KissMeData/114920/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	160827	57	100.00	KONEX			N	N	N	N		N	2500	290	2	13.12	2500	1	0.96	2500	2500	2500	2540	1880	2210	2500.00	0.00	0	0	2990	2600	2405	2015	1820	2502	1917	17	330	500	1320	5	1	3469500	87	1.08	0.27	12	0.00	2319.00	9389.00	3525	20240513	-29.08	1434	20240321	74.34	3270	-23.55	20250214	2015	24.07	20250207	3525	-29.08	20240513	1643	52.16	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
3	20250328	150830	57	100.00	KONEX			N	N	N	N		N	2500	290	2	13.12	2500	1	0.96	2500	2500	2500	2540	1880	2210	2500.00	0.00	0	0	2990	2600	2405	2015	1820	2502	1917	17	330	500	1320	5	1	3469500	87	1.08	0.27	12	0.00	2319.00	9389.00	3525	20240513	-29.08	1434	20240321	74.34	3270	-23.55	20250214	2015	24.07	20250207	3525	-29.08	20240513	1643	52.16	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
4	20250328	140833	57	100.00	KONEX			N	N	N	N		N	2500	290	2	13.12	2500	1	0.96	2500	2500	2500	2540	1880	2210	2500.00	0.00	0	0	2990	2600	2405	2015	1820	2502	1917	17	330	500	1320	5	1	3469500	87	1.08	0.27	12	0.00	2319.00	9389.00	3525	20240513	-29.08	1434	20240321	74.34	3270	-23.55	20250214	2015	24.07	20250207	3525	-29.08	20240513	1643	52.16	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
5	20250328	130830	57	100.00	KONEX			N	N	N	N		N	2500	290	2	13.12	2500	1	0.96	2500	2500	2500	2540	1880	2210	2500.00	0.00	0	0	2990	2600	2405	2015	1820	2502	1917	17	330	500	1320	5	1	3469500	87	1.08	0.27	12	0.00	2319.00	9389.00	3525	20240513	-29.08	1434	20240321	74.34	3270	-23.55	20250214	2015	24.07	20250207	3525	-29.08	20240513	1643	52.16	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
6	20250328	120829	57	100.00	KONEX			N	N	N	N		N	2500	290	2	13.12	2500	1	0.96	2500	2500	2500	2540	1880	2210	2500.00	0.00	0	0	2990	2600	2405	2015	1820	2502	1917	17	330	500	1320	5	1	3469500	87	1.08	0.27	12	0.00	2319.00	9389.00	3525	20240513	-29.08	1434	20240321	74.34	3270	-23.55	20250214	2015	24.07	20250207	3525	-29.08	20240513	1643	52.16	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
7	20250328	110827	57	100.00	KONEX			N	N	N	N		N	2500	290	2	13.12	2500	1	0.96	2500	2500	2500	2540	1880	2210	2500.00	0.00	0	0	2990	2600	2405	2015	1820	2502	1917	17	330	500	1320	5	1	3469500	87	1.08	0.27	12	0.00	2319.00	9389.00	3525	20240513	-29.08	1434	20240321	74.34	3270	-23.55	20250214	2015	24.07	20250207	3525	-29.08	20240513	1643	52.16	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
8	20250328	100832	57	100.00	KONEX			N	N	N	N		N	2500	290	2	13.12	2500	1	0.96	2500	2500	2500	2540	1880	2210	2500.00	0.00	0	0	2990	2600	2405	2015	1820	2502	1917	17	330	500	1320	5	1	3469500	87	1.08	0.27	12	0.00	2319.00	9389.00	3525	20240513	-29.08	1434	20240321	74.34	3270	-23.55	20250214	2015	24.07	20250207	3525	-29.08	20240513	1643	52.16	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
9	20250328	090837	57	100.00	KONEX			N	N	N	N		N	2500	290	2	13.12	2500	1	0.96	2500	2500	2500	2540	1880	2210	2500.00	0.00	0	0	2990	2600	2405	2015	1820	2502	1917	17	330	500	1320	5	1	3469500	87	1.08	0.27	12	0.00	2319.00	9389.00	3525	20240513	-29.08	1434	20240321	74.34	3270	-23.55	20250214	2015	24.07	20250207	3525	-29.08	20240513	1643	52.16	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
10	20250327	162031	57	100.00	KONEX			N	N	N	N		N	2210	-385	4	-14.84	231195	104	0.00	2795	2795	2210	2980	2210	2595	2223.03	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	17	385	500	1550	5	1	3469500	77	0.95	0.24	12	0.00	2319.00	9389.00	3525	20240513	-37.30	1434	20240321	54.11	3270	-32.42	20250214	2015	9.68	20250207	3525	-37.30	20240513	1643	34.51	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
11	20250327	150829	57	100.00	KONEX			N	N	N	N		N	2590	-5	5	-0.19	228985	103	0.00	2795	2795	2210	2980	2210	2595	2223.16	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	17	385	500	1550	5	1	3469500	90	1.12	0.28	12	0.00	2319.00	9389.00	3525	20240513	-26.52	1434	20240321	80.61	3270	-20.80	20250214	2015	28.54	20250207	3525	-26.52	20240513	1643	57.64	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
12	20250327	140828	57	100.00	KONEX			N	N	N	N		N	2590	-5	5	-0.19	228985	103	0.00	2795	2795	2210	2980	2210	2595	2223.16	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	17	385	500	1550	5	1	3469500	90	1.12	0.28	12	0.00	2319.00	9389.00	3525	20240513	-26.52	1434	20240321	80.61	3270	-20.80	20250214	2015	28.54	20250207	3525	-26.52	20240513	1643	57.64	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
13	20250327	130825	57	100.00	KONEX			N	N	N	N		N	2590	-5	5	-0.19	228985	103	0.00	2795	2795	2210	2980	2210	2595	2223.16	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	17	385	500	1550	5	1	3469500	90	1.12	0.28	12	0.00	2319.00	9389.00	3525	20240513	-26.52	1434	20240321	80.61	3270	-20.80	20250214	2015	28.54	20250207	3525	-26.52	20240513	1643	57.64	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
14	20250327	120833	57	100.00	KONEX			N	N	N	N		N	2590	-5	5	-0.19	228985	103	0.00	2795	2795	2210	2980	2210	2595	2223.16	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	17	385	500	1550	5	1	3469500	90	1.12	0.28	12	0.00	2319.00	9389.00	3525	20240513	-26.52	1434	20240321	80.61	3270	-20.80	20250214	2015	28.54	20250207	3525	-26.52	20240513	1643	57.64	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
15	20250327	110829	57	100.00	KONEX			N	N	N	N		N	2210	-385	4	-14.84	49595	22	0.00	2795	2795	2210	2980	2210	2595	2254.32	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	17	385	500	1550	5	1	3469500	77	0.95	0.24	12	0.00	2319.00	9389.00	3525	20240513	-37.30	1434	20240321	54.11	3270	-32.42	20250214	2015	9.68	20250207	3525	-37.30	20240513	1643	34.51	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
16	20250327	100825	57	100.00	KONEX			N	N	N	N		N	2600	5	2	0.19	5395	2	0.00	2795	2795	2600	2980	2210	2595	2697.50	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	17	385	500	1550	5	1	3469500	90	1.12	0.28	12	0.00	2319.00	9389.00	3525	20240513	-26.24	1434	20240321	81.31	3270	-20.49	20250214	2015	29.03	20250207	3525	-26.24	20240513	1643	58.25	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
17	20250327	090830	57	100.00	KONEX			N	N	N	N		N	2600	5	2	0.19	5395	2	0.00	2795	2795	2600	2980	2210	2595	2697.50	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	17	385	500	1550	5	1	3469500	90	1.12	0.28	12	0.00	2319.00	9389.00	3525	20240513	-26.24	1434	20240321	81.31	3270	-20.49	20250214	2015	29.03	20250207	3525	-26.24	20240513	1643	58.25	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
