374	286	57	55	500	220	1	1	11465345	46	10.00	25.00	12	0.00	40.00	16.00	2700	20240628	-85.19	205	20250204	95.12	573	-30.19	20250102	205	95.12	20250204	2700	-85.19	20240628	205	95.12	20250204	0.00	N	266350	500	57 억		0	N	N	0	N	00	N
87	20250314	111046	57	100.00	KONEX			N	N	N	N		N	400	30	2	8.11	400	1	33.33	400	400	400	425	315	370	400.00	0.00	0	0	434	401	346	313	258	374	286	57	55	500	220	1	1	11465345	46	10.00	25.00	12	0.00	40.00	16.00	2700	20240628	-85.19	205	20250204	95.12	573	-30.19	20250102	205	95.12	20250204	2700	-85.19	20240628	205	95.12	20250204	0.00	N	266350	500	57 억		0	N	N	0	N	00	N
88	20250314	101044	57	100.00	KONEX			N	N	N	N		N	400	30	2	8.11	400	1	33.33	400	400	400	425	315	370	400.00	0.00	0	0	434	401	346	313	258	374	286	57	55	500	220	1	1	11465345	46	10.00	25.00	12	0.00	40.00	16.00	2700	20240628	-85.19	205	20250204	95.12	573	-30.19	20250102	205	95.12	20250204	2700	-85.19	20240628	205	95.12	20250204	0.00	N	266350	500	57 억		0	N	N	0	N	00	N
89	20250314	091050	57	100.00	KONEX			N	N	N	N		N	370	0	3	0.00	0	0	0.00	0	0	0	425	315	370	0.00	0.00	0	0	434	401	346	313	258	374	286	57	55	500	220	1	1	11465345	42	9.25	23.12	12	0.00	40.00	16.00	2700	20240628	-86.30	205	20250204	80.49	573	-35.43	20250102	205	80.49	20250204	2700	-86.30	20240628	205	80.49	20250204	0.00	N	266350	500	57 억		0	N	N	0	N	00	N
90	20250313	161038	57	100.00	KONEX			N	N	N	N		N	370	40	2	12.12	1040	3	60.00	379	379	291	379	281	330	346.67	0.00	0	0	441	385	344	288	247	365	268	50	49	500	190	1	1	10055345	37	9.25	23.12	12	0.00	40.00	16.00	2700	20240628	-86.30	205	20250204	80.49	573	-35.43	20250102	205	80.49	20250204	2700	-86.30	20240628	205	80.49	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
91	20250313	151038	57	100.00	KONEX			N	N	N	N		N	370	40	2	12.12	1040	3	60.00	379	379	291	379	281	330	346.67	0.00	0	0	441	385	344	288	247	365	268	50	49	500	190	1	1	10055345	37	9.25	23.12	12	0.00	40.00	16.00	2700	20240628	-86.30	205	20250204	80.49	573	-35.43	20250102	205	80.49	20250204	2700	-86.30	20240628	205	80.49	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
92	20250313	141038	57	100.00	KONEX			N	N	N	N		N	379	49	1	14.85	379	1	20.00	379	379	379	379	281	330	379.00	0.00	0	0	441	385	344	288	247	365	268	50	49	500	190	1	1	10055345	38	9.47	23.69	12	0.00	40.00	16.00	2700	20240628	-85.96	205	20250204	84.88	573	-33.86	20250102	205	84.88	20250204	2700	-85.96	20240628	205	84.88	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
93	20250313	131038	57	100.00	KONEX			N	N	N	N		N	379	49	1	14.85	379	1	20.00	379	379	379	379	281	330	379.00	0.00	0	0	441	385	344	288	247	365	268	50	49	500	190	1	1	10055345	38	9.47	23.69	12	0.00	40.00	16.00	2700	20240628	-85.96	205	20250204	84.88	573	-33.86	20250102	205	84.88	20250204	2700	-85.96	20240628	205	84.88	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
94	20250313	121038	57	100.00	KONEX			N	N	N	N		N	379	49	1	14.85	379	1	20.00	379	379	379	379	281	330	379.00	0.00	0	0	441	385	344	288	247	365	268	50	49	500	190	1	1	10055345	38	9.47	23.69	12	0.00	40.00	16.00	2700	20240628	-85.96	205	20250204	84.88	573	-33.86	20250102	205	84.88	20250204	2700	-85.96	20240628	205	84.88	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
