KissMeData/354390/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	161234	57	100.00	KONEX			N	N	N	N		N	4275	-5	5	-0.12	0	0	0.00	0	0	0	4920	3640	4280	0.00	0.00	0	0	4280	4280	4280	4280	4280	4280	4280	175	640	2500	2560	5	1	7018247	300	10.71	0.99	12	0.00	399.00	4304.00	8200	20240404	-47.87	3400	20241002	25.74	5380	-20.54	20250225	3700	15.54	20250116	8200	-47.87	20240404	3400	25.74	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
3	20250328	151238	57	100.00	KONEX			N	N	N	N		N	4280	0	3	0.00	0	0	0.00	0	0	0	4920	3640	4280	0.00	0.00	0	0	4280	4280	4280	4280	4280	4280	4280	175	640	2500	2560	5	1	7018247	300	10.73	0.99	12	0.00	399.00	4304.00	8200	20240404	-47.80	3400	20241002	25.88	5380	-20.45	20250225	3700	15.68	20250116	8200	-47.80	20240404	3400	25.88	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
4	20250328	141241	57	100.00	KONEX			N	N	N	N		N	4280	0	3	0.00	0	0	0.00	0	0	0	4920	3640	4280	0.00	0.00	0	0	4280	4280	4280	4280	4280	4280	4280	175	640	2500	2560	5	1	7018247	300	10.73	0.99	12	0.00	399.00	4304.00	8200	20240404	-47.80	3400	20241002	25.88	5380	-20.45	20250225	3700	15.68	20250116	8200	-47.80	20240404	3400	25.88	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
5	20250328	131235	57	100.00	KONEX			N	N	N	N		N	4280	0	3	0.00	0	0	0.00	0	0	0	4920	3640	4280	0.00	0.00	0	0	4280	4280	4280	4280	4280	4280	4280	175	640	2500	2560	5	1	7018247	300	10.73	0.99	12	0.00	399.00	4304.00	8200	20240404	-47.80	3400	20241002	25.88	5380	-20.45	20250225	3700	15.68	20250116	8200	-47.80	20240404	3400	25.88	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
6	20250328	121235	57	100.00	KONEX			N	N	N	N		N	4280	0	3	0.00	0	0	0.00	0	0	0	4920	3640	4280	0.00	0.00	0	0	4280	4280	4280	4280	4280	4280	4280	175	640	2500	2560	5	1	7018247	300	10.73	0.99	12	0.00	399.00	4304.00	8200	20240404	-47.80	3400	20241002	25.88	5380	-20.45	20250225	3700	15.68	20250116	8200	-47.80	20240404	3400	25.88	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
7	20250328	111231	57	100.00	KONEX			N	N	N	N		N	4280	0	3	0.00	0	0	0.00	0	0	0	4920	3640	4280	0.00	0.00	0	0	4280	4280	4280	4280	4280	4280	4280	175	640	2500	2560	5	1	7018247	300	10.73	0.99	12	0.00	399.00	4304.00	8200	20240404	-47.80	3400	20241002	25.88	5380	-20.45	20250225	3700	15.68	20250116	8200	-47.80	20240404	3400	25.88	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
8	20250328	101241	57	100.00	KONEX			N	N	N	N		N	4280	0	3	0.00	0	0	0.00	0	0	0	4920	3640	4280	0.00	0.00	0	0	4280	4280	4280	4280	4280	4280	4280	175	640	2500	2560	5	1	7018247	300	10.73	0.99	12	0.00	399.00	4304.00	8200	20240404	-47.80	3400	20241002	25.88	5380	-20.45	20250225	3700	15.68	20250116	8200	-47.80	20240404	3400	25.88	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
9	20250328	091248	57	100.00	KONEX			N	N	N	N		N	4280	0	3	0.00	0	0	0.00	0	0	0	4920	3640	4280	0.00	0.00	0	0	4280	4280	4280	4280	4280	4280	4280	175	640	2500	2560	5	1	7018247	300	10.73	0.99	12	0.00	399.00	4304.00	8200	20240404	-47.80	3400	20241002	25.88	5380	-20.45	20250225	3700	15.68	20250116	8200	-47.80	20240404	3400	25.88	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
10	20250327	162551	57	100.00	KONEX			N	N	N	N		N	4280	-10	5	-0.23	0	0	0.00	0	0	0	4930	3650	4290	0.00	0.00	0	0	4290	4290	4290	4290	4290	4290	4290	175	640	2500	2570	5	1	7018247	300	10.73	0.99	12	0.00	399.00	4304.00	8200	20240404	-47.80	3400	20241002	25.88	5380	-20.45	20250225	3700	15.68	20250116	8200	-47.80	20240404	3400	25.88	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
11	20250327	151236	57	100.00	KONEX			N	N	N	N		N	4290	0	3	0.00	0	0	0.00	0	0	0	4930	3650	4290	0.00	0.00	0	0	4290	4290	4290	4290	4290	4290	4290	175	640	2500	2570	5	1	7018247	301	10.75	1.00	12	0.00	399.00	4304.00	8200	20240404	-47.68	3400	20241002	26.18	5380	-20.26	20250225	3700	15.95	20250116	8200	-47.68	20240404	3400	26.18	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
12	20250327	141238	57	100.00	KONEX			N	N	N	N		N	4290	0	3	0.00	0	0	0.00	0	0	0	4930	3650	4290	0.00	0.00	0	0	4290	4290	4290	4290	4290	4290	4290	175	640	2500	2570	5	1	7018247	301	10.75	1.00	12	0.00	399.00	4304.00	8200	20240404	-47.68	3400	20241002	26.18	5380	-20.26	20250225	3700	15.95	20250116	8200	-47.68	20240404	3400	26.18	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
13	20250327	131231	57	100.00	KONEX			N	N	N	N		N	4290	0	3	0.00	0	0	0.00	0	0	0	4930	3650	4290	0.00	0.00	0	0	4290	4290	4290	4290	4290	4290	4290	175	640	2500	2570	5	1	7018247	301	10.75	1.00	12	0.00	399.00	4304.00	8200	20240404	-47.68	3400	20241002	26.18	5380	-20.26	20250225	3700	15.95	20250116	8200	-47.68	20240404	3400	26.18	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
14	20250327	121242	57	100.00	KONEX			N	N	N	N		N	4290	0	3	0.00	0	0	0.00	0	0	0	4930	3650	4290	0.00	0.00	0	0	4290	4290	4290	4290	4290	4290	4290	175	640	2500	2570	5	1	7018247	301	10.75	1.00	12	0.00	399.00	4304.00	8200	20240404	-47.68	3400	20241002	26.18	5380	-20.26	20250225	3700	15.95	20250116	8200	-47.68	20240404	3400	26.18	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
15	20250327	111236	57	100.00	KONEX			N	N	N	N		N	4290	0	3	0.00	0	0	0.00	0	0	0	4930	3650	4290	0.00	0.00	0	0	4290	4290	4290	4290	4290	4290	4290	175	640	2500	2570	5	1	7018247	301	10.75	1.00	12	0.00	399.00	4304.00	8200	20240404	-47.68	3400	20241002	26.18	5380	-20.26	20250225	3700	15.95	20250116	8200	-47.68	20240404	3400	26.18	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
16	20250327	101231	57	100.00	KONEX			N	N	N	N		N	4290	0	3	0.00	0	0	0.00	0	0	0	4930	3650	4290	0.00	0.00	0	0	4290	4290	4290	4290	4290	4290	4290	175	640	2500	2570	5	1	7018247	301	10.75	1.00	12	0.00	399.00	4304.00	8200	20240404	-47.68	3400	20241002	26.18	5380	-20.26	20250225	3700	15.95	20250116	8200	-47.68	20240404	3400	26.18	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
17	20250327	091235	57	100.00	KONEX			N	N	N	N		N	4290	0	3	0.00	0	0	0.00	0	0	0	4930	3650	4290	0.00	0.00	0	0	4290	4290	4290	4290	4290	4290	4290	175	640	2500	2570	5	1	7018247	301	10.75	1.00	12	0.00	399.00	4304.00	8200	20240404	-47.68	3400	20241002	26.18	5380	-20.26	20250225	3700	15.95	20250116	8200	-47.68	20240404	3400	26.18	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
18	20250326	161222	57	100.00	KONEX			N	N	N	N		N	4290	-40	5	-0.92	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	175	645	2500	2590	5	1	7018247	301	10.75	1.00	12	0.00	399.00	4304.00	8200	20240404	-47.68	3400	20241002	26.18	5380	-20.26	20250225	3700	15.95	20250116	8200	-47.68	20240404	3400	26.18	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
19	20250326	151223	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	175	645	2500	2590	5	1	7018247	304	10.85	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.20	3400	20241002	27.35	5380	-19.52	20250225	3700	17.03	20250116	8200	-47.20	20240404	3400	27.35	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
20	20250326	141221	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	175	645	2500	2590	5	1	7018247	304	10.85	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.20	3400	20241002	27.35	5380	-19.52	20250225	3700	17.03	20250116	8200	-47.20	20240404	3400	27.35	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