18	20250326	160819	57	100.00	KONEX			N	N	N	N		N	2595	-5	5	-0.19	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2813	2706	2493	2386	2173	2760	2440	17	390	500	1560	5	1	3469500	90	1.12	0.28	12	0.00	2319.00	9389.00	3525	20240513	-26.38	1434	20240321	80.96	3270	-20.64	20250214	2015	28.78	20250207	3525	-26.38	20240513	1643	57.94	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
19	20250326	150822	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2813	2706	2493	2386	2173	2760	2440	17	390	500	1560	5	1	3469500	90	1.12	0.28	12	0.00	2319.00	9389.00	3525	20240513	-26.24	1434	20240321	81.31	3270	-20.49	20250214	2015	29.03	20250207	3525	-26.24	20240513	1643	58.25	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
20	20250326	140821	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2813	2706	2493	2386	2173	2760	2440	17	390	500	1560	5	1	3469500	90	1.12	0.28	12	0.00	2319.00	9389.00	3525	20240513	-26.24	1434	20240321	81.31	3270	-20.49	20250214	2015	29.03	20250207	3525	-26.24	20240513	1643	58.25	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
21	20250326	130821	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2813	2706	2493	2386	2173	2760	2440	17	390	500	1560	5	1	3469500	90	1.12	0.28	12	0.00	2319.00	9389.00	3525	20240513	-26.24	1434	20240321	81.31	3270	-20.49	20250214	2015	29.03	20250207	3525	-26.24	20240513	1643	58.25	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
22	20250326	120826	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2813	2706	2493	2386	2173	2760	2440	17	390	500	1560	5	1	3469500	90	1.12	0.28	12	0.00	2319.00	9389.00	3525	20240513	-26.24	1434	20240321	81.31	3270	-20.49	20250214	2015	29.03	20250207	3525	-26.24	20240513	1643	58.25	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
23	20250326	110822	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2813	2706	2493	2386	2173	2760	2440	17	390	500	1560	5	1	3469500	90	1.12	0.28	12	0.00	2319.00	9389.00	3525	20240513	-26.24	1434	20240321	81.31	3270	-20.49	20250214	2015	29.03	20250207	3525	-26.24	20240513	1643	58.25	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
24	20250326	100823	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2813	2706	2493	2386	2173	2760	2440	17	390	500	1560	5	1	3469500	90	1.12	0.28	12	0.00	2319.00	9389.00	3525	20240513	-26.24	1434	20240321	81.31	3270	-20.49	20250214	2015	29.03	20250207	3525	-26.24	20240513	1643	58.25	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
25	20250326	090822	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2813	2706	2493	2386	2173	2760	2440	17	390	500	1560	5	1	3469500	90	1.12	0.28	12	0.00	2319.00	9389.00	3525	20240513	-26.24	1434	20240321	81.31	3270	-20.49	20250214	2015	29.03	20250207	3525	-26.24	20240513	1643	58.25	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
26	20250325	160817	57	100.00	KONEX			N	N	N	N		N	2600	-80	5	-2.99	230600	101	0.00	2280	2600	2280	3080	2280	2680	2283.17	0.00	0	0	2680	2680	2680	2680	2680	2680	2680	17	400	500	1600	5	1	3469500	90	1.12	0.28	12	0.00	2319.00	9389.00	3525	20240513	-26.24	1434	20240321	81.31	3270	-20.49	20250214	2015	29.03	20250207	3525	-26.24	20240513	1643	58.25	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
27	20250325	150819	57	100.00	KONEX			N	N	N	N		N	2600	-80	5	-2.99	230600	101	0.00	2280	2600	2280	3080	2280	2680	2283.17	0.00	0	0	2680	2680	2680	2680	2680	2680	2680	17	400	500	1600	5	1	3469500	90	1.12	0.28	12	0.00	2319.00	9389.00	3525	20240513	-26.24	1434	20240321	81.31	3270	-20.49	20250214	2015	29.03	20250207	3525	-26.24	20240513	1643	58.25	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
28	20250325	140816	57	100.00	KONEX			N	N	N	N		N	2680	0	3	0.00	0	0	0.00	0	0	0	3080	2280	2680	0.00	0.00	0	0	2680	2680	2680	2680	2680	2680	2680	17	400	500	1600	5	1	3469500	93	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.97	1434	20240321	86.89	3270	-18.04	20250214	2015	33.00	20250207	3525	-23.97	20240513	1643	63.12	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
29	20250325	130817	57	100.00	KONEX			N	N	N	N		N	2680	0	3	0.00	0	0	0.00	0	0	0	3080	2280	2680	0.00	0.00	0	0	2680	2680	2680	2680	2680	2680	2680	17	400	500	1600	5	1	3469500	93	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.97	1434	20240321	86.89	3270	-18.04	20250214	2015	33.00	20250207	3525	-23.97	20240513	1643	63.12	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
30	20250325	120818	57	100.00	KONEX			N	N	N	N		N	2680	0	3	0.00	0	0	0.00	0	0	0	3080	2280	2680	0.00	0.00	0	0	2680	2680	2680	2680	2680	2680	2680	17	400	500	1600	5	1	3469500	93	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.97	1434	20240321	86.89	3270	-18.04	20250214	2015	33.00	20250207	3525	-23.97	20240513	1643	63.12	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
31	20250325	110816	57	100.00	KONEX			N	N	N	N		N	2680	0	3	0.00	0	0	0.00	0	0	0	3080	2280	2680	0.00	0.00	0	0	2680	2680	2680	2680	2680	2680	2680	17	400	500	1600	5	1	3469500	93	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.97	1434	20240321	86.89	3270	-18.04	20250214	2015	33.00	20250207	3525	-23.97	20240513	1643	63.12	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
32	20250325	100826	57	100.00	KONEX			N	N	N	N		N	2680	0	3	0.00	0	0	0.00	0	0	0	3080	2280	2680	0.00	0.00	0	0	2680	2680	2680	2680	2680	2680	2680	17	400	500	1600	5	1	3469500	93	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.97	1434	20240321	86.89	3270	-18.04	20250214	2015	33.00	20250207	3525	-23.97	20240513	1643	63.12	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
33	20250325	090823	57	100.00	KONEX			N	N	N	N		N	2680	0	3	0.00	0	0	0.00	0	0	0	3080	2280	2680	0.00	0.00	0	0	2680	2680	2680	2680	2680	2680	2680	17	400	500	1600	5	1	3469500	93	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.97	1434	20240321	86.89	3270	-18.04	20250214	2015	33.00	20250207	3525	-23.97	20240513	1643	63.12	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
34	20250324	160815	57	100.00	KONEX			N	N	N	N		N	2680	-5	5	-0.19	0	0	0.00	0	0	0	3085	2285	2685	0.00	0.00	0	0	2831	2757	2721	2647	2611	2740	2630	17	400	500	1610	5	1	3469500	93	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.97	1434	20240321	86.89	3270	-18.04	20250214	2015	33.00	20250207	3525	-23.97	20240513	1643	63.12	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
35	20250324	150820	57	100.00	KONEX			N	N	N	N		N	2685	0	3	0.00	0	0	0.00	0	0	0	3085	2285	2685	0.00	0.00	0	0	2831	2757	2721	2647	2611	2740	2630	17	400	500	1610	5	1	3469500	93	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.83	1434	20240321	87.24	3270	-17.89	20250214	2015	33.25	20250207	3525	-23.83	20240513	1643	63.42	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