95	20250313	111040	57	100.00	KONEX			N	N	N	N		N	379	49	1	14.85	379	1	20.00	379	379	379	379	281	330	379.00	0.00	0	0	441	385	344	288	247	365	268	50	49	500	190	1	1	10055345	38	9.47	23.69	12	0.00	40.00	16.00	2700	20240628	-85.96	205	20250204	84.88	573	-33.86	20250102	205	84.88	20250204	2700	-85.96	20240628	205	84.88	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
96	20250313	101038	57	100.00	KONEX			N	N	N	N		N	379	49	1	14.85	379	1	20.00	379	379	379	379	281	330	379.00	0.00	0	0	441	385	344	288	247	365	268	50	49	500	190	1	1	10055345	38	9.47	23.69	12	0.00	40.00	16.00	2700	20240628	-85.96	205	20250204	84.88	573	-33.86	20250102	205	84.88	20250204	2700	-85.96	20240628	205	84.88	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
97	20250313	091040	57	100.00	KONEX			N	N	N	N		N	379	49	1	14.85	379	1	20.00	379	379	379	379	281	330	379.00	0.00	0	0	441	385	344	288	247	365	268	50	49	500	190	1	1	10055345	38	9.47	23.69	12	0.00	40.00	16.00	2700	20240628	-85.96	205	20250204	84.88	573	-33.86	20250102	205	84.88	20250204	2700	-85.96	20240628	205	84.88	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
98	20250312	161032	57	100.00	KONEX			N	N	N	N		N	330	-22	5	-6.25	1693	5	50.00	400	400	303	404	300	352	338.60	0.00	0	0	517	434	393	310	269	414	290	50	52	500	210	1	1	10055345	33	8.25	20.62	12	0.00	40.00	16.00	2700	20240628	-87.78	205	20250204	60.98	573	-42.41	20250102	205	60.98	20250204	2700	-87.78	20240628	205	60.98	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
99	20250312	151033	57	100.00	KONEX			N	N	N	N		N	400	48	2	13.64	400	1	10.00	400	400	400	404	300	352	400.00	0.00	0	0	517	434	393	310	269	414	290	50	52	500	210	1	1	10055345	40	10.00	25.00	12	0.00	40.00	16.00	2700	20240628	-85.19	205	20250204	95.12	573	-30.19	20250102	205	95.12	20250204	2700	-85.19	20240628	205	95.12	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
100	20250312	141031	57	100.00	KONEX			N	N	N	N		N	400	48	2	13.64	400	1	10.00	400	400	400	404	300	352	400.00	0.00	0	0	517	434	393	310	269	414	290	50	52	500	210	1	1	10055345	40	10.00	25.00	12	0.00	40.00	16.00	2700	20240628	-85.19	205	20250204	95.12	573	-30.19	20250102	205	95.12	20250204	2700	-85.19	20240628	205	95.12	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
101	20250312	131032	57	100.00	KONEX			N	N	N	N		N	400	48	2	13.64	400	1	10.00	400	400	400	404	300	352	400.00	0.00	0	0	517	434	393	310	269	414	290	50	52	500	210	1	1	10055345	40	10.00	25.00	12	0.00	40.00	16.00	2700	20240628	-85.19	205	20250204	95.12	573	-30.19	20250102	205	95.12	20250204	2700	-85.19	20240628	205	95.12	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
102	20250312	121035	57	100.00	KONEX			N	N	N	N		N	400	48	2	13.64	400	1	10.00	400	400	400	404	300	352	400.00	0.00	0	0	517	434	393	310	269	414	290	50	52	500	210	1	1	10055345	40	10.00	25.00	12	0.00	40.00	16.00	2700	20240628	-85.19	205	20250204	95.12	573	-30.19	20250102	205	95.12	20250204	2700	-85.19	20240628	205	95.12	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