21	20250326	131225	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	175	645	2500	2590	5	1	7018247	304	10.85	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.20	3400	20241002	27.35	5380	-19.52	20250225	3700	17.03	20250116	8200	-47.20	20240404	3400	27.35	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
22	20250326	121230	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	175	645	2500	2590	5	1	7018247	304	10.85	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.20	3400	20241002	27.35	5380	-19.52	20250225	3700	17.03	20250116	8200	-47.20	20240404	3400	27.35	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
23	20250326	111226	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	175	645	2500	2590	5	1	7018247	304	10.85	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.20	3400	20241002	27.35	5380	-19.52	20250225	3700	17.03	20250116	8200	-47.20	20240404	3400	27.35	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
24	20250326	101226	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	175	645	2500	2590	5	1	7018247	304	10.85	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.20	3400	20241002	27.35	5380	-19.52	20250225	3700	17.03	20250116	8200	-47.20	20240404	3400	27.35	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
25	20250326	091227	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	175	645	2500	2590	5	1	7018247	304	10.85	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.20	3400	20241002	27.35	5380	-19.52	20250225	3700	17.03	20250116	8200	-47.20	20240404	3400	27.35	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
26	20250325	161216	57	100.00	KONEX			N	N	N	N		N	4330	-5	5	-0.12	0	0	0.00	0	0	0	4985	3685	4335	0.00	0.00	0	0	4335	4335	4335	4335	4335	4335	4335	175	650	2500	2600	5	1	7018247	304	10.85	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.20	3400	20241002	27.35	5380	-19.52	20250225	3700	17.03	20250116	8200	-47.20	20240404	3400	27.35	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
27	20250325	151220	57	100.00	KONEX			N	N	N	N		N	4335	0	3	0.00	0	0	0.00	0	0	0	4985	3685	4335	0.00	0.00	0	0	4335	4335	4335	4335	4335	4335	4335	175	650	2500	2600	5	1	7018247	304	10.86	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.13	3400	20241002	27.50	5380	-19.42	20250225	3700	17.16	20250116	8200	-47.13	20240404	3400	27.50	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
28	20250325	141216	57	100.00	KONEX			N	N	N	N		N	4335	0	3	0.00	0	0	0.00	0	0	0	4985	3685	4335	0.00	0.00	0	0	4335	4335	4335	4335	4335	4335	4335	175	650	2500	2600	5	1	7018247	304	10.86	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.13	3400	20241002	27.50	5380	-19.42	20250225	3700	17.16	20250116	8200	-47.13	20240404	3400	27.50	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
29	20250325	131307	57	100.00	KONEX			N	N	N	N		N	4335	0	3	0.00	0	0	0.00	0	0	0	4985	3685	4335	0.00	0.00	0	0	4335	4335	4335	4335	4335	4335	4335	175	650	2500	2600	5	1	7018247	304	10.86	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.13	3400	20241002	27.50	5380	-19.42	20250225	3700	17.16	20250116	8200	-47.13	20240404	3400	27.50	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
30	20250325	121217	57	100.00	KONEX			N	N	N	N		N	4335	0	3	0.00	0	0	0.00	0	0	0	4985	3685	4335	0.00	0.00	0	0	4335	4335	4335	4335	4335	4335	4335	175	650	2500	2600	5	1	7018247	304	10.86	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.13	3400	20241002	27.50	5380	-19.42	20250225	3700	17.16	20250116	8200	-47.13	20240404	3400	27.50	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
31	20250325	111217	57	100.00	KONEX			N	N	N	N		N	4335	0	3	0.00	0	0	0.00	0	0	0	4985	3685	4335	0.00	0.00	0	0	4335	4335	4335	4335	4335	4335	4335	175	650	2500	2600	5	1	7018247	304	10.86	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.13	3400	20241002	27.50	5380	-19.42	20250225	3700	17.16	20250116	8200	-47.13	20240404	3400	27.50	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
32	20250325	101228	57	100.00	KONEX			N	N	N	N		N	4335	0	3	0.00	0	0	0.00	0	0	0	4985	3685	4335	0.00	0.00	0	0	4335	4335	4335	4335	4335	4335	4335	175	650	2500	2600	5	1	7018247	304	10.86	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.13	3400	20241002	27.50	5380	-19.42	20250225	3700	17.16	20250116	8200	-47.13	20240404	3400	27.50	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
33	20250325	091228	57	100.00	KONEX			N	N	N	N		N	4335	0	3	0.00	0	0	0.00	0	0	0	4985	3685	4335	0.00	0.00	0	0	4335	4335	4335	4335	4335	4335	4335	175	650	2500	2600	5	1	7018247	304	10.86	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.13	3400	20241002	27.50	5380	-19.42	20250225	3700	17.16	20250116	8200	-47.13	20240404	3400	27.50	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
34	20250324	161213	57	100.00	KONEX			N	N	N	N		N	4335	-10	5	-0.23	0	0	0.00	0	0	0	4995	3695	4345	0.00	0.00	0	0	4348	4346	4343	4341	4338	4347	4342	175	650	2500	2600	5	1	7018247	304	10.86	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.13	3400	20241002	27.50	5380	-19.42	20250225	3700	17.16	20250116	8200	-47.13	20240404	3400	27.50	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
35	20250324	151222	57	100.00	KONEX			N	N	N	N		N	4345	0	3	0.00	0	0	0.00	0	0	0	4995	3695	4345	0.00	0.00	0	0	4348	4346	4343	4341	4338	4347	4342	175	650	2500	2600	5	1	7018247	305	10.89	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.01	3400	20241002	27.79	5380	-19.24	20250225	3700	17.43	20250116	8200	-47.01	20240404	3400	27.79	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
36	20250324	141224	57	100.00	KONEX			N	N	N	N		N	4345	0	3	0.00	0	0	0.00	0	0	0	4995	3695	4345	0.00	0.00	0	0	4348	4346	4343	4341	4338	4347	4342	175	650	2500	2600	5	1	7018247	305	10.89	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.01	3400	20241002	27.79	5380	-19.24	20250225	3700	17.43	20250116	8200	-47.01	20240404	3400	27.79	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
37	20250324	131224	57	100.00	KONEX			N	N	N	N		N	4345	0	3	0.00	0	0	0.00	0	0	0	4995	3695	4345	0.00	0.00	0	0	4348	4346	4343	4341	4338	4347	4342	175	650	2500	2600	5	1	7018247	305	10.89	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.01	3400	20241002	27.79	5380	-19.24	20250225	3700	17.43	20250116	8200	-47.01	20240404	3400	27.79	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
38	20250324	121221	57	100.00	KONEX			N	N	N	N		N	4345	0	3	0.00	0	0	0.00	0	0	0	4995	3695	4345	0.00	0.00	0	0	4348	4346	4343	4341	4338	4347	4342	175	650	2500	2600	5	1	7018247	305	10.89	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.01	3400	20241002	27.79	5380	-19.24	20250225	3700	17.43	20250116	8200	-47.01	20240404	3400	27.79	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
39	20250324	111221	57	100.00	KONEX			N	N	N	N		N	4345	0	3	0.00	0	0	0.00	0	0	0	4995	3695	4345	0.00	0.00	0	0	4348	4346	4343	4341	4338	4347	4342	175	650	2500	2600	5	1	7018247	305	10.89	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.01	3400	20241002	27.79	5380	-19.24	20250225	3700	17.43	20250116	8200	-47.01	20240404	3400	27.79	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
40	20250324	101217	57	100.00	KONEX			N	N	N	N		N	4345	0	3	0.00	0	0	0.00	0	0	0	4995	3695	4345	0.00	0.00	0	0	4348	4346	4343	4341	4338	4347	4342	175	650	2500	2600	5	1	7018247	305	10.89	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.01	3400	20241002	27.79	5380	-19.24	20250225	3700	17.43	20250116	8200	-47.01	20240404	3400	27.79	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