36	20250324	140821	57	100.00	KONEX			N	N	N	N		N	2685	0	3	0.00	0	0	0.00	0	0	0	3085	2285	2685	0.00	0.00	0	0	2831	2757	2721	2647	2611	2740	2630	17	400	500	1610	5	1	3469500	93	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.83	1434	20240321	87.24	3270	-17.89	20250214	2015	33.25	20250207	3525	-23.83	20240513	1643	63.42	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
37	20250324	130820	57	100.00	KONEX			N	N	N	N		N	2685	0	3	0.00	0	0	0.00	0	0	0	3085	2285	2685	0.00	0.00	0	0	2831	2757	2721	2647	2611	2740	2630	17	400	500	1610	5	1	3469500	93	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.83	1434	20240321	87.24	3270	-17.89	20250214	2015	33.25	20250207	3525	-23.83	20240513	1643	63.42	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
38	20250324	120820	57	100.00	KONEX			N	N	N	N		N	2685	0	3	0.00	0	0	0.00	0	0	0	3085	2285	2685	0.00	0.00	0	0	2831	2757	2721	2647	2611	2740	2630	17	400	500	1610	5	1	3469500	93	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.83	1434	20240321	87.24	3270	-17.89	20250214	2015	33.25	20250207	3525	-23.83	20240513	1643	63.42	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
39	20250324	110819	57	100.00	KONEX			N	N	N	N		N	2685	0	3	0.00	0	0	0.00	0	0	0	3085	2285	2685	0.00	0.00	0	0	2831	2757	2721	2647	2611	2740	2630	17	400	500	1610	5	1	3469500	93	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.83	1434	20240321	87.24	3270	-17.89	20250214	2015	33.25	20250207	3525	-23.83	20240513	1643	63.42	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
40	20250324	100816	57	100.00	KONEX			N	N	N	N		N	2685	0	3	0.00	0	0	0.00	0	0	0	3085	2285	2685	0.00	0.00	0	0	2831	2757	2721	2647	2611	2740	2630	17	400	500	1610	5	1	3469500	93	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.83	1434	20240321	87.24	3270	-17.89	20250214	2015	33.25	20250207	3525	-23.83	20240513	1643	63.42	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
41	20250324	090819	57	100.00	KONEX			N	N	N	N		N	2685	0	3	0.00	0	0	0.00	0	0	0	3085	2285	2685	0.00	0.00	0	0	2831	2757	2721	2647	2611	2740	2630	17	400	500	1610	5	1	3469500	93	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.83	1434	20240321	87.24	3270	-17.89	20250214	2015	33.25	20250207	3525	-23.83	20240513	1643	63.42	20240411	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
42	20250321	160833	57	100.00	KONEX			N	N	N	N		N	2685	-115	5	-4.11	5480	2	200.00	2795	2795	2685	3220	2380	2800	2740.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1680	5	1	3469500	93	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.83	1434	20240321	87.24	3270	-17.89	20250214	2015	33.25	20250207	3525	-23.83	20240513	1434	87.24	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
43	20250321	150818	57	100.00	KONEX			N	N	N	N		N	2685	-115	5	-4.11	5480	2	200.00	2795	2795	2685	3220	2380	2800	2740.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1680	5	1	3469500	93	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.83	1434	20240321	87.24	3270	-17.89	20250214	2015	33.25	20250207	3525	-23.83	20240513	1434	87.24	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
44	20250321	140818	57	100.00	KONEX			N	N	N	N		N	2795	-5	5	-0.18	2795	1	100.00	2795	2795	2795	3220	2380	2800	2795.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1680	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1434	20240321	94.91	3270	-14.53	20250214	2015	38.71	20250207	3525	-20.71	20240513	1434	94.91	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
45	20250321	130819	57	100.00	KONEX			N	N	N	N		N	2795	-5	5	-0.18	2795	1	100.00	2795	2795	2795	3220	2380	2800	2795.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1680	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1434	20240321	94.91	3270	-14.53	20250214	2015	38.71	20250207	3525	-20.71	20240513	1434	94.91	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
46	20250321	120820	57	100.00	KONEX			N	N	N	N		N	2795	-5	5	-0.18	2795	1	100.00	2795	2795	2795	3220	2380	2800	2795.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1680	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1434	20240321	94.91	3270	-14.53	20250214	2015	38.71	20250207	3525	-20.71	20240513	1434	94.91	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
47	20250321	110819	57	100.00	KONEX			N	N	N	N		N	2795	-5	5	-0.18	2795	1	100.00	2795	2795	2795	3220	2380	2800	2795.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1680	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1434	20240321	94.91	3270	-14.53	20250214	2015	38.71	20250207	3525	-20.71	20240513	1434	94.91	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
48	20250321	100820	57	100.00	KONEX			N	N	N	N		N	2795	-5	5	-0.18	2795	1	100.00	2795	2795	2795	3220	2380	2800	2795.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1680	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1434	20240321	94.91	3270	-14.53	20250214	2015	38.71	20250207	3525	-20.71	20240513	1434	94.91	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
49	20250321	090824	57	100.00	KONEX			N	N	N	N		N	2795	-5	5	-0.18	2795	1	100.00	2795	2795	2795	3220	2380	2800	2795.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1680	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1434	20240321	94.91	3270	-14.53	20250214	2015	38.71	20250207	3525	-20.71	20240513	1434	94.91	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
50	20250320	161302	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	2800	1	0.00	2800	2800	2800	3220	2380	2800	2800.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1680	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1434	20240321	95.26	3270	-14.37	20250214	2015	38.96	20250207	3525	-20.57	20240513	1434	95.26	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
51	20250320	150817	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	2800	1	0.00	2800	2800	2800	3220	2380	2800	2800.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1680	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1434	20240321	95.26	3270	-14.37	20250214	2015	38.96	20250207	3525	-20.57	20240513	1434	95.26	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
52	20250320	140821	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	2800	1	0.00	2800	2800	2800	3220	2380	2800	2800.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1680	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1434	20240321	95.26	3270	-14.37	20250214	2015	38.96	20250207	3525	-20.57	20240513	1434	95.26	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