103	20250312	111027	57	100.00	KONEX			N	N	N	N		N	400	48	2	13.64	400	1	10.00	400	400	400	404	300	352	400.00	0.00	0	0	517	434	393	310	269	414	290	50	52	500	210	1	1	10055345	40	10.00	25.00	12	0.00	40.00	16.00	2700	20240628	-85.19	205	20250204	95.12	573	-30.19	20250102	205	95.12	20250204	2700	-85.19	20240628	205	95.12	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
104	20250312	101030	57	100.00	KONEX			N	N	N	N		N	400	48	2	13.64	400	1	10.00	400	400	400	404	300	352	400.00	0.00	0	0	517	434	393	310	269	414	290	50	52	500	210	1	1	10055345	40	10.00	25.00	12	0.00	40.00	16.00	2700	20240628	-85.19	205	20250204	95.12	573	-30.19	20250102	205	95.12	20250204	2700	-85.19	20240628	205	95.12	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
105	20250312	091037	57	100.00	KONEX			N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	404	300	352	0.00	0.00	0	0	517	434	393	310	269	414	290	50	52	500	210	1	1	10055345	35	8.80	22.00	12	0.00	40.00	16.00	2700	20240628	-86.96	205	20250204	71.71	573	-38.57	20250102	205	71.71	20250204	2700	-86.96	20240628	205	71.71	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
106	20250311	161024	57	100.00	KONEX			N	N	N	N		N	352	-62	4	-14.98	4116	10	1000.00	476	476	352	476	352	414	411.60	0.00	0	0	414	414	414	414	414	414	414	50	62	500	240	1	1	10055345	35	8.80	22.00	12	0.00	40.00	16.00	2700	20240628	-86.96	205	20250204	71.71	573	-38.57	20250102	205	71.71	20250204	2700	-86.96	20240628	205	71.71	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
107	20250311	151027	57	100.00	KONEX			N	N	N	N		N	352	-62	4	-14.98	4116	10	1000.00	476	476	352	476	352	414	411.60	0.00	0	0	414	414	414	414	414	414	414	50	62	500	240	1	1	10055345	35	8.80	22.00	12	0.00	40.00	16.00	2700	20240628	-86.96	205	20250204	71.71	573	-38.57	20250102	205	71.71	20250204	2700	-86.96	20240628	205	71.71	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
108	20250311	141030	57	100.00	KONEX			N	N	N	N		N	470	56	2	13.53	2942	7	700.00	476	476	352	476	352	414	420.29	0.00	0	0	414	414	414	414	414	414	414	50	62	500	240	1	1	10055345	47	11.75	29.38	12	0.00	40.00	16.00	2700	20240628	-82.59	205	20250204	129.27	573	-17.98	20250102	205	129.27	20250204	2700	-82.59	20240628	205	129.27	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
109	20250311	131028	57	100.00	KONEX			N	N	N	N		N	470	56	2	13.53	2942	7	700.00	476	476	352	476	352	414	420.29	0.00	0	0	414	414	414	414	414	414	414	50	62	500	240	1	1	10055345	47	11.75	29.38	12	0.00	40.00	16.00	2700	20240628	-82.59	205	20250204	129.27	573	-17.98	20250102	205	129.27	20250204	2700	-82.59	20240628	205	129.27	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
110	20250311	121025	57	100.00	KONEX			N	N	N	N		N	470	56	2	13.53	2942	7	700.00	476	476	352	476	352	414	420.29	0.00	0	0	414	414	414	414	414	414	414	50	62	500	240	1	1	10055345	47	11.75	29.38	12	0.00	40.00	16.00	2700	20240628	-82.59	205	20250204	129.27	573	-17.98	20250102	205	129.27	20250204	2700	-82.59	20240628	205	129.27	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
111	20250311	111026	57	100.00	KONEX			N	N	N	N		N	470	56	2	13.53	2942	7	700.00	476	476	352	476	352	414	420.29	0.00	0	0	414	414	414	414	414	414	414	50	62	500	240	1	1	10055345	47	11.75	29.38	12	0.00	40.00	16.00	2700	20240628	-82.59	205	20250204	129.27	573	-17.98	20250102	205	129.27	20250204	2700	-82.59	20240628	205	129.27	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