41	20250324	091219	57	100.00	KONEX			N	N	N	N		N	4345	0	3	0.00	0	0	0.00	0	0	0	4995	3695	4345	0.00	0.00	0	0	4348	4346	4343	4341	4338	4347	4342	175	650	2500	2600	5	1	7018247	305	10.89	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.01	3400	20241002	27.79	5380	-19.24	20250225	3700	17.43	20250116	8200	-47.01	20240404	3400	27.79	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
42	20250321	161234	57	100.00	KONEX			N	N	N	N		N	4345	20	2	0.46	156415	36	0.00	4340	4345	4340	4970	3680	4325	4344.86	0.00	0	0	4325	4325	4325	4325	4325	4325	4325	175	645	2500	2590	5	1	7018247	305	10.89	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.01	3400	20241002	27.79	5380	-19.24	20250225	3700	17.43	20250116	8200	-47.01	20240404	3400	27.79	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
43	20250321	151220	57	100.00	KONEX			N	N	N	N		N	4345	20	2	0.46	156415	36	0.00	4340	4345	4340	4970	3680	4325	4344.86	0.00	0	0	4325	4325	4325	4325	4325	4325	4325	175	645	2500	2590	5	1	7018247	305	10.89	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.01	3400	20241002	27.79	5380	-19.24	20250225	3700	17.43	20250116	8200	-47.01	20240404	3400	27.79	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
44	20250321	141221	57	100.00	KONEX			N	N	N	N		N	4325	0	3	0.00	0	0	0.00	0	0	0	4970	3680	4325	0.00	0.00	0	0	4325	4325	4325	4325	4325	4325	4325	175	645	2500	2590	5	1	7018247	304	10.84	1.00	12	0.00	399.00	4304.00	8200	20240404	-47.26	3400	20241002	27.21	5380	-19.61	20250225	3700	16.89	20250116	8200	-47.26	20240404	3400	27.21	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
45	20250321	131222	57	100.00	KONEX			N	N	N	N		N	4325	0	3	0.00	0	0	0.00	0	0	0	4970	3680	4325	0.00	0.00	0	0	4325	4325	4325	4325	4325	4325	4325	175	645	2500	2590	5	1	7018247	304	10.84	1.00	12	0.00	399.00	4304.00	8200	20240404	-47.26	3400	20241002	27.21	5380	-19.61	20250225	3700	16.89	20250116	8200	-47.26	20240404	3400	27.21	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
46	20250321	121222	57	100.00	KONEX			N	N	N	N		N	4325	0	3	0.00	0	0	0.00	0	0	0	4970	3680	4325	0.00	0.00	0	0	4325	4325	4325	4325	4325	4325	4325	175	645	2500	2590	5	1	7018247	304	10.84	1.00	12	0.00	399.00	4304.00	8200	20240404	-47.26	3400	20241002	27.21	5380	-19.61	20250225	3700	16.89	20250116	8200	-47.26	20240404	3400	27.21	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
47	20250321	111222	57	100.00	KONEX			N	N	N	N		N	4325	0	3	0.00	0	0	0.00	0	0	0	4970	3680	4325	0.00	0.00	0	0	4325	4325	4325	4325	4325	4325	4325	175	645	2500	2590	5	1	7018247	304	10.84	1.00	12	0.00	399.00	4304.00	8200	20240404	-47.26	3400	20241002	27.21	5380	-19.61	20250225	3700	16.89	20250116	8200	-47.26	20240404	3400	27.21	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
48	20250321	101223	57	100.00	KONEX			N	N	N	N		N	4325	0	3	0.00	0	0	0.00	0	0	0	4970	3680	4325	0.00	0.00	0	0	4325	4325	4325	4325	4325	4325	4325	175	645	2500	2590	5	1	7018247	304	10.84	1.00	12	0.00	399.00	4304.00	8200	20240404	-47.26	3400	20241002	27.21	5380	-19.61	20250225	3700	16.89	20250116	8200	-47.26	20240404	3400	27.21	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
49	20250321	091230	57	100.00	KONEX			N	N	N	N		N	4325	0	3	0.00	0	0	0.00	0	0	0	4970	3680	4325	0.00	0.00	0	0	4325	4325	4325	4325	4325	4325	4325	175	645	2500	2590	5	1	7018247	304	10.84	1.00	12	0.00	399.00	4304.00	8200	20240404	-47.26	3400	20241002	27.21	5380	-19.61	20250225	3700	16.89	20250116	8200	-47.26	20240404	3400	27.21	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
50	20250320	161834	57	100.00	KONEX			N	N	N	N		N	4325	0	3	0.00	0	0	0.00	0	0	0	4970	3680	4325	0.00	0.00	0	0	4325	4325	4325	4325	4325	4325	4325	175	645	2500	2590	5	1	7018247	304	10.84	1.00	12	0.00	399.00	4304.00	8200	20240404	-47.26	3400	20241002	27.21	5380	-19.61	20250225	3700	16.89	20250116	8200	-47.26	20240404	3400	27.21	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
51	20250320	151218	57	100.00	KONEX			N	N	N	N		N	4325	0	3	0.00	0	0	0.00	0	0	0	4970	3680	4325	0.00	0.00	0	0	4325	4325	4325	4325	4325	4325	4325	175	645	2500	2590	5	1	7018247	304	10.84	1.00	12	0.00	399.00	4304.00	8200	20240404	-47.26	3400	20241002	27.21	5380	-19.61	20250225	3700	16.89	20250116	8200	-47.26	20240404	3400	27.21	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
52	20250320	141222	57	100.00	KONEX			N	N	N	N		N	4325	0	3	0.00	0	0	0.00	0	0	0	4970	3680	4325	0.00	0.00	0	0	4325	4325	4325	4325	4325	4325	4325	175	645	2500	2590	5	1	7018247	304	10.84	1.00	12	0.00	399.00	4304.00	8200	20240404	-47.26	3400	20241002	27.21	5380	-19.61	20250225	3700	16.89	20250116	8200	-47.26	20240404	3400	27.21	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
53	20250320	131221	57	100.00	KONEX			N	N	N	N		N	4325	0	3	0.00	0	0	0.00	0	0	0	4970	3680	4325	0.00	0.00	0	0	4325	4325	4325	4325	4325	4325	4325	175	645	2500	2590	5	1	7018247	304	10.84	1.00	12	0.00	399.00	4304.00	8200	20240404	-47.26	3400	20241002	27.21	5380	-19.61	20250225	3700	16.89	20250116	8200	-47.26	20240404	3400	27.21	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
54	20250320	121218	57	100.00	KONEX			N	N	N	N		N	4325	0	3	0.00	0	0	0.00	0	0	0	4970	3680	4325	0.00	0.00	0	0	4325	4325	4325	4325	4325	4325	4325	175	645	2500	2590	5	1	7018247	304	10.84	1.00	12	0.00	399.00	4304.00	8200	20240404	-47.26	3400	20241002	27.21	5380	-19.61	20250225	3700	16.89	20250116	8200	-47.26	20240404	3400	27.21	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
55	20250320	111219	57	100.00	KONEX			N	N	N	N		N	4325	0	3	0.00	0	0	0.00	0	0	0	4970	3680	4325	0.00	0.00	0	0	4325	4325	4325	4325	4325	4325	4325	175	645	2500	2590	5	1	7018247	304	10.84	1.00	12	0.00	399.00	4304.00	8200	20240404	-47.26	3400	20241002	27.21	5380	-19.61	20250225	3700	16.89	20250116	8200	-47.26	20240404	3400	27.21	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
56	20250320	101218	57	100.00	KONEX			N	N	N	N		N	4325	0	3	0.00	0	0	0.00	0	0	0	4970	3680	4325	0.00	0.00	0	0	4325	4325	4325	4325	4325	4325	4325	175	645	2500	2590	5	1	7018247	304	10.84	1.00	12	0.00	399.00	4304.00	8200	20240404	-47.26	3400	20241002	27.21	5380	-19.61	20250225	3700	16.89	20250116	8200	-47.26	20240404	3400	27.21	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
57	20250320	091222	57	100.00	KONEX			N	N	N	N		N	4325	0	3	0.00	0	0	0.00	0	0	0	4970	3680	4325	0.00	0.00	0	0	4325	4325	4325	4325	4325	4325	4325	175	645	2500	2590	5	1	7018247	304	10.84	1.00	12	0.00	399.00	4304.00	8200	20240404	-47.26	3400	20241002	27.21	5380	-19.61	20250225	3700	16.89	20250116	8200	-47.26	20240404	3400	27.21	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
58	20250319	161212	57	100.00	KONEX			N	N	N	N		N	4325	-15	5	-0.35	0	0	0.00	0	0	0	4990	3690	4340	0.00	0.00	0	0	4340	4340	4340	4340	4340	4340	4340	175	650	2500	2600	5	1	7018247	304	10.84	1.00	12	0.00	399.00	4304.00	8200	20240404	-47.26	3400	20241002	27.21	5380	-19.61	20250225	3700	16.89	20250116	8200	-47.26	20240404	3400	27.21	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
59	20250319	151215	57	100.00	KONEX			N	N	N	N		N	4340	0	3	0.00	0	0	0.00	0	0	0	4990	3690	4340	0.00	0.00	0	0	4340	4340	4340	4340	4340	4340	4340	175	650	2500	2600	5	1	7018247	305	10.88	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.07	3400	20241002	27.65	5380	-19.33	20250225	3700	17.30	20250116	8200	-47.07	20240404	3400	27.65	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