53	20250320	130819	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	2800	1	0.00	2800	2800	2800	3220	2380	2800	2800.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1680	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1434	20240321	95.26	3270	-14.37	20250214	2015	38.96	20250207	3525	-20.57	20240513	1434	95.26	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
54	20250320	120817	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	2800	1	0.00	2800	2800	2800	3220	2380	2800	2800.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1680	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1434	20240321	95.26	3270	-14.37	20250214	2015	38.96	20250207	3525	-20.57	20240513	1434	95.26	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
55	20250320	110818	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	2800	1	0.00	2800	2800	2800	3220	2380	2800	2800.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1680	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1434	20240321	95.26	3270	-14.37	20250214	2015	38.96	20250207	3525	-20.57	20240513	1434	95.26	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
56	20250320	100815	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	2800	1	0.00	2800	2800	2800	3220	2380	2800	2800.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1680	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1434	20240321	95.26	3270	-14.37	20250214	2015	38.96	20250207	3525	-20.57	20240513	1434	95.26	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
57	20250320	090820	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	2800	1	0.00	2800	2800	2800	3220	2380	2800	2800.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1680	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1434	20240321	95.26	3270	-14.37	20250214	2015	38.96	20250207	3525	-20.57	20240513	1434	95.26	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
58	20250319	160814	57	100.00	KONEX			N	N	N	N		N	2800	-100	5	-3.45	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	3186	3042	2796	2652	2406	3115	2725	17	435	500	1740	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1434	20240321	95.26	3270	-14.37	20250214	2015	38.96	20250207	3525	-20.57	20240513	1434	95.26	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
59	20250319	150815	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	3186	3042	2796	2652	2406	3115	2725	17	435	500	1740	5	1	3469500	101	1.25	0.31	12	0.00	2319.00	9389.00	3525	20240513	-17.73	1434	20240321	102.23	3270	-11.31	20250214	2015	43.92	20250207	3525	-17.73	20240513	1434	102.23	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
60	20250319	140818	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	3186	3042	2796	2652	2406	3115	2725	17	435	500	1740	5	1	3469500	101	1.25	0.31	12	0.00	2319.00	9389.00	3525	20240513	-17.73	1434	20240321	102.23	3270	-11.31	20250214	2015	43.92	20250207	3525	-17.73	20240513	1434	102.23	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
61	20250319	130815	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	3186	3042	2796	2652	2406	3115	2725	17	435	500	1740	5	1	3469500	101	1.25	0.31	12	0.00	2319.00	9389.00	3525	20240513	-17.73	1434	20240321	102.23	3270	-11.31	20250214	2015	43.92	20250207	3525	-17.73	20240513	1434	102.23	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
62	20250319	120815	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	3186	3042	2796	2652	2406	3115	2725	17	435	500	1740	5	1	3469500	101	1.25	0.31	12	0.00	2319.00	9389.00	3525	20240513	-17.73	1434	20240321	102.23	3270	-11.31	20250214	2015	43.92	20250207	3525	-17.73	20240513	1434	102.23	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
63	20250319	110815	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	3186	3042	2796	2652	2406	3115	2725	17	435	500	1740	5	1	3469500	101	1.25	0.31	12	0.00	2319.00	9389.00	3525	20240513	-17.73	1434	20240321	102.23	3270	-11.31	20250214	2015	43.92	20250207	3525	-17.73	20240513	1434	102.23	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
64	20250319	100816	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	3186	3042	2796	2652	2406	3115	2725	17	435	500	1740	5	1	3469500	101	1.25	0.31	12	0.00	2319.00	9389.00	3525	20240513	-17.73	1434	20240321	102.23	3270	-11.31	20250214	2015	43.92	20250207	3525	-17.73	20240513	1434	102.23	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
65	20250319	090819	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	3186	3042	2796	2652	2406	3115	2725	17	435	500	1740	5	1	3469500	101	1.25	0.31	12	0.00	2319.00	9389.00	3525	20240513	-17.73	1434	20240321	102.23	3270	-11.31	20250214	2015	43.92	20250207	3525	-17.73	20240513	1434	102.23	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
66	20250318	160811	57	100.00	KONEX			N	N	N	N		N	2900	-55	5	-1.86	926640	363	36300.00	2555	2940	2550	3395	2515	2955	2552.73	0.00	0	0	2955	2955	2955	2955	2955	2955	2955	17	440	500	1770	5	1	3469500	101	1.25	0.31	12	0.01	2319.00	9389.00	3525	20240513	-17.73	1434	20240321	102.23	3270	-11.31	20250214	2015	43.92	20250207	3525	-17.73	20240513	1434	102.23	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
67	20250318	150815	57	100.00	KONEX			N	N	N	N		N	2900	-55	5	-1.86	926640	363	36300.00	2555	2940	2550	3395	2515	2955	2552.73	0.00	0	0	2955	2955	2955	2955	2955	2955	2955	17	440	500	1770	5	1	3469500	101	1.25	0.31	12	0.01	2319.00	9389.00	3525	20240513	-17.73	1434	20240321	102.23	3270	-11.31	20250214	2015	43.92	20250207	3525	-17.73	20240513	1434	102.23	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
68	20250318	140813	57	100.00	KONEX			N	N	N	N		N	2900	-55	5	-1.86	926640	363	36300.00	2555	2940	2550	3395	2515	2955	2552.73	0.00	0	0	2955	2955	2955	2955	2955	2955	2955	17	440	500	1770	5	1	3469500	101	1.25	0.31	12	0.01	2319.00	9389.00	3525	20240513	-17.73	1434	20240321	102.23	3270	-11.31	20250214	2015	43.92	20250207	3525	-17.73	20240513	1434	102.23	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
69	20250318	130812	57	100.00	KONEX			N	N	N	N		N	2900	-55	5	-1.86	926640	363	36300.00	2555	2940	2550	3395	2515	2955	2552.73	0.00	0	0	2955	2955	2955	2955	2955	2955	2955	17	440	500	1770	5	1	3469500	101	1.25	0.31	12	0.01	2319.00	9389.00	3525	20240513	-17.73	1434	20240321	102.23	3270	-11.31	20250214	2015	43.92	20250207	3525	-17.73	20240513	1434	102.23	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
70	20250318	120813	57	100.00	KONEX			N	N	N	N		N	2550	-405	5	-13.71	640690	251	25100.00	2555	2940	2550	3395	2515	2955	2552.55	0.00	0	0	2955	2955	2955	2955	2955	2955	2955	17	440	500	1770	5	1	3469500	88	1.10	0.27	12	0.01	2319.00	9389.00	3525	20240513	-27.66	1434	20240321	77.82	3270	-22.02	20250214	2015	26.55	20250207	3525	-27.66	20240513	1434	77.82	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