112	20250311	101027	57	100.00	KONEX			N	N	N	N		N	470	56	2	13.53	2942	7	700.00	476	476	352	476	352	414	420.29	0.00	0	0	414	414	414	414	414	414	414	50	62	500	240	1	1	10055345	47	11.75	29.38	12	0.00	40.00	16.00	2700	20240628	-82.59	205	20250204	129.27	573	-17.98	20250102	205	129.27	20250204	2700	-82.59	20240628	205	129.27	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
113	20250311	091028	57	100.00	KONEX			N	N	N	N		N	476	62	1	14.98	476	1	100.00	476	476	476	476	352	414	476.00	0.00	0	0	414	414	414	414	414	414	414	50	62	500	240	1	1	10055345	48	11.90	29.75	12	0.00	40.00	16.00	2700	20240628	-82.37	205	20250204	132.20	573	-16.93	20250102	205	132.20	20250204	2700	-82.37	20240628	205	132.20	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
114	20250310	161017	57	100.00	KONEX			N	N	N	N		N	414	54	1	15.00	414	1	50.00	414	414	414	414	306	360	414.00	0.00	0	0	450	404	382	336	314	394	326	50	54	500	210	1	1	10055345	42	10.35	25.88	12	0.00	40.00	16.00	2700	20240628	-84.67	205	20250204	101.95	573	-27.75	20250102	205	101.95	20250204	2700	-84.67	20240628	205	101.95	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
115	20250310	151025	57	100.00	KONEX			N	N	N	N		N	414	54	1	15.00	414	1	50.00	414	414	414	414	306	360	414.00	0.00	0	0	450	404	382	336	314	394	326	50	54	500	210	1	1	10055345	42	10.35	25.88	12	0.00	40.00	16.00	2700	20240628	-84.67	205	20250204	101.95	573	-27.75	20250102	205	101.95	20250204	2700	-84.67	20240628	205	101.95	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
116	20250310	141023	57	100.00	KONEX			N	N	N	N		N	414	54	1	15.00	414	1	50.00	414	414	414	414	306	360	414.00	0.00	0	0	450	404	382	336	314	394	326	50	54	500	210	1	1	10055345	42	10.35	25.88	12	0.00	40.00	16.00	2700	20240628	-84.67	205	20250204	101.95	573	-27.75	20250102	205	101.95	20250204	2700	-84.67	20240628	205	101.95	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
117	20250310	131022	57	100.00	KONEX			N	N	N	N		N	414	54	1	15.00	414	1	50.00	414	414	414	414	306	360	414.00	0.00	0	0	450	404	382	336	314	394	326	50	54	500	210	1	1	10055345	42	10.35	25.88	12	0.00	40.00	16.00	2700	20240628	-84.67	205	20250204	101.95	573	-27.75	20250102	205	101.95	20250204	2700	-84.67	20240628	205	101.95	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
118	20250310	121018	57	100.00	KONEX			N	N	N	N		N	414	54	1	15.00	414	1	50.00	414	414	414	414	306	360	414.00	0.00	0	0	450	404	382	336	314	394	326	50	54	500	210	1	1	10055345	42	10.35	25.88	12	0.00	40.00	16.00	2700	20240628	-84.67	205	20250204	101.95	573	-27.75	20250102	205	101.95	20250204	2700	-84.67	20240628	205	101.95	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
119	20250310	111019	57	100.00	KONEX			N	N	N	N		N	414	54	1	15.00	414	1	50.00	414	414	414	414	306	360	414.00	0.00	0	0	450	404	382	336	314	394	326	50	54	500	210	1	1	10055345	42	10.35	25.88	12	0.00	40.00	16.00	2700	20240628	-84.67	205	20250204	101.95	573	-27.75	20250102	205	101.95	20250204	2700	-84.67	20240628	205	101.95	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