60	20250319	141218	57	100.00	KONEX			N	N	N	N		N	4340	0	3	0.00	0	0	0.00	0	0	0	4990	3690	4340	0.00	0.00	0	0	4340	4340	4340	4340	4340	4340	4340	175	650	2500	2600	5	1	7018247	305	10.88	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.07	3400	20241002	27.65	5380	-19.33	20250225	3700	17.30	20250116	8200	-47.07	20240404	3400	27.65	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
61	20250319	131217	57	100.00	KONEX			N	N	N	N		N	4340	0	3	0.00	0	0	0.00	0	0	0	4990	3690	4340	0.00	0.00	0	0	4340	4340	4340	4340	4340	4340	4340	175	650	2500	2600	5	1	7018247	305	10.88	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.07	3400	20241002	27.65	5380	-19.33	20250225	3700	17.30	20250116	8200	-47.07	20240404	3400	27.65	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
62	20250319	121215	57	100.00	KONEX			N	N	N	N		N	4340	0	3	0.00	0	0	0.00	0	0	0	4990	3690	4340	0.00	0.00	0	0	4340	4340	4340	4340	4340	4340	4340	175	650	2500	2600	5	1	7018247	305	10.88	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.07	3400	20241002	27.65	5380	-19.33	20250225	3700	17.30	20250116	8200	-47.07	20240404	3400	27.65	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
63	20250319	111214	57	100.00	KONEX			N	N	N	N		N	4340	0	3	0.00	0	0	0.00	0	0	0	4990	3690	4340	0.00	0.00	0	0	4340	4340	4340	4340	4340	4340	4340	175	650	2500	2600	5	1	7018247	305	10.88	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.07	3400	20241002	27.65	5380	-19.33	20250225	3700	17.30	20250116	8200	-47.07	20240404	3400	27.65	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
64	20250319	101215	57	100.00	KONEX			N	N	N	N		N	4340	0	3	0.00	0	0	0.00	0	0	0	4990	3690	4340	0.00	0.00	0	0	4340	4340	4340	4340	4340	4340	4340	175	650	2500	2600	5	1	7018247	305	10.88	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.07	3400	20241002	27.65	5380	-19.33	20250225	3700	17.30	20250116	8200	-47.07	20240404	3400	27.65	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
65	20250319	091221	57	100.00	KONEX			N	N	N	N		N	4340	0	3	0.00	0	0	0.00	0	0	0	4990	3690	4340	0.00	0.00	0	0	4340	4340	4340	4340	4340	4340	4340	175	650	2500	2600	5	1	7018247	305	10.88	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.07	3400	20241002	27.65	5380	-19.33	20250225	3700	17.30	20250116	8200	-47.07	20240404	3400	27.65	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
66	20250318	161209	57	100.00	KONEX			N	N	N	N		N	4340	0	3	0.00	0	0	0.00	0	0	0	4990	3690	4340	0.00	0.00	0	0	4340	4340	4340	4340	4340	4340	4340	175	650	2500	2600	5	1	7018247	305	10.88	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.07	3400	20241002	27.65	5380	-19.33	20250225	3700	17.30	20250116	8200	-47.07	20240404	3400	27.65	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
67	20250318	151214	57	100.00	KONEX			N	N	N	N		N	4340	0	3	0.00	0	0	0.00	0	0	0	4990	3690	4340	0.00	0.00	0	0	4340	4340	4340	4340	4340	4340	4340	175	650	2500	2600	5	1	7018247	305	10.88	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.07	3400	20241002	27.65	5380	-19.33	20250225	3700	17.30	20250116	8200	-47.07	20240404	3400	27.65	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
68	20250318	141212	57	100.00	KONEX			N	N	N	N		N	4340	0	3	0.00	0	0	0.00	0	0	0	4990	3690	4340	0.00	0.00	0	0	4340	4340	4340	4340	4340	4340	4340	175	650	2500	2600	5	1	7018247	305	10.88	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.07	3400	20241002	27.65	5380	-19.33	20250225	3700	17.30	20250116	8200	-47.07	20240404	3400	27.65	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
69	20250318	131210	57	100.00	KONEX			N	N	N	N		N	4340	0	3	0.00	0	0	0.00	0	0	0	4990	3690	4340	0.00	0.00	0	0	4340	4340	4340	4340	4340	4340	4340	175	650	2500	2600	5	1	7018247	305	10.88	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.07	3400	20241002	27.65	5380	-19.33	20250225	3700	17.30	20250116	8200	-47.07	20240404	3400	27.65	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
70	20250318	121213	57	100.00	KONEX			N	N	N	N		N	4340	0	3	0.00	0	0	0.00	0	0	0	4990	3690	4340	0.00	0.00	0	0	4340	4340	4340	4340	4340	4340	4340	175	650	2500	2600	5	1	7018247	305	10.88	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.07	3400	20241002	27.65	5380	-19.33	20250225	3700	17.30	20250116	8200	-47.07	20240404	3400	27.65	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
71	20250318	111211	57	100.00	KONEX			N	N	N	N		N	4340	0	3	0.00	0	0	0.00	0	0	0	4990	3690	4340	0.00	0.00	0	0	4340	4340	4340	4340	4340	4340	4340	175	650	2500	2600	5	1	7018247	305	10.88	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.07	3400	20241002	27.65	5380	-19.33	20250225	3700	17.30	20250116	8200	-47.07	20240404	3400	27.65	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
72	20250318	101214	57	100.00	KONEX			N	N	N	N		N	4340	0	3	0.00	0	0	0.00	0	0	0	4990	3690	4340	0.00	0.00	0	0	4340	4340	4340	4340	4340	4340	4340	175	650	2500	2600	5	1	7018247	305	10.88	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.07	3400	20241002	27.65	5380	-19.33	20250225	3700	17.30	20250116	8200	-47.07	20240404	3400	27.65	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
73	20250318	091216	57	100.00	KONEX			N	N	N	N		N	4340	0	3	0.00	0	0	0.00	0	0	0	4990	3690	4340	0.00	0.00	0	0	4340	4340	4340	4340	4340	4340	4340	175	650	2500	2600	5	1	7018247	305	10.88	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.07	3400	20241002	27.65	5380	-19.33	20250225	3700	17.30	20250116	8200	-47.07	20240404	3400	27.65	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
74	20250317	161208	57	100.00	KONEX			N	N	N	N		N	4340	-10	5	-0.23	0	0	0.00	0	0	0	5000	3700	4350	0.00	0.00	0	0	4450	4400	4300	4250	4150	4425	4275	175	650	2500	2610	5	1	7018247	305	10.88	1.01	12	0.00	399.00	4304.00	8200	20240404	-47.07	3400	20241002	27.65	5380	-19.33	20250225	3700	17.30	20250116	8200	-47.07	20240404	3400	27.65	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
75	20250317	151207	57	100.00	KONEX			N	N	N	N		N	4350	0	3	0.00	0	0	0.00	0	0	0	5000	3700	4350	0.00	0.00	0	0	4450	4400	4300	4250	4150	4425	4275	175	650	2500	2610	5	1	7018247	305	10.90	1.01	12	0.00	399.00	4304.00	8200	20240404	-46.95	3400	20241002	27.94	5380	-19.14	20250225	3700	17.57	20250116	8200	-46.95	20240404	3400	27.94	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
76	20250317	141209	57	100.00	KONEX			N	N	N	N		N	4350	0	3	0.00	0	0	0.00	0	0	0	5000	3700	4350	0.00	0.00	0	0	4450	4400	4300	4250	4150	4425	4275	175	650	2500	2610	5	1	7018247	305	10.90	1.01	12	0.00	399.00	4304.00	8200	20240404	-46.95	3400	20241002	27.94	5380	-19.14	20250225	3700	17.57	20250116	8200	-46.95	20240404	3400	27.94	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
77	20250317	131208	57	100.00	KONEX			N	N	N	N		N	4350	0	3	0.00	0	0	0.00	0	0	0	5000	3700	4350	0.00	0.00	0	0	4450	4400	4300	4250	4150	4425	4275	175	650	2500	2610	5	1	7018247	305	10.90	1.01	12	0.00	399.00	4304.00	8200	20240404	-46.95	3400	20241002	27.94	5380	-19.14	20250225	3700	17.57	20250116	8200	-46.95	20240404	3400	27.94	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
78	20250317	121208	57	100.00	KONEX			N	N	N	N		N	4350	0	3	0.00	0	0	0.00	0	0	0	5000	3700	4350	0.00	0.00	0	0	4450	4400	4300	4250	4150	4425	4275	175	650	2500	2610	5	1	7018247	305	10.90	1.01	12	0.00	399.00	4304.00	8200	20240404	-46.95	3400	20241002	27.94	5380	-19.14	20250225	3700	17.57	20250116	8200	-46.95	20240404	3400	27.94	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