71	20250318	110811	57	100.00	KONEX			N	N	N	N		N	2940	-15	5	-0.51	462190	181	18100.00	2555	2940	2550	3395	2515	2955	2553.54	0.00	0	0	2955	2955	2955	2955	2955	2955	2955	17	440	500	1770	5	1	3469500	102	1.27	0.31	12	0.01	2319.00	9389.00	3525	20240513	-16.60	1434	20240321	105.02	3270	-10.09	20250214	2015	45.91	20250207	3525	-16.60	20240513	1434	105.02	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
72	20250318	100814	57	100.00	KONEX			N	N	N	N		N	2955	0	3	0.00	0	0	0.00	0	0	0	3395	2515	2955	0.00	0.00	0	0	2955	2955	2955	2955	2955	2955	2955	17	440	500	1770	5	1	3469500	103	1.27	0.31	12	0.00	2319.00	9389.00	3525	20240513	-16.17	1434	20240321	106.07	3270	-9.63	20250214	2015	46.65	20250207	3525	-16.17	20240513	1434	106.07	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
73	20250318	090816	57	100.00	KONEX			N	N	N	N		N	2955	0	3	0.00	0	0	0.00	0	0	0	3395	2515	2955	0.00	0.00	0	0	2955	2955	2955	2955	2955	2955	2955	17	440	500	1770	5	1	3469500	103	1.27	0.31	12	0.00	2319.00	9389.00	3525	20240513	-16.17	1434	20240321	106.07	3270	-9.63	20250214	2015	46.65	20250207	3525	-16.17	20240513	1434	106.07	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
74	20250317	160810	57	100.00	KONEX			N	N	N	N		N	2955	-5	5	-0.17	2955	1	33.33	2955	2955	2955	3400	2520	2960	2955.00	0.00	0	0	3233	3096	2848	2711	2463	2972	2587	17	440	500	1770	5	1	3469500	103	1.27	0.31	12	0.00	2319.00	9389.00	3525	20240513	-16.17	1434	20240321	106.07	3270	-9.63	20250214	2015	46.65	20250207	3525	-16.17	20240513	1434	106.07	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
75	20250317	150810	57	100.00	KONEX			N	N	N	N		N	2955	-5	5	-0.17	2955	1	33.33	2955	2955	2955	3400	2520	2960	2955.00	0.00	0	0	3233	3096	2848	2711	2463	2972	2587	17	440	500	1770	5	1	3469500	103	1.27	0.31	12	0.00	2319.00	9389.00	3525	20240513	-16.17	1434	20240321	106.07	3270	-9.63	20250214	2015	46.65	20250207	3525	-16.17	20240513	1434	106.07	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
76	20250317	140811	57	100.00	KONEX			N	N	N	N		N	2955	-5	5	-0.17	2955	1	33.33	2955	2955	2955	3400	2520	2960	2955.00	0.00	0	0	3233	3096	2848	2711	2463	2972	2587	17	440	500	1770	5	1	3469500	103	1.27	0.31	12	0.00	2319.00	9389.00	3525	20240513	-16.17	1434	20240321	106.07	3270	-9.63	20250214	2015	46.65	20250207	3525	-16.17	20240513	1434	106.07	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
77	20250317	130810	57	100.00	KONEX			N	N	N	N		N	2955	-5	5	-0.17	2955	1	33.33	2955	2955	2955	3400	2520	2960	2955.00	0.00	0	0	3233	3096	2848	2711	2463	2972	2587	17	440	500	1770	5	1	3469500	103	1.27	0.31	12	0.00	2319.00	9389.00	3525	20240513	-16.17	1434	20240321	106.07	3270	-9.63	20250214	2015	46.65	20250207	3525	-16.17	20240513	1434	106.07	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
78	20250317	120810	57	100.00	KONEX			N	N	N	N		N	2955	-5	5	-0.17	2955	1	33.33	2955	2955	2955	3400	2520	2960	2955.00	0.00	0	0	3233	3096	2848	2711	2463	2972	2587	17	440	500	1770	5	1	3469500	103	1.27	0.31	12	0.00	2319.00	9389.00	3525	20240513	-16.17	1434	20240321	106.07	3270	-9.63	20250214	2015	46.65	20250207	3525	-16.17	20240513	1434	106.07	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
79	20250317	110811	57	100.00	KONEX			N	N	N	N		N	2955	-5	5	-0.17	2955	1	33.33	2955	2955	2955	3400	2520	2960	2955.00	0.00	0	0	3233	3096	2848	2711	2463	2972	2587	17	440	500	1770	5	1	3469500	103	1.27	0.31	12	0.00	2319.00	9389.00	3525	20240513	-16.17	1434	20240321	106.07	3270	-9.63	20250214	2015	46.65	20250207	3525	-16.17	20240513	1434	106.07	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
80	20250317	100810	57	100.00	KONEX			N	N	N	N		N	2955	-5	5	-0.17	2955	1	33.33	2955	2955	2955	3400	2520	2960	2955.00	0.00	0	0	3233	3096	2848	2711	2463	2972	2587	17	440	500	1770	5	1	3469500	103	1.27	0.31	12	0.00	2319.00	9389.00	3525	20240513	-16.17	1434	20240321	106.07	3270	-9.63	20250214	2015	46.65	20250207	3525	-16.17	20240513	1434	106.07	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
81	20250317	090812	57	100.00	KONEX			N	N	N	N		N	2955	-5	5	-0.17	2955	1	33.33	2955	2955	2955	3400	2520	2960	2955.00	0.00	0	0	3233	3096	2848	2711	2463	2972	2587	17	440	500	1770	5	1	3469500	103	1.27	0.31	12	0.00	2319.00	9389.00	3525	20240513	-16.17	1434	20240321	106.07	3270	-9.63	20250214	2015	46.65	20250207	3525	-16.17	20240513	1434	106.07	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
82	20250314	160807	57	100.00	KONEX			N	N	N	N		N	2960	-30	5	-1.00	8545	3	60.00	2985	2985	2600	3435	2545	2990	2848.33	0.00	0	0	3233	3111	2873	2751	2513	2992	2632	17	445	500	1790	5	1	3469500	103	1.28	0.32	12	0.00	2319.00	9389.00	3525	20240513	-16.03	1434	20240321	106.42	3270	-9.48	20250214	2015	46.90	20250207	3525	-16.03	20240513	1434	106.42	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
83	20250314	150813	57	100.00	KONEX			N	N	N	N		N	2960	-30	5	-1.00	8545	3	60.00	2985	2985	2600	3435	2545	2990	2848.33	0.00	0	0	3233	3111	2873	2751	2513	2992	2632	17	445	500	1790	5	1	3469500	103	1.28	0.32	12	0.00	2319.00	9389.00	3525	20240513	-16.03	1434	20240321	106.42	3270	-9.48	20250214	2015	46.90	20250207	3525	-16.03	20240513	1434	106.42	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
84	20250314	140808	57	100.00	KONEX			N	N	N	N		N	2960	-30	5	-1.00	8545	3	60.00	2985	2985	2600	3435	2545	2990	2848.33	0.00	0	0	3233	3111	2873	2751	2513	2992	2632	17	445	500	1790	5	1	3469500	103	1.28	0.32	12	0.00	2319.00	9389.00	3525	20240513	-16.03	1434	20240321	106.42	3270	-9.48	20250214	2015	46.90	20250207	3525	-16.03	20240513	1434	106.42	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
85	20250314	130807	57	100.00	KONEX			N	N	N	N		N	2960	-30	5	-1.00	8545	3	60.00	2985	2985	2600	3435	2545	2990	2848.33	0.00	0	0	3233	3111	2873	2751	2513	2992	2632	17	445	500	1790	5	1	3469500	103	1.28	0.32	12	0.00	2319.00	9389.00	3525	20240513	-16.03	1434	20240321	106.42	3270	-9.48	20250214	2015	46.90	20250207	3525	-16.03	20240513	1434	106.42	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
86	20250314	120810	57	100.00	KONEX			N	N	N	N		N	2600	-390	5	-13.04	5585	2	40.00	2985	2985	2600	3435	2545	2990	2792.50	0.00	0	0	3233	3111	2873	2751	2513	2992	2632	17	445	500	1790	5	1	3469500	90	1.12	0.28	12	0.00	2319.00	9389.00	3525	20240513	-26.24	1434	20240321	81.31	3270	-20.49	20250214	2015	29.03	20250207	3525	-26.24	20240513	1434	81.31	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