120	20250310	101020	57	100.00	KONEX			N	N	N	N		N	414	54	1	15.00	414	1	50.00	414	414	414	414	306	360	414.00	0.00	0	0	450	404	382	336	314	394	326	50	54	500	210	1	1	10055345	42	10.35	25.88	12	0.00	40.00	16.00	2700	20240628	-84.67	205	20250204	101.95	573	-27.75	20250102	205	101.95	20250204	2700	-84.67	20240628	205	101.95	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
121	20250310	091021	57	100.00	KONEX			N	N	N	N		N	360	0	3	0.00	0	0	0.00	0	0	0	414	306	360	0.00	0.00	0	0	450	404	382	336	314	394	326	50	54	500	210	1	1	10055345	36	9.00	22.50	12	0.00	40.00	16.00	2700	20240628	-86.67	205	20250204	75.61	573	-37.17	20250102	205	75.61	20250204	2700	-86.67	20240628	205	75.61	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
122	20250307	161017	57	100.00	KONEX			N	N	N	N		N	360	-13	5	-3.49	788	2	22.22	428	428	360	428	318	373	394.00	0.00	0	0	376	374	371	369	366	375	370	50	55	500	220	1	1	10055345	36	9.00	22.50	12	0.00	40.00	16.00	2700	20240628	-86.67	205	20250204	75.61	573	-37.17	20250102	205	75.61	20250204	2700	-86.67	20240628	205	75.61	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
123	20250307	151021	57	100.00	KONEX			N	N	N	N		N	360	-13	5	-3.49	788	2	22.22	428	428	360	428	318	373	394.00	0.00	0	0	376	374	371	369	366	375	370	50	55	500	220	1	1	10055345	36	9.00	22.50	12	0.00	40.00	16.00	2700	20240628	-86.67	205	20250204	75.61	573	-37.17	20250102	205	75.61	20250204	2700	-86.67	20240628	205	75.61	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
124	20250307	141018	57	100.00	KONEX			N	N	N	N		N	360	-13	5	-3.49	788	2	22.22	428	428	360	428	318	373	394.00	0.00	0	0	376	374	371	369	366	375	370	50	55	500	220	1	1	10055345	36	9.00	22.50	12	0.00	40.00	16.00	2700	20240628	-86.67	205	20250204	75.61	573	-37.17	20250102	205	75.61	20250204	2700	-86.67	20240628	205	75.61	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
125	20250307	131020	57	100.00	KONEX			N	N	N	N		N	360	-13	5	-3.49	788	2	22.22	428	428	360	428	318	373	394.00	0.00	0	0	376	374	371	369	366	375	370	50	55	500	220	1	1	10055345	36	9.00	22.50	12	0.00	40.00	16.00	2700	20240628	-86.67	205	20250204	75.61	573	-37.17	20250102	205	75.61	20250204	2700	-86.67	20240628	205	75.61	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
126	20250307	121019	57	100.00	KONEX			N	N	N	N		N	360	-13	5	-3.49	788	2	22.22	428	428	360	428	318	373	394.00	0.00	0	0	376	374	371	369	366	375	370	50	55	500	220	1	1	10055345	36	9.00	22.50	12	0.00	40.00	16.00	2700	20240628	-86.67	205	20250204	75.61	573	-37.17	20250102	205	75.61	20250204	2700	-86.67	20240628	205	75.61	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
127	20250307	111017	57	100.00	KONEX			N	N	N	N		N	428	55	1	14.75	428	1	11.11	428	428	428	428	318	373	428.00	0.00	0	0	376	374	371	369	366	375	370	50	55	500	220	1	1	10055345	43	10.70	26.75	12	0.00	40.00	16.00	2700	20240628	-84.15	205	20250204	108.78	573	-25.31	20250102	205	108.78	20250204	2700	-84.15	20240628	205	108.78	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
128	20250307	101015	57	100.00	KONEX			N	N	N	N		N	428	55	1	14.75	428	1	11.11	428	428	428	428	318	373	428.00	0.00	0	0	376	374	371	369	366	375	370	50	55	500	220	1	1	10055345	43	10.70	26.75	12	0.00	40.00	16.00	2700	20240628	-84.15	205	20250204	108.78	573	-25.31	20250102	205	108.78	20250204	2700	-84.15	20240628	205	108.78	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