79	20250317	111207	57	100.00	KONEX			N	N	N	N		N	4350	0	3	0.00	0	0	0.00	0	0	0	5000	3700	4350	0.00	0.00	0	0	4450	4400	4300	4250	4150	4425	4275	175	650	2500	2610	5	1	7018247	305	10.90	1.01	12	0.00	399.00	4304.00	8200	20240404	-46.95	3400	20241002	27.94	5380	-19.14	20250225	3700	17.57	20250116	8200	-46.95	20240404	3400	27.94	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
80	20250317	101206	57	100.00	KONEX			N	N	N	N		N	4350	0	3	0.00	0	0	0.00	0	0	0	5000	3700	4350	0.00	0.00	0	0	4450	4400	4300	4250	4150	4425	4275	175	650	2500	2610	5	1	7018247	305	10.90	1.01	12	0.00	399.00	4304.00	8200	20240404	-46.95	3400	20241002	27.94	5380	-19.14	20250225	3700	17.57	20250116	8200	-46.95	20240404	3400	27.94	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
81	20250317	091209	57	100.00	KONEX			N	N	N	N		N	4350	0	3	0.00	0	0	0.00	0	0	0	5000	3700	4350	0.00	0.00	0	0	4450	4400	4300	4250	4150	4425	4275	175	650	2500	2610	5	1	7018247	305	10.90	1.01	12	0.00	399.00	4304.00	8200	20240404	-46.95	3400	20241002	27.94	5380	-19.14	20250225	3700	17.57	20250116	8200	-46.95	20240404	3400	27.94	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
82	20250314	161202	57	100.00	KONEX			N	N	N	N		N	4350	-25	5	-0.57	46350	11	0.00	4200	4350	4200	5030	3720	4375	4213.64	0.00	0	0	4375	4375	4375	4375	4375	4375	4375	175	655	2500	2620	5	1	7018247	305	10.98	1.11	12	0.00	396.00	3906.00	8200	20240404	-46.95	3400	20241002	27.94	5380	-19.14	20250225	3700	17.57	20250116	8200	-46.95	20240404	3400	27.94	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
83	20250314	151211	57	100.00	KONEX			N	N	N	N		N	4350	-25	5	-0.57	46350	11	0.00	4200	4350	4200	5030	3720	4375	4213.64	0.00	0	0	4375	4375	4375	4375	4375	4375	4375	175	655	2500	2620	5	1	7018247	305	10.98	1.11	12	0.00	396.00	3906.00	8200	20240404	-46.95	3400	20241002	27.94	5380	-19.14	20250225	3700	17.57	20250116	8200	-46.95	20240404	3400	27.94	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
84	20250314	141205	57	100.00	KONEX			N	N	N	N		N	4350	-25	5	-0.57	46350	11	0.00	4200	4350	4200	5030	3720	4375	4213.64	0.00	0	0	4375	4375	4375	4375	4375	4375	4375	175	655	2500	2620	5	1	7018247	305	10.98	1.11	12	0.00	396.00	3906.00	8200	20240404	-46.95	3400	20241002	27.94	5380	-19.14	20250225	3700	17.57	20250116	8200	-46.95	20240404	3400	27.94	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
85	20250314	131203	57	100.00	KONEX			N	N	N	N		N	4350	-25	5	-0.57	46350	11	0.00	4200	4350	4200	5030	3720	4375	4213.64	0.00	0	0	4375	4375	4375	4375	4375	4375	4375	175	655	2500	2620	5	1	7018247	305	10.98	1.11	12	0.00	396.00	3906.00	8200	20240404	-46.95	3400	20241002	27.94	5380	-19.14	20250225	3700	17.57	20250116	8200	-46.95	20240404	3400	27.94	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
86	20250314	121205	57	100.00	KONEX			N	N	N	N		N	4350	-25	5	-0.57	46350	11	0.00	4200	4350	4200	5030	3720	4375	4213.64	0.00	0	0	4375	4375	4375	4375	4375	4375	4375	175	655	2500	2620	5	1	7018247	305	10.98	1.11	12	0.00	396.00	3906.00	8200	20240404	-46.95	3400	20241002	27.94	5380	-19.14	20250225	3700	17.57	20250116	8200	-46.95	20240404	3400	27.94	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
87	20250314	111205	57	100.00	KONEX			N	N	N	N		N	4350	-25	5	-0.57	46350	11	0.00	4200	4350	4200	5030	3720	4375	4213.64	0.00	0	0	4375	4375	4375	4375	4375	4375	4375	175	655	2500	2620	5	1	7018247	305	10.98	1.11	12	0.00	396.00	3906.00	8200	20240404	-46.95	3400	20241002	27.94	5380	-19.14	20250225	3700	17.57	20250116	8200	-46.95	20240404	3400	27.94	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
88	20250314	101203	57	100.00	KONEX			N	N	N	N		N	4350	-25	5	-0.57	46350	11	0.00	4200	4350	4200	5030	3720	4375	4213.64	0.00	0	0	4375	4375	4375	4375	4375	4375	4375	175	655	2500	2620	5	1	7018247	305	10.98	1.11	12	0.00	396.00	3906.00	8200	20240404	-46.95	3400	20241002	27.94	5380	-19.14	20250225	3700	17.57	20250116	8200	-46.95	20240404	3400	27.94	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
89	20250314	091209	57	100.00	KONEX			N	N	N	N		N	4375	0	3	0.00	0	0	0.00	0	0	0	5030	3720	4375	0.00	0.00	0	0	4375	4375	4375	4375	4375	4375	4375	175	655	2500	2620	5	1	7018247	307	11.05	1.12	12	0.00	396.00	3906.00	8200	20240404	-46.65	3400	20241002	28.68	5380	-18.68	20250225	3700	18.24	20250116	8200	-46.65	20240404	3400	28.68	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
90	20250313	161156	57	100.00	KONEX			N	N	N	N		N	4375	-5	5	-0.11	0	0	0.00	0	0	0	5030	3725	4380	0.00	0.00	0	0	4380	4380	4380	4380	4380	4380	4380	175	650	2500	2620	5	1	7018247	307	11.05	1.12	12	0.00	396.00	3906.00	8200	20240404	-46.65	3400	20241002	28.68	5380	-18.68	20250225	3700	18.24	20250116	8200	-46.65	20240404	3400	28.68	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
91	20250313	151156	57	100.00	KONEX			N	N	N	N		N	4380	0	3	0.00	0	0	0.00	0	0	0	5030	3725	4380	0.00	0.00	0	0	4380	4380	4380	4380	4380	4380	4380	175	650	2500	2620	5	1	7018247	307	11.06	1.12	12	0.00	396.00	3906.00	8200	20240404	-46.59	3400	20241002	28.82	5380	-18.59	20250225	3700	18.38	20250116	8200	-46.59	20240404	3400	28.82	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
92	20250313	141157	57	100.00	KONEX			N	N	N	N		N	4380	0	3	0.00	0	0	0.00	0	0	0	5030	3725	4380	0.00	0.00	0	0	4380	4380	4380	4380	4380	4380	4380	175	650	2500	2620	5	1	7018247	307	11.06	1.12	12	0.00	396.00	3906.00	8200	20240404	-46.59	3400	20241002	28.82	5380	-18.59	20250225	3700	18.38	20250116	8200	-46.59	20240404	3400	28.82	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
93	20250313	131156	57	100.00	KONEX			N	N	N	N		N	4380	0	3	0.00	0	0	0.00	0	0	0	5030	3725	4380	0.00	0.00	0	0	4380	4380	4380	4380	4380	4380	4380	175	650	2500	2620	5	1	7018247	307	11.06	1.12	12	0.00	396.00	3906.00	8200	20240404	-46.59	3400	20241002	28.82	5380	-18.59	20250225	3700	18.38	20250116	8200	-46.59	20240404	3400	28.82	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
94	20250313	121156	57	100.00	KONEX			N	N	N	N		N	4380	0	3	0.00	0	0	0.00	0	0	0	5030	3725	4380	0.00	0.00	0	0	4380	4380	4380	4380	4380	4380	4380	175	650	2500	2620	5	1	7018247	307	11.06	1.12	12	0.00	396.00	3906.00	8200	20240404	-46.59	3400	20241002	28.82	5380	-18.59	20250225	3700	18.38	20250116	8200	-46.59	20240404	3400	28.82	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
95	20250313	111158	57	100.00	KONEX			N	N	N	N		N	4380	0	3	0.00	0	0	0.00	0	0	0	5030	3725	4380	0.00	0.00	0	0	4380	4380	4380	4380	4380	4380	4380	175	650	2500	2620	5	1	7018247	307	11.06	1.12	12	0.00	396.00	3906.00	8200	20240404	-46.59	3400	20241002	28.82	5380	-18.59	20250225	3700	18.38	20250116	8200	-46.59	20240404	3400	28.82	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
96	20250313	101156	57	100.00	KONEX			N	N	N	N		N	4380	0	3	0.00	0	0	0.00	0	0	0	5030	3725	4380	0.00	0.00	0	0	4380	4380	4380	4380	4380	4380	4380	175	650	2500	2620	5	1	7018247	307	11.06	1.12	12	0.00	396.00	3906.00	8200	20240404	-46.59	3400	20241002	28.82	5380	-18.59	20250225	3700	18.38	20250116	8200	-46.59	20240404	3400	28.82	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