87	20250314	110808	57	100.00	KONEX			N	N	N	N		N	2985	-5	5	-0.17	2985	1	20.00	2985	2985	2985	3435	2545	2990	2985.00	0.00	0	0	3233	3111	2873	2751	2513	2992	2632	17	445	500	1790	5	1	3469500	104	1.29	0.32	12	0.00	2319.00	9389.00	3525	20240513	-15.32	1434	20240321	108.16	3270	-8.72	20250214	2015	48.14	20250207	3525	-15.32	20240513	1434	108.16	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
88	20250314	100808	57	100.00	KONEX			N	N	N	N		N	2985	-5	5	-0.17	2985	1	20.00	2985	2985	2985	3435	2545	2990	2985.00	0.00	0	0	3233	3111	2873	2751	2513	2992	2632	17	445	500	1790	5	1	3469500	104	1.29	0.32	12	0.00	2319.00	9389.00	3525	20240513	-15.32	1434	20240321	108.16	3270	-8.72	20250214	2015	48.14	20250207	3525	-15.32	20240513	1434	108.16	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
89	20250314	090811	57	100.00	KONEX			N	N	N	N		N	2985	-5	5	-0.17	2985	1	20.00	2985	2985	2985	3435	2545	2990	2985.00	0.00	0	0	3233	3111	2873	2751	2513	2992	2632	17	445	500	1790	5	1	3469500	104	1.29	0.32	12	0.00	2319.00	9389.00	3525	20240513	-15.32	1434	20240321	108.16	3270	-8.72	20250214	2015	48.14	20250207	3525	-15.32	20240513	1434	108.16	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
90	20250313	160803	57	100.00	KONEX			N	N	N	N		N	2990	-105	5	-3.39	13890	5	500.00	2995	2995	2635	3555	2635	3095	2778.00	0.00	0	0	3095	3095	3095	3095	3095	3095	3095	17	460	500	1850	5	1	3469500	104	1.29	0.32	12	0.00	2319.00	9389.00	3525	20240513	-15.18	1434	20240321	108.51	3270	-8.56	20250214	2015	48.39	20250207	3525	-15.18	20240513	1434	108.51	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
91	20250313	150804	57	100.00	KONEX			N	N	N	N		N	2990	-105	5	-3.39	13890	5	500.00	2995	2995	2635	3555	2635	3095	2778.00	0.00	0	0	3095	3095	3095	3095	3095	3095	3095	17	460	500	1850	5	1	3469500	104	1.29	0.32	12	0.00	2319.00	9389.00	3525	20240513	-15.18	1434	20240321	108.51	3270	-8.56	20250214	2015	48.39	20250207	3525	-15.18	20240513	1434	108.51	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
92	20250313	140803	57	100.00	KONEX			N	N	N	N		N	2990	-105	5	-3.39	13890	5	500.00	2995	2995	2635	3555	2635	3095	2778.00	0.00	0	0	3095	3095	3095	3095	3095	3095	3095	17	460	500	1850	5	1	3469500	104	1.29	0.32	12	0.00	2319.00	9389.00	3525	20240513	-15.18	1434	20240321	108.51	3270	-8.56	20250214	2015	48.39	20250207	3525	-15.18	20240513	1434	108.51	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
93	20250313	130804	57	100.00	KONEX			N	N	N	N		N	2990	-105	5	-3.39	13890	5	500.00	2995	2995	2635	3555	2635	3095	2778.00	0.00	0	0	3095	3095	3095	3095	3095	3095	3095	17	460	500	1850	5	1	3469500	104	1.29	0.32	12	0.00	2319.00	9389.00	3525	20240513	-15.18	1434	20240321	108.51	3270	-8.56	20250214	2015	48.39	20250207	3525	-15.18	20240513	1434	108.51	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
94	20250313	120803	57	100.00	KONEX			N	N	N	N		N	2990	-105	5	-3.39	13890	5	500.00	2995	2995	2635	3555	2635	3095	2778.00	0.00	0	0	3095	3095	3095	3095	3095	3095	3095	17	460	500	1850	5	1	3469500	104	1.29	0.32	12	0.00	2319.00	9389.00	3525	20240513	-15.18	1434	20240321	108.51	3270	-8.56	20250214	2015	48.39	20250207	3525	-15.18	20240513	1434	108.51	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
95	20250313	110804	57	100.00	KONEX			N	N	N	N		N	2990	-105	5	-3.39	13890	5	500.00	2995	2995	2635	3555	2635	3095	2778.00	0.00	0	0	3095	3095	3095	3095	3095	3095	3095	17	460	500	1850	5	1	3469500	104	1.29	0.32	12	0.00	2319.00	9389.00	3525	20240513	-15.18	1434	20240321	108.51	3270	-8.56	20250214	2015	48.39	20250207	3525	-15.18	20240513	1434	108.51	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
96	20250313	100802	57	100.00	KONEX			N	N	N	N		N	2990	-105	5	-3.39	13890	5	500.00	2995	2995	2635	3555	2635	3095	2778.00	0.00	0	0	3095	3095	3095	3095	3095	3095	3095	17	460	500	1850	5	1	3469500	104	1.29	0.32	12	0.00	2319.00	9389.00	3525	20240513	-15.18	1434	20240321	108.51	3270	-8.56	20250214	2015	48.39	20250207	3525	-15.18	20240513	1434	108.51	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
97	20250313	090805	57	100.00	KONEX			N	N	N	N		N	2995	-100	5	-3.23	2995	1	100.00	2995	2995	2995	3555	2635	3095	2995.00	0.00	0	0	3095	3095	3095	3095	3095	3095	3095	17	460	500	1850	5	1	3469500	104	1.29	0.32	12	0.00	2319.00	9389.00	3525	20240513	-15.04	1434	20240321	108.86	3270	-8.41	20250214	2015	48.64	20250207	3525	-15.04	20240513	1434	108.86	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
98	20250312	160758	57	100.00	KONEX			N	N	N	N		N	3095	400	1	14.84	3095	1	1.96	3095	3095	3095	3095	2295	2695	3095.00	0.00	0	0	2828	2761	2728	2661	2628	2745	2645	17	400	500	1610	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.20	1434	20240321	115.83	3270	-5.35	20250214	2015	53.60	20250207	3525	-12.20	20240513	1434	115.83	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
99	20250312	150800	57	100.00	KONEX			N	N	N	N		N	3095	400	1	14.84	3095	1	1.96	3095	3095	3095	3095	2295	2695	3095.00	0.00	0	0	2828	2761	2728	2661	2628	2745	2645	17	400	500	1610	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.20	1434	20240321	115.83	3270	-5.35	20250214	2015	53.60	20250207	3525	-12.20	20240513	1434	115.83	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
100	20250312	140759	57	100.00	KONEX			N	N	N	N		N	3095	400	1	14.84	3095	1	1.96	3095	3095	3095	3095	2295	2695	3095.00	0.00	0	0	2828	2761	2728	2661	2628	2745	2645	17	400	500	1610	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.20	1434	20240321	115.83	3270	-5.35	20250214	2015	53.60	20250207	3525	-12.20	20240513	1434	115.83	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
101	20250312	130758	57	100.00	KONEX			N	N	N	N		N	3095	400	1	14.84	3095	1	1.96	3095	3095	3095	3095	2295	2695	3095.00	0.00	0	0	2828	2761	2728	2661	2628	2745	2645	17	400	500	1610	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.20	1434	20240321	115.83	3270	-5.35	20250214	2015	53.60	20250207	3525	-12.20	20240513	1434	115.83	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
102	20250312	120801	57	100.00	KONEX			N	N	N	N		N	3095	400	1	14.84	3095	1	1.96	3095	3095	3095	3095	2295	2695	3095.00	0.00	0	0	2828	2761	2728	2661	2628	2745	2645	17	400	500	1610	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.20	1434	20240321	115.83	3270	-5.35	20250214	2015	53.60	20250207	3525	-12.20	20240513	1434	115.83	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
103	20250312	110755	57	100.00	KONEX			N	N	N	N		N	3095	400	1	14.84	3095	1	1.96	3095	3095	3095	3095	2295	2695	3095.00	0.00	0	0	2828	2761	2728	2661	2628	2745	2645	17	400	500	1610	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.20	1434	20240321	115.83	3270	-5.35	20250214	2015	53.60	20250207	3525	-12.20	20240513	1434	115.83	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