129	20250307	091022	57	100.00	KONEX			N	N	N	N		N	373	0	3	0.00	0	0	0.00	0	0	0	428	318	373	0.00	0.00	0	0	376	374	371	369	366	375	370	50	55	500	220	1	1	10055345	38	9.32	23.31	12	0.00	40.00	16.00	2700	20240628	-86.19	205	20250204	81.95	573	-34.90	20250102	205	81.95	20250204	2700	-86.19	20240628	205	81.95	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
130	20250306	161012	57	100.00	KONEX			N	N	N	N		N	373	-1	5	-0.27	3332	9	13.64	368	373	368	430	318	374	370.22	0.00	0	0	389	381	370	362	351	376	357	50	56	500	220	1	1	10055345	38	9.32	23.31	12	0.00	40.00	16.00	2700	20240628	-86.19	205	20250204	81.95	573	-34.90	20250102	205	81.95	20250204	2700	-86.19	20240628	205	81.95	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
131	20250306	151011	57	100.00	KONEX			N	N	N	N		N	368	-6	5	-1.60	1840	5	7.58	368	368	368	430	318	374	368.00	0.00	0	0	389	381	370	362	351	376	357	50	56	500	220	1	1	10055345	37	9.20	23.00	12	0.00	40.00	16.00	2700	20240628	-86.37	205	20250204	79.51	573	-35.78	20250102	205	79.51	20250204	2700	-86.37	20240628	205	79.51	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
132	20250306	141011	57	100.00	KONEX			N	N	N	N		N	368	-6	5	-1.60	1840	5	7.58	368	368	368	430	318	374	368.00	0.00	0	0	389	381	370	362	351	376	357	50	56	500	220	1	1	10055345	37	9.20	23.00	12	0.00	40.00	16.00	2700	20240628	-86.37	205	20250204	79.51	573	-35.78	20250102	205	79.51	20250204	2700	-86.37	20240628	205	79.51	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
133	20250306	131012	57	100.00	KONEX			N	N	N	N		N	368	-6	5	-1.60	368	1	1.52	368	368	368	430	318	374	368.00	0.00	0	0	389	381	370	362	351	376	357	50	56	500	220	1	1	10055345	37	9.20	23.00	12	0.00	40.00	16.00	2700	20240628	-86.37	205	20250204	79.51	573	-35.78	20250102	205	79.51	20250204	2700	-86.37	20240628	205	79.51	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
134	20250306	121011	57	100.00	KONEX			N	N	N	N		N	368	-6	5	-1.60	368	1	1.52	368	368	368	430	318	374	368.00	0.00	0	0	389	381	370	362	351	376	357	50	56	500	220	1	1	10055345	37	9.20	23.00	12	0.00	40.00	16.00	2700	20240628	-86.37	205	20250204	79.51	573	-35.78	20250102	205	79.51	20250204	2700	-86.37	20240628	205	79.51	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
135	20250306	111008	57	100.00	KONEX			N	N	N	N		N	368	-6	5	-1.60	368	1	1.52	368	368	368	430	318	374	368.00	0.00	0	0	389	381	370	362	351	376	357	50	56	500	220	1	1	10055345	37	9.20	23.00	12	0.00	40.00	16.00	2700	20240628	-86.37	205	20250204	79.51	573	-35.78	20250102	205	79.51	20250204	2700	-86.37	20240628	205	79.51	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
136	20250306	101010	57	100.00	KONEX			N	N	N	N		N	368	-6	5	-1.60	368	1	1.52	368	368	368	430	318	374	368.00	0.00	0	0	389	381	370	362	351	376	357	50	56	500	220	1	1	10055345	37	9.20	23.00	12	0.00	40.00	16.00	2700	20240628	-86.37	205	20250204	79.51	573	-35.78	20250102	205	79.51	20250204	2700	-86.37	20240628	205	79.51	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