97	20250313	091159	57	100.00	KONEX			N	N	N	N		N	4380	0	3	0.00	0	0	0.00	0	0	0	5030	3725	4380	0.00	0.00	0	0	4380	4380	4380	4380	4380	4380	4380	175	650	2500	2620	5	1	7018247	307	11.06	1.12	12	0.00	396.00	3906.00	8200	20240404	-46.59	3400	20241002	28.82	5380	-18.59	20250225	3700	18.38	20250116	8200	-46.59	20240404	3400	28.82	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
98	20250312	161150	57	100.00	KONEX			N	N	N	N		N	4380	-15	5	-0.34	0	0	0.00	0	0	0	5050	3740	4395	0.00	0.00	0	0	4751	4572	4336	4157	3921	4455	4040	175	655	2500	2630	5	1	7018247	307	11.06	1.12	12	0.00	396.00	3906.00	8200	20240404	-46.59	3400	20241002	28.82	5380	-18.59	20250225	3700	18.38	20250116	8200	-46.59	20240404	3400	28.82	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
99	20250312	151150	57	100.00	KONEX			N	N	N	N		N	4395	0	3	0.00	0	0	0.00	0	0	0	5050	3740	4395	0.00	0.00	0	0	4751	4572	4336	4157	3921	4455	4040	175	655	2500	2630	5	1	7018247	308	11.10	1.13	12	0.00	396.00	3906.00	8200	20240404	-46.40	3400	20241002	29.26	5380	-18.31	20250225	3700	18.78	20250116	8200	-46.40	20240404	3400	29.26	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
100	20250312	141148	57	100.00	KONEX			N	N	N	N		N	4395	0	3	0.00	0	0	0.00	0	0	0	5050	3740	4395	0.00	0.00	0	0	4751	4572	4336	4157	3921	4455	4040	175	655	2500	2630	5	1	7018247	308	11.10	1.13	12	0.00	396.00	3906.00	8200	20240404	-46.40	3400	20241002	29.26	5380	-18.31	20250225	3700	18.78	20250116	8200	-46.40	20240404	3400	29.26	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
101	20250312	131149	57	100.00	KONEX			N	N	N	N		N	4395	0	3	0.00	0	0	0.00	0	0	0	5050	3740	4395	0.00	0.00	0	0	4751	4572	4336	4157	3921	4455	4040	175	655	2500	2630	5	1	7018247	308	11.10	1.13	12	0.00	396.00	3906.00	8200	20240404	-46.40	3400	20241002	29.26	5380	-18.31	20250225	3700	18.78	20250116	8200	-46.40	20240404	3400	29.26	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
102	20250312	121154	57	100.00	KONEX			N	N	N	N		N	4395	0	3	0.00	0	0	0.00	0	0	0	5050	3740	4395	0.00	0.00	0	0	4751	4572	4336	4157	3921	4455	4040	175	655	2500	2630	5	1	7018247	308	11.10	1.13	12	0.00	396.00	3906.00	8200	20240404	-46.40	3400	20241002	29.26	5380	-18.31	20250225	3700	18.78	20250116	8200	-46.40	20240404	3400	29.26	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
103	20250312	111144	57	100.00	KONEX			N	N	N	N		N	4395	0	3	0.00	0	0	0.00	0	0	0	5050	3740	4395	0.00	0.00	0	0	4751	4572	4336	4157	3921	4455	4040	175	655	2500	2630	5	1	7018247	308	11.10	1.13	12	0.00	396.00	3906.00	8200	20240404	-46.40	3400	20241002	29.26	5380	-18.31	20250225	3700	18.78	20250116	8200	-46.40	20240404	3400	29.26	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
104	20250312	101147	57	100.00	KONEX			N	N	N	N		N	4395	0	3	0.00	0	0	0.00	0	0	0	5050	3740	4395	0.00	0.00	0	0	4751	4572	4336	4157	3921	4455	4040	175	655	2500	2630	5	1	7018247	308	11.10	1.13	12	0.00	396.00	3906.00	8200	20240404	-46.40	3400	20241002	29.26	5380	-18.31	20250225	3700	18.78	20250116	8200	-46.40	20240404	3400	29.26	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
105	20250312	091155	57	100.00	KONEX			N	N	N	N		N	4395	0	3	0.00	0	0	0.00	0	0	0	5050	3740	4395	0.00	0.00	0	0	4751	4572	4336	4157	3921	4455	4040	175	655	2500	2630	5	1	7018247	308	11.10	1.13	12	0.00	396.00	3906.00	8200	20240404	-46.40	3400	20241002	29.26	5380	-18.31	20250225	3700	18.78	20250116	8200	-46.40	20240404	3400	29.26	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
106	20250311	161140	57	100.00	KONEX			N	N	N	N		N	4395	-395	5	-8.25	2438775	577	2219.23	4515	4515	4100	5500	4075	4790	4226.65	0.00	0	0	4793	4791	4788	4786	4783	4792	4787	175	710	2500	2870	5	1	7018247	308	11.10	1.13	12	0.01	396.00	3906.00	8200	20240404	-46.40	3400	20241002	29.26	5380	-18.31	20250225	3700	18.78	20250116	8200	-46.40	20240404	3400	29.26	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
107	20250311	151144	57	100.00	KONEX			N	N	N	N		N	4395	-395	5	-8.25	2438775	577	2219.23	4515	4515	4100	5500	4075	4790	4226.65	0.00	0	0	4793	4791	4788	4786	4783	4792	4787	175	710	2500	2870	5	1	7018247	308	11.10	1.13	12	0.01	396.00	3906.00	8200	20240404	-46.40	3400	20241002	29.26	5380	-18.31	20250225	3700	18.78	20250116	8200	-46.40	20240404	3400	29.26	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
108	20250311	141147	57	100.00	KONEX			N	N	N	N		N	4400	-390	5	-8.14	1911725	457	1757.69	4515	4515	4100	5500	4075	4790	4183.21	0.00	0	0	4793	4791	4788	4786	4783	4792	4787	175	710	2500	2870	5	1	7018247	309	11.11	1.13	12	0.01	396.00	3906.00	8200	20240404	-46.34	3400	20241002	29.41	5380	-18.22	20250225	3700	18.92	20250116	8200	-46.34	20240404	3400	29.41	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
109	20250311	131144	57	100.00	KONEX			N	N	N	N		N	4490	-300	5	-6.26	1013490	243	934.62	4515	4515	4100	5500	4075	4790	4170.74	0.00	0	0	4793	4791	4788	4786	4783	4792	4787	175	710	2500	2870	5	1	7018247	315	11.34	1.15	12	0.00	396.00	3906.00	8200	20240404	-45.24	3400	20241002	32.06	5380	-16.54	20250225	3700	21.35	20250116	8200	-45.24	20240404	3400	32.06	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
110	20250311	121142	57	100.00	KONEX			N	N	N	N		N	4490	-300	5	-6.26	1013490	243	934.62	4515	4515	4100	5500	4075	4790	4170.74	0.00	0	0	4793	4791	4788	4786	4783	4792	4787	175	710	2500	2870	5	1	7018247	315	11.34	1.15	12	0.00	396.00	3906.00	8200	20240404	-45.24	3400	20241002	32.06	5380	-16.54	20250225	3700	21.35	20250116	8200	-45.24	20240404	3400	32.06	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
111	20250311	111142	57	100.00	KONEX			N	N	N	N		N	4490	-300	5	-6.26	1009000	242	930.77	4515	4515	4100	5500	4075	4790	4169.42	0.00	0	0	4793	4791	4788	4786	4783	4792	4787	175	710	2500	2870	5	1	7018247	315	11.34	1.15	12	0.00	396.00	3906.00	8200	20240404	-45.24	3400	20241002	32.06	5380	-16.54	20250225	3700	21.35	20250116	8200	-45.24	20240404	3400	32.06	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
112	20250311	101143	57	100.00	KONEX			N	N	N	N		N	4400	-390	5	-8.14	986550	237	911.54	4515	4515	4100	5500	4075	4790	4162.66	0.00	0	0	4793	4791	4788	4786	4783	4792	4787	175	710	2500	2870	5	1	7018247	309	11.11	1.13	12	0.00	396.00	3906.00	8200	20240404	-46.34	3400	20241002	29.41	5380	-18.22	20250225	3700	18.92	20250116	8200	-46.34	20240404	3400	29.41	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
113	20250311	091144	57	100.00	KONEX			N	N	N	N		N	4790	0	3	0.00	0	0	0.00	0	0	0	5500	4075	4790	0.00	0.00	0	0	4793	4791	4788	4786	4783	4792	4787	175	710	2500	2870	5	1	7018247	336	12.10	1.23	12	0.00	396.00	3906.00	8200	20240404	-41.59	3400	20241002	40.88	5380	-10.97	20250225	3700	29.46	20250116	8200	-41.59	20240404	3400	40.88	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
114	20250310	161133	57	100.00	KONEX			N	N	N	N		N	4790	5	2	0.10	124485	26	0.00	4785	4790	4785	5500	4070	4785	4787.88	0.00	0	0	4785	4785	4785	4785	4785	4785	4785	175	715	2500	2870	5	1	7018247	336	12.10	1.23	12	0.00	396.00	3906.00	8200	20240404	-41.59	3400	20241002	40.88	5380	-10.97	20250225	3700	29.46	20250116	8200	-41.59	20240404	3400	40.88	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
115	20250310	151141	57	100.00	KONEX			N	N	N	N		N	4790	5	2	0.10	124485	26	0.00	4785	4790	4785	5500	4070	4785	4787.88	0.00	0	0	4785	4785	4785	4785	4785	4785	4785	175	715	2500	2870	5	1	7018247	336	12.10	1.23	12	0.00	396.00	3906.00	8200	20240404	-41.59	3400	20241002	40.88	5380	-10.97	20250225	3700	29.46	20250116	8200	-41.59	20240404	3400	40.88	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