104	20250312	100756	57	100.00	KONEX			N	N	N	N		N	3095	400	1	14.84	3095	1	1.96	3095	3095	3095	3095	2295	2695	3095.00	0.00	0	0	2828	2761	2728	2661	2628	2745	2645	17	400	500	1610	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.20	1434	20240321	115.83	3270	-5.35	20250214	2015	53.60	20250207	3525	-12.20	20240513	1434	115.83	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
105	20250312	090802	57	100.00	KONEX			N	N	N	N		N	3095	400	1	14.84	3095	1	1.96	3095	3095	3095	3095	2295	2695	3095.00	0.00	0	0	2828	2761	2728	2661	2628	2745	2645	17	400	500	1610	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.20	1434	20240321	115.83	3270	-5.35	20250214	2015	53.60	20250207	3525	-12.20	20240513	1434	115.83	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
106	20250311	160752	57	100.00	KONEX			N	N	N	N		N	2695	-95	5	-3.41	137545	51	154.55	2795	2795	2695	3205	2375	2790	2696.96	0.00	0	0	3133	2961	2628	2456	2123	2795	2290	17	415	500	1670	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.55	1434	20240321	87.94	3270	-17.58	20250214	2015	33.75	20250207	3525	-23.55	20240513	1434	87.94	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
107	20250311	150755	57	100.00	KONEX			N	N	N	N		N	2695	-95	5	-3.41	137545	51	154.55	2795	2795	2695	3205	2375	2790	2696.96	0.00	0	0	3133	2961	2628	2456	2123	2795	2290	17	415	500	1670	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.55	1434	20240321	87.94	3270	-17.58	20250214	2015	33.75	20250207	3525	-23.55	20240513	1434	87.94	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
108	20250311	140756	57	100.00	KONEX			N	N	N	N		N	2695	-95	5	-3.41	137545	51	154.55	2795	2795	2695	3205	2375	2790	2696.96	0.00	0	0	3133	2961	2628	2456	2123	2795	2290	17	415	500	1670	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.55	1434	20240321	87.94	3270	-17.58	20250214	2015	33.75	20250207	3525	-23.55	20240513	1434	87.94	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
109	20250311	130755	57	100.00	KONEX			N	N	N	N		N	2695	-95	5	-3.41	137545	51	154.55	2795	2795	2695	3205	2375	2790	2696.96	0.00	0	0	3133	2961	2628	2456	2123	2795	2290	17	415	500	1670	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.55	1434	20240321	87.94	3270	-17.58	20250214	2015	33.75	20250207	3525	-23.55	20240513	1434	87.94	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
110	20250311	120754	57	100.00	KONEX			N	N	N	N		N	2695	-95	5	-3.41	137545	51	154.55	2795	2795	2695	3205	2375	2790	2696.96	0.00	0	0	3133	2961	2628	2456	2123	2795	2290	17	415	500	1670	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.55	1434	20240321	87.94	3270	-17.58	20250214	2015	33.75	20250207	3525	-23.55	20240513	1434	87.94	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
111	20250311	110753	57	100.00	KONEX			N	N	N	N		N	2695	-95	5	-3.41	137545	51	154.55	2795	2795	2695	3205	2375	2790	2696.96	0.00	0	0	3133	2961	2628	2456	2123	2795	2290	17	415	500	1670	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.55	1434	20240321	87.94	3270	-17.58	20250214	2015	33.75	20250207	3525	-23.55	20240513	1434	87.94	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
112	20250311	100756	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	3.03	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	3133	2961	2628	2456	2123	2795	2290	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1434	20240321	94.91	3270	-14.53	20250214	2015	38.71	20250207	3525	-20.71	20240513	1434	94.91	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
113	20250311	090756	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	2795	1	3.03	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	3133	2961	2628	2456	2123	2795	2290	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1434	20240321	94.91	3270	-14.53	20250214	2015	38.71	20250207	3525	-20.71	20240513	1434	94.91	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
114	20250310	160748	57	100.00	KONEX			N	N	N	N		N	2790	95	2	3.53	87130	33	15.21	2800	2800	2295	3095	2295	2695	2640.30	0.00	0	0	3038	2866	2623	2451	2208	2745	2330	17	400	500	1610	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1434	20240321	94.56	3270	-14.68	20250214	2015	38.46	20250207	3525	-20.85	20240513	1434	94.56	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
115	20250310	150753	57	100.00	KONEX			N	N	N	N		N	2790	95	2	3.53	87130	33	15.21	2800	2800	2295	3095	2295	2695	2640.30	0.00	0	0	3038	2866	2623	2451	2208	2745	2330	17	400	500	1610	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1434	20240321	94.56	3270	-14.68	20250214	2015	38.46	20250207	3525	-20.85	20240513	1434	94.56	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
116	20250310	140752	57	100.00	KONEX			N	N	N	N		N	2790	95	2	3.53	87130	33	15.21	2800	2800	2295	3095	2295	2695	2640.30	0.00	0	0	3038	2866	2623	2451	2208	2745	2330	17	400	500	1610	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1434	20240321	94.56	3270	-14.68	20250214	2015	38.46	20250207	3525	-20.85	20240513	1434	94.56	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
117	20250310	130751	57	100.00	KONEX			N	N	N	N		N	2790	95	2	3.53	87130	33	15.21	2800	2800	2295	3095	2295	2695	2640.30	0.00	0	0	3038	2866	2623	2451	2208	2745	2330	17	400	500	1610	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1434	20240321	94.56	3270	-14.68	20250214	2015	38.46	20250207	3525	-20.85	20240513	1434	94.56	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
118	20250310	120749	57	100.00	KONEX			N	N	N	N		N	2790	95	2	3.53	87130	33	15.21	2800	2800	2295	3095	2295	2695	2640.30	0.00	0	0	3038	2866	2623	2451	2208	2745	2330	17	400	500	1610	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1434	20240321	94.56	3270	-14.68	20250214	2015	38.46	20250207	3525	-20.85	20240513	1434	94.56	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
119	20250310	110749	57	100.00	KONEX			N	N	N	N		N	2790	95	2	3.53	58600	21	9.68	2800	2800	2790	3095	2295	2695	2790.48	0.00	0	0	3038	2866	2623	2451	2208	2745	2330	17	400	500	1610	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1434	20240321	94.56	3270	-14.68	20250214	2015	38.46	20250207	3525	-20.85	20240513	1434	94.56	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
120	20250310	100750	57	100.00	KONEX			N	N	N	N		N	2790	95	2	3.53	58600	21	9.68	2800	2800	2790	3095	2295	2695	2790.48	0.00	0	0	3038	2866	2623	2451	2208	2745	2330	17	400	500	1610	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1434	20240321	94.56	3270	-14.68	20250214	2015	38.46	20250207	3525	-20.85	20240513	1434	94.56	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