137	20250306	091014	57	100.00	KONEX			N	N	N	N		N	374	0	3	0.00	0	0	0.00	0	0	0	430	318	374	0.00	0.00	0	0	389	381	370	362	351	376	357	50	56	500	220	1	1	10055345	38	9.35	23.38	12	0.00	40.00	16.00	2700	20240628	-86.15	205	20250204	82.44	573	-34.73	20250102	205	82.44	20250204	2700	-86.15	20240628	205	82.44	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
138	20250305	161000	57	100.00	KONEX			N	N	N	N		N	374	15	2	4.18	23728	66	82.50	378	378	359	412	306	359	359.52	0.00	0	0	422	390	356	324	290	373	307	50	53	500	210	1	1	10055345	38	9.35	23.38	12	0.00	40.00	16.00	2700	20240628	-86.15	205	20250204	82.44	573	-34.73	20250102	205	82.44	20250204	2700	-86.15	20240628	205	82.44	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
139	20250305	151004	57	100.00	KONEX			N	N	N	N		N	374	15	2	4.18	23728	66	82.50	378	378	359	412	306	359	359.52	0.00	0	0	422	390	356	324	290	373	307	50	53	500	210	1	1	10055345	38	9.35	23.38	12	0.00	40.00	16.00	2700	20240628	-86.15	205	20250204	82.44	573	-34.73	20250102	205	82.44	20250204	2700	-86.15	20240628	205	82.44	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
140	20250305	141003	57	100.00	KONEX			N	N	N	N		N	374	15	2	4.18	23728	66	82.50	378	378	359	412	306	359	359.52	0.00	0	0	422	390	356	324	290	373	307	50	53	500	210	1	1	10055345	38	9.35	23.38	12	0.00	40.00	16.00	2700	20240628	-86.15	205	20250204	82.44	573	-34.73	20250102	205	82.44	20250204	2700	-86.15	20240628	205	82.44	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
141	20250305	130959	57	100.00	KONEX			N	N	N	N		N	359	0	3	0.00	23354	65	81.25	378	378	359	412	306	359	359.29	0.00	0	0	422	390	356	324	290	373	307	50	53	500	210	1	1	10055345	36	8.97	22.44	12	0.00	40.00	16.00	2700	20240628	-86.70	205	20250204	75.12	573	-37.35	20250102	205	75.12	20250204	2700	-86.70	20240628	205	75.12	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
142	20250305	121002	57	100.00	KONEX			N	N	N	N		N	359	0	3	0.00	23354	65	81.25	378	378	359	412	306	359	359.29	0.00	0	0	422	390	356	324	290	373	307	50	53	500	210	1	1	10055345	36	8.97	22.44	12	0.00	40.00	16.00	2700	20240628	-86.70	205	20250204	75.12	573	-37.35	20250102	205	75.12	20250204	2700	-86.70	20240628	205	75.12	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
143	20250305	110956	57	100.00	KONEX			N	N	N	N		N	359	0	3	0.00	23354	65	81.25	378	378	359	412	306	359	359.29	0.00	0	0	422	390	356	324	290	373	307	50	53	500	210	1	1	10055345	36	8.97	22.44	12	0.00	40.00	16.00	2700	20240628	-86.70	205	20250204	75.12	573	-37.35	20250102	205	75.12	20250204	2700	-86.70	20240628	205	75.12	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
144	20250305	101000	57	100.00	KONEX			N	N	N	N		N	378	19	2	5.29	378	1	1.25	378	378	378	412	306	359	378.00	0.00	0	0	422	390	356	324	290	373	307	50	53	500	210	1	1	10055345	38	9.45	23.62	12	0.00	40.00	16.00	2700	20240628	-86.00	205	20250204	84.39	573	-34.03	20250102	205	84.39	20250204	2700	-86.00	20240628	205	84.39	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
145	20250305	090959	57	100.00	KONEX			N	N	N	N		N	359	0	3	0.00	0	0	0.00	0	0	0	412	306	359	0.00	0.00	0	0	422	390	356	324	290	373	307	50	53	500	210	1	1	10055345	36	8.97	22.44	12	0.00	40.00	16.00	2700	20240628	-86.70	205	20250204	75.12	573	-37.35	20250102	205	75.12	20250204	2700	-86.70	20240628	205	75.12	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