116	20250310	141139	57	100.00	KONEX			N	N	N	N		N	4790	5	2	0.10	124485	26	0.00	4785	4790	4785	5500	4070	4785	4787.88	0.00	0	0	4785	4785	4785	4785	4785	4785	4785	175	715	2500	2870	5	1	7018247	336	12.10	1.23	12	0.00	396.00	3906.00	8200	20240404	-41.59	3400	20241002	40.88	5380	-10.97	20250225	3700	29.46	20250116	8200	-41.59	20240404	3400	40.88	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
117	20250310	131138	57	100.00	KONEX			N	N	N	N		N	4790	5	2	0.10	124485	26	0.00	4785	4790	4785	5500	4070	4785	4787.88	0.00	0	0	4785	4785	4785	4785	4785	4785	4785	175	715	2500	2870	5	1	7018247	336	12.10	1.23	12	0.00	396.00	3906.00	8200	20240404	-41.59	3400	20241002	40.88	5380	-10.97	20250225	3700	29.46	20250116	8200	-41.59	20240404	3400	40.88	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
118	20250310	121135	57	100.00	KONEX			N	N	N	N		N	4790	5	2	0.10	71845	15	0.00	4785	4790	4785	5500	4070	4785	4789.67	0.00	0	0	4785	4785	4785	4785	4785	4785	4785	175	715	2500	2870	5	1	7018247	336	12.10	1.23	12	0.00	396.00	3906.00	8200	20240404	-41.59	3400	20241002	40.88	5380	-10.97	20250225	3700	29.46	20250116	8200	-41.59	20240404	3400	40.88	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
119	20250310	111135	57	100.00	KONEX			N	N	N	N		N	4785	0	3	0.00	0	0	0.00	0	0	0	5500	4070	4785	0.00	0.00	0	0	4785	4785	4785	4785	4785	4785	4785	175	715	2500	2870	5	1	7018247	336	12.08	1.23	12	0.00	396.00	3906.00	8200	20240404	-41.65	3400	20241002	40.74	5380	-11.06	20250225	3700	29.32	20250116	8200	-41.65	20240404	3400	40.74	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
120	20250310	101135	57	100.00	KONEX			N	N	N	N		N	4785	0	3	0.00	0	0	0.00	0	0	0	5500	4070	4785	0.00	0.00	0	0	4785	4785	4785	4785	4785	4785	4785	175	715	2500	2870	5	1	7018247	336	12.08	1.23	12	0.00	396.00	3906.00	8200	20240404	-41.65	3400	20241002	40.74	5380	-11.06	20250225	3700	29.32	20250116	8200	-41.65	20240404	3400	40.74	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
121	20250310	091136	57	100.00	KONEX			N	N	N	N		N	4785	0	3	0.00	0	0	0.00	0	0	0	5500	4070	4785	0.00	0.00	0	0	4785	4785	4785	4785	4785	4785	4785	175	715	2500	2870	5	1	7018247	336	12.08	1.23	12	0.00	396.00	3906.00	8200	20240404	-41.65	3400	20241002	40.74	5380	-11.06	20250225	3700	29.32	20250116	8200	-41.65	20240404	3400	40.74	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
122	20250307	161133	57	100.00	KONEX			N	N	N	N		N	4785	-15	5	-0.31	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4813	4806	4793	4786	4773	4810	4790	175	720	2500	2880	5	1	7018247	336	12.08	1.23	12	0.00	396.00	3906.00	8200	20240404	-41.65	3400	20241002	40.74	5380	-11.06	20250225	3700	29.32	20250116	8200	-41.65	20240404	3400	40.74	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
123	20250307	151137	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	4813	4806	4793	4786	4773	4810	4790	175	720	2500	2880	5	1	7018247	337	12.12	1.23	12	0.00	396.00	3906.00	8200	20240404	-41.46	3400	20241002	41.18	5380	-10.78	20250225	3700	29.73	20250116	8200	-41.46	20240404	3400	41.18	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
124	20250307	141134	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	4813	4806	4793	4786	4773	4810	4790	175	720	2500	2880	5	1	7018247	337	12.12	1.23	12	0.00	396.00	3906.00	8200	20240404	-41.46	3400	20241002	41.18	5380	-10.78	20250225	3700	29.73	20250116	8200	-41.46	20240404	3400	41.18	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
125	20250307	131136	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	4813	4806	4793	4786	4773	4810	4790	175	720	2500	2880	5	1	7018247	337	12.12	1.23	12	0.00	396.00	3906.00	8200	20240404	-41.46	3400	20241002	41.18	5380	-10.78	20250225	3700	29.73	20250116	8200	-41.46	20240404	3400	41.18	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
126	20250307	121135	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	4813	4806	4793	4786	4773	4810	4790	175	720	2500	2880	5	1	7018247	337	12.12	1.23	12	0.00	396.00	3906.00	8200	20240404	-41.46	3400	20241002	41.18	5380	-10.78	20250225	3700	29.73	20250116	8200	-41.46	20240404	3400	41.18	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
127	20250307	111134	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	4813	4806	4793	4786	4773	4810	4790	175	720	2500	2880	5	1	7018247	337	12.12	1.23	12	0.00	396.00	3906.00	8200	20240404	-41.46	3400	20241002	41.18	5380	-10.78	20250225	3700	29.73	20250116	8200	-41.46	20240404	3400	41.18	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
128	20250307	101131	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	4813	4806	4793	4786	4773	4810	4790	175	720	2500	2880	5	1	7018247	337	12.12	1.23	12	0.00	396.00	3906.00	8200	20240404	-41.46	3400	20241002	41.18	5380	-10.78	20250225	3700	29.73	20250116	8200	-41.46	20240404	3400	41.18	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
129	20250307	091138	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	4813	4806	4793	4786	4773	4810	4790	175	720	2500	2880	5	1	7018247	337	12.12	1.23	12	0.00	396.00	3906.00	8200	20240404	-41.46	3400	20241002	41.18	5380	-10.78	20250225	3700	29.73	20250116	8200	-41.46	20240404	3400	41.18	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
130	20250306	161126	57	100.00	KONEX			N	N	N	N		N	4800	25	2	0.52	335280	70	28.57	4800	4800	4780	5490	4060	4775	4789.71	0.00	0	0	4781	4777	4776	4772	4771	4777	4772	175	715	2500	2860	5	1	7018247	337	12.12	1.23	12	0.00	396.00	3906.00	8200	20240404	-41.46	3400	20241002	41.18	5380	-10.78	20250225	3700	29.73	20250116	8200	-41.46	20240404	3400	41.18	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
131	20250306	151126	57	100.00	KONEX			N	N	N	N		N	4780	5	2	0.10	248880	52	21.22	4800	4800	4780	5490	4060	4775	4786.15	0.00	0	0	4781	4777	4776	4772	4771	4777	4772	175	715	2500	2860	5	1	7018247	335	12.07	1.22	12	0.00	396.00	3906.00	8200	20240404	-41.71	3400	20241002	40.59	5380	-11.15	20250225	3700	29.19	20250116	8200	-41.71	20240404	3400	40.59	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
132	20250306	141126	57	100.00	KONEX			N	N	N	N		N	4780	5	2	0.10	248880	52	21.22	4800	4800	4780	5490	4060	4775	4786.15	0.00	0	0	4781	4777	4776	4772	4771	4777	4772	175	715	2500	2860	5	1	7018247	335	12.07	1.22	12	0.00	396.00	3906.00	8200	20240404	-41.71	3400	20241002	40.59	5380	-11.15	20250225	3700	29.19	20250116	8200	-41.71	20240404	3400	40.59	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
133	20250306	131126	57	100.00	KONEX			N	N	N	N		N	4780	5	2	0.10	248880	52	21.22	4800	4800	4780	5490	4060	4775	4786.15	0.00	0	0	4781	4777	4776	4772	4771	4777	4772	175	715	2500	2860	5	1	7018247	335	12.07	1.22	12	0.00	396.00	3906.00	8200	20240404	-41.71	3400	20241002	40.59	5380	-11.15	20250225	3700	29.19	20250116	8200	-41.71	20240404	3400	40.59	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
134	20250306	121126	57	100.00	KONEX			N	N	N	N		N	4780	5	2	0.10	224980	47	19.18	4800	4800	4780	5490	4060	4775	4786.81	0.00	0	0	4781	4777	4776	4772	4771	4777	4772	175	715	2500	2860	5	1	7018247	335	12.07	1.22	12	0.00	396.00	3906.00	8200	20240404	-41.71	3400	20241002	40.59	5380	-11.15	20250225	3700	29.19	20250116	8200	-41.71	20240404	3400	40.59	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