146	20250304	160950	57	100.00	KONEX			N	N	N	N		N	359	-19	5	-5.03	26286	80	8000.00	388	388	322	434	322	378	328.57	0.00	0	0	378	378	378	378	378	378	378	50	56	500	220	1	1	10055345	36	8.97	22.44	12	0.00	40.00	16.00	2700	20240628	-86.70	205	20250204	75.12	573	-37.35	20250102	205	75.12	20250204	2700	-86.70	20240628	205	75.12	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
147	20250304	150946	57	100.00	KONEX			N	N	N	N		N	326	-52	5	-13.76	25927	79	7900.00	388	388	322	434	322	378	328.19	0.00	0	0	378	378	378	378	378	378	378	50	56	500	220	1	1	10055345	33	8.15	20.38	12	0.00	40.00	16.00	2700	20240628	-87.93	205	20250204	59.02	573	-43.11	20250102	205	59.02	20250204	2700	-87.93	20240628	205	59.02	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
148	20250304	140950	57	100.00	KONEX			N	N	N	N		N	358	-20	5	-5.29	8269	25	2500.00	388	388	322	434	322	378	330.76	0.00	0	0	378	378	378	378	378	378	378	50	56	500	220	1	1	10055345	36	8.95	22.38	12	0.00	40.00	16.00	2700	20240628	-86.74	205	20250204	74.63	573	-37.52	20250102	205	74.63	20250204	2700	-86.74	20240628	205	74.63	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
149	20250304	130947	57	100.00	KONEX			N	N	N	N		N	358	-20	5	-5.29	8269	25	2500.00	388	388	322	434	322	378	330.76	0.00	0	0	378	378	378	378	378	378	378	50	56	500	220	1	1	10055345	36	8.95	22.38	12	0.00	40.00	16.00	2700	20240628	-86.74	205	20250204	74.63	573	-37.52	20250102	205	74.63	20250204	2700	-86.74	20240628	205	74.63	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
150	20250304	120945	57	100.00	KONEX			N	N	N	N		N	358	-20	5	-5.29	8269	25	2500.00	388	388	322	434	322	378	330.76	0.00	0	0	378	378	378	378	378	378	378	50	56	500	220	1	1	10055345	36	8.95	22.38	12	0.00	40.00	16.00	2700	20240628	-86.74	205	20250204	74.63	573	-37.52	20250102	205	74.63	20250204	2700	-86.74	20240628	205	74.63	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
151	20250304	110948	57	100.00	KONEX			N	N	N	N		N	323	-55	5	-14.55	7911	24	2400.00	388	388	322	434	322	378	329.62	0.00	0	0	378	378	378	378	378	378	378	50	56	500	220	1	1	10055345	32	8.07	20.19	12	0.00	40.00	16.00	2700	20240628	-88.04	205	20250204	57.56	573	-43.63	20250102	205	57.56	20250204	2700	-88.04	20240628	205	57.56	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
152	20250304	100943	57	100.00	KONEX			N	N	N	N		N	368	-10	5	-2.65	2376	7	700.00	388	388	324	434	322	378	339.43	0.00	0	0	378	378	378	378	378	378	378	50	56	500	220	1	1	10055345	37	9.20	23.00	12	0.00	40.00	16.00	2700	20240628	-86.37	205	20250204	79.51	573	-35.78	20250102	205	79.51	20250204	2700	-86.37	20240628	205	79.51	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N
153	20250304	090940	57	100.00	KONEX			N	N	N	N		N	378	0	3	0.00	0	0	0.00	0	0	0	434	322	378	0.00	0.00	0	0	378	378	378	378	378	378	378	50	56	500	220	1	1	10055345	38	9.45	23.62	12	0.00	40.00	16.00	2700	20240628	-86.00	205	20250204	84.39	573	-34.03	20250102	205	84.39	20250204	2700	-86.00	20240628	205	84.39	20250204	0.00	N	266350	500	50 억		0	N	N	0	N	00	N