135	20250306	111122	57	100.00	KONEX			N	N	N	N		N	4780	5	2	0.10	224980	47	19.18	4800	4800	4780	5490	4060	4775	4786.81	0.00	0	0	4781	4777	4776	4772	4771	4777	4772	175	715	2500	2860	5	1	7018247	335	12.07	1.22	12	0.00	396.00	3906.00	8200	20240404	-41.71	3400	20241002	40.59	5380	-11.15	20250225	3700	29.19	20250116	8200	-41.71	20240404	3400	40.59	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
136	20250306	101125	57	100.00	KONEX			N	N	N	N		N	4790	15	2	0.31	129305	27	11.02	4800	4800	4780	5490	4060	4775	4789.07	0.00	0	0	4781	4777	4776	4772	4771	4777	4772	175	715	2500	2860	5	1	7018247	336	12.10	1.23	12	0.00	396.00	3906.00	8200	20240404	-41.59	3400	20241002	40.88	5380	-10.97	20250225	3700	29.46	20250116	8200	-41.59	20240404	3400	40.88	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
137	20250306	091129	57	100.00	KONEX			N	N	N	N		N	4775	0	3	0.00	0	0	0.00	0	0	0	5490	4060	4775	0.00	0.00	0	0	4781	4777	4776	4772	4771	4777	4772	175	715	2500	2860	5	1	7018247	335	12.06	1.22	12	0.00	396.00	3906.00	8200	20240404	-41.77	3400	20241002	40.44	5380	-11.25	20250225	3700	29.05	20250116	8200	-41.77	20240404	3400	40.44	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
138	20250305	161111	57	100.00	KONEX			N	N	N	N		N	4775	15	2	0.32	1169955	245	0.00	4780	4780	4775	5470	4050	4760	4775.33	0.00	0	0	4760	4760	4760	4760	4760	4760	4760	175	710	2500	2850	5	1	7018247	335	12.06	1.22	12	0.00	396.00	3906.00	8200	20240404	-41.77	3400	20241002	40.44	5380	-11.25	20250225	3700	29.05	20250116	8200	-41.77	20240404	3400	40.44	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
139	20250305	151117	57	100.00	KONEX			N	N	N	N		N	4780	20	2	0.42	1160405	243	0.00	4780	4780	4775	5470	4050	4760	4775.33	0.00	0	0	4760	4760	4760	4760	4760	4760	4760	175	710	2500	2850	5	1	7018247	335	12.07	1.22	12	0.00	396.00	3906.00	8200	20240404	-41.71	3400	20241002	40.59	5380	-11.15	20250225	3700	29.19	20250116	8200	-41.71	20240404	3400	40.59	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
140	20250305	141117	57	100.00	KONEX			N	N	N	N		N	4780	20	2	0.42	57360	12	0.00	4780	4780	4780	5470	4050	4760	4780.00	0.00	0	0	4760	4760	4760	4760	4760	4760	4760	175	710	2500	2850	5	1	7018247	335	12.07	1.22	12	0.00	396.00	3906.00	8200	20240404	-41.71	3400	20241002	40.59	5380	-11.15	20250225	3700	29.19	20250116	8200	-41.71	20240404	3400	40.59	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
141	20250305	131113	57	100.00	KONEX			N	N	N	N		N	4780	20	2	0.42	57360	12	0.00	4780	4780	4780	5470	4050	4760	4780.00	0.00	0	0	4760	4760	4760	4760	4760	4760	4760	175	710	2500	2850	5	1	7018247	335	12.07	1.22	12	0.00	396.00	3906.00	8200	20240404	-41.71	3400	20241002	40.59	5380	-11.15	20250225	3700	29.19	20250116	8200	-41.71	20240404	3400	40.59	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
142	20250305	121115	57	100.00	KONEX			N	N	N	N		N	4760	0	3	0.00	0	0	0.00	0	0	0	5470	4050	4760	0.00	0.00	0	0	4760	4760	4760	4760	4760	4760	4760	175	710	2500	2850	5	1	7018247	334	12.02	1.22	12	0.00	396.00	3906.00	8200	20240404	-41.95	3400	20241002	40.00	5380	-11.52	20250225	3700	28.65	20250116	8200	-41.95	20240404	3400	40.00	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
143	20250305	111109	57	100.00	KONEX			N	N	N	N		N	4760	0	3	0.00	0	0	0.00	0	0	0	5470	4050	4760	0.00	0.00	0	0	4760	4760	4760	4760	4760	4760	4760	175	710	2500	2850	5	1	7018247	334	12.02	1.22	12	0.00	396.00	3906.00	8200	20240404	-41.95	3400	20241002	40.00	5380	-11.52	20250225	3700	28.65	20250116	8200	-41.95	20240404	3400	40.00	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
144	20250305	101113	57	100.00	KONEX			N	N	N	N		N	4760	0	3	0.00	0	0	0.00	0	0	0	5470	4050	4760	0.00	0.00	0	0	4760	4760	4760	4760	4760	4760	4760	175	710	2500	2850	5	1	7018247	334	12.02	1.22	12	0.00	396.00	3906.00	8200	20240404	-41.95	3400	20241002	40.00	5380	-11.52	20250225	3700	28.65	20250116	8200	-41.95	20240404	3400	40.00	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
145	20250305	091113	57	100.00	KONEX			N	N	N	N		N	4760	0	3	0.00	0	0	0.00	0	0	0	5470	4050	4760	0.00	0.00	0	0	4760	4760	4760	4760	4760	4760	4760	175	710	2500	2850	5	1	7018247	334	12.02	1.22	12	0.00	396.00	3906.00	8200	20240404	-41.95	3400	20241002	40.00	5380	-11.52	20250225	3700	28.65	20250116	8200	-41.95	20240404	3400	40.00	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
146	20250304	161101	57	100.00	KONEX			N	N	N	N		N	4760	-15	5	-0.31	0	0	0.00	0	0	0	5490	4060	4775	0.00	0.00	0	0	4775	4775	4775	4775	4775	4775	4775	175	715	2500	2860	5	1	7018247	334	12.02	1.22	12	0.00	396.00	3906.00	8200	20240404	-41.95	3400	20241002	40.00	5380	-11.52	20250225	3700	28.65	20250116	8200	-41.95	20240404	3400	40.00	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
147	20250304	151057	57	100.00	KONEX			N	N	N	N		N	4775	0	3	0.00	0	0	0.00	0	0	0	5490	4060	4775	0.00	0.00	0	0	4775	4775	4775	4775	4775	4775	4775	175	715	2500	2860	5	1	7018247	335	12.06	1.22	12	0.00	396.00	3906.00	8200	20240404	-41.77	3400	20241002	40.44	5380	-11.25	20250225	3700	29.05	20250116	8200	-41.77	20240404	3400	40.44	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
148	20250304	141102	57	100.00	KONEX			N	N	N	N		N	4775	0	3	0.00	0	0	0.00	0	0	0	5490	4060	4775	0.00	0.00	0	0	4775	4775	4775	4775	4775	4775	4775	175	715	2500	2860	5	1	7018247	335	12.06	1.22	12	0.00	396.00	3906.00	8200	20240404	-41.77	3400	20241002	40.44	5380	-11.25	20250225	3700	29.05	20250116	8200	-41.77	20240404	3400	40.44	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
149	20250304	131059	57	100.00	KONEX			N	N	N	N		N	4775	0	3	0.00	0	0	0.00	0	0	0	5490	4060	4775	0.00	0.00	0	0	4775	4775	4775	4775	4775	4775	4775	175	715	2500	2860	5	1	7018247	335	12.06	1.22	12	0.00	396.00	3906.00	8200	20240404	-41.77	3400	20241002	40.44	5380	-11.25	20250225	3700	29.05	20250116	8200	-41.77	20240404	3400	40.44	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
150	20250304	121057	57	100.00	KONEX			N	N	N	N		N	4775	0	3	0.00	0	0	0.00	0	0	0	5490	4060	4775	0.00	0.00	0	0	4775	4775	4775	4775	4775	4775	4775	175	715	2500	2860	5	1	7018247	335	12.06	1.22	12	0.00	396.00	3906.00	8200	20240404	-41.77	3400	20241002	40.44	5380	-11.25	20250225	3700	29.05	20250116	8200	-41.77	20240404	3400	40.44	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
151	20250304	111100	57	100.00	KONEX			N	N	N	N		N	4775	0	3	0.00	0	0	0.00	0	0	0	5490	4060	4775	0.00	0.00	0	0	4775	4775	4775	4775	4775	4775	4775	175	715	2500	2860	5	1	7018247	335	12.06	1.22	12	0.00	396.00	3906.00	8200	20240404	-41.77	3400	20241002	40.44	5380	-11.25	20250225	3700	29.05	20250116	8200	-41.77	20240404	3400	40.44	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
152	20250304	101055	57	100.00	KONEX			N	N	N	N		N	4775	0	3	0.00	0	0	0.00	0	0	0	5490	4060	4775	0.00	0.00	0	0	4775	4775	4775	4775	4775	4775	4775	175	715	2500	2860	5	1	7018247	335	12.06	1.22	12	0.00	396.00	3906.00	8200	20240404	-41.77	3400	20241002	40.44	5380	-11.25	20250225	3700	29.05	20250116	8200	-41.77	20240404	3400	40.44	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
153	20250304	091051	57	100.00	KONEX			N	N	N	N		N	4775	0	3	0.00	0	0	0.00	0	0	0	5490	4060	4775	0.00	0.00	0	0	4775	4775	4775	4775	4775	4775	4775	175	715	2500	2860	5	1	7018247	335	12.06	1.22	12	0.00	396.00	3906.00	8200	20240404	-41.77	3400	20241002	40.44	5380	-11.25	20250225	3700	29.05	20250116	8200	-41.77	20240404	3400	40.44	20241002	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N