121	20250310	090751	57	100.00	KONEX			N	N	N	N		N	2800	105	2	3.90	2800	1	0.46	2800	2800	2800	3095	2295	2695	2800.00	0.00	0	0	3038	2866	2623	2451	2208	2745	2330	17	400	500	1610	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1434	20240321	95.26	3270	-14.37	20250214	2015	38.96	20250207	3525	-20.57	20240513	1434	95.26	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
122	20250307	160747	57	100.00	KONEX			N	N	N	N		N	2695	-100	5	-3.58	561670	217	2170.00	2795	2795	2380	3210	2380	2795	2588.34	0.00	0	0	2801	2797	2796	2792	2791	2797	2792	17	415	500	1670	5	1	3469500	94	1.16	0.29	12	0.01	2319.00	9389.00	3525	20240513	-23.55	1434	20240321	87.94	3270	-17.58	20250214	2015	33.75	20250207	3525	-23.55	20240513	1434	87.94	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
123	20250307	150751	57	100.00	KONEX			N	N	N	N		N	2775	-20	5	-0.72	318595	115	1150.00	2795	2795	2770	3210	2380	2795	2770.39	0.00	0	0	2801	2797	2796	2792	2791	2797	2792	17	415	500	1670	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1434	20240321	93.51	3270	-15.14	20250214	2015	37.72	20250207	3525	-21.28	20240513	1434	93.51	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
124	20250307	140749	57	100.00	KONEX			N	N	N	N		N	2775	-20	5	-0.72	318595	115	1150.00	2795	2795	2770	3210	2380	2795	2770.39	0.00	0	0	2801	2797	2796	2792	2791	2797	2792	17	415	500	1670	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1434	20240321	93.51	3270	-15.14	20250214	2015	37.72	20250207	3525	-21.28	20240513	1434	93.51	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
125	20250307	130750	57	100.00	KONEX			N	N	N	N		N	2775	-20	5	-0.72	318595	115	1150.00	2795	2795	2770	3210	2380	2795	2770.39	0.00	0	0	2801	2797	2796	2792	2791	2797	2792	17	415	500	1670	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1434	20240321	93.51	3270	-15.14	20250214	2015	37.72	20250207	3525	-21.28	20240513	1434	93.51	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
126	20250307	120750	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	10.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2801	2797	2796	2792	2791	2797	2792	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1434	20240321	94.91	3270	-14.53	20250214	2015	38.71	20250207	3525	-20.71	20240513	1434	94.91	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
127	20250307	110749	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	10.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2801	2797	2796	2792	2791	2797	2792	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1434	20240321	94.91	3270	-14.53	20250214	2015	38.71	20250207	3525	-20.71	20240513	1434	94.91	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
128	20250307	100746	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	10.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2801	2797	2796	2792	2791	2797	2792	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1434	20240321	94.91	3270	-14.53	20250214	2015	38.71	20250207	3525	-20.71	20240513	1434	94.91	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
129	20250307	090752	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	10.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2801	2797	2796	2792	2791	2797	2792	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1434	20240321	94.91	3270	-14.53	20250214	2015	38.71	20250207	3525	-20.71	20240513	1434	94.91	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
130	20250306	160745	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	27955	10	1000.00	2800	2800	2795	3210	2380	2795	2795.50	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1434	20240321	94.91	3270	-14.53	20250214	2015	38.71	20250207	3525	-20.71	20240513	1434	94.91	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
131	20250306	150744	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	27955	10	1000.00	2800	2800	2795	3210	2380	2795	2795.50	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1434	20240321	94.91	3270	-14.53	20250214	2015	38.71	20250207	3525	-20.71	20240513	1434	94.91	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
132	20250306	140743	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	27955	10	1000.00	2800	2800	2795	3210	2380	2795	2795.50	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1434	20240321	94.91	3270	-14.53	20250214	2015	38.71	20250207	3525	-20.71	20240513	1434	94.91	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
133	20250306	130745	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	27955	10	1000.00	2800	2800	2795	3210	2380	2795	2795.50	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1434	20240321	94.91	3270	-14.53	20250214	2015	38.71	20250207	3525	-20.71	20240513	1434	94.91	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
134	20250306	120743	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	27955	10	1000.00	2800	2800	2795	3210	2380	2795	2795.50	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1434	20240321	94.91	3270	-14.53	20250214	2015	38.71	20250207	3525	-20.71	20240513	1434	94.91	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
135	20250306	110740	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	27955	10	1000.00	2800	2800	2795	3210	2380	2795	2795.50	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1434	20240321	94.91	3270	-14.53	20250214	2015	38.71	20250207	3525	-20.71	20240513	1434	94.91	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
136	20250306	100743	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	27955	10	1000.00	2800	2800	2795	3210	2380	2795	2795.50	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1434	20240321	94.91	3270	-14.53	20250214	2015	38.71	20250207	3525	-20.71	20240513	1434	94.91	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
137	20250306	090746	57	100.00	KONEX			N	N	N	N		N	2800	5	2	0.18	2800	1	100.00	2800	2800	2800	3210	2380	2795	2800.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1434	20240321	95.26	3270	-14.37	20250214	2015	38.96	20250207	3525	-20.57	20240513	1434	95.26	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
138	20250305	160735	57	100.00	KONEX			N	N	N	N		N	2795	100	2	3.71	2795	1	50.00	2795	2795	2795	3095	2295	2695	2795.00	0.00	0	0	2835	2765	2730	2660	2625	2747	2642	17	400	500	1610	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1434	20240321	94.91	3270	-14.53	20250214	2015	38.71	20250207	3525	-20.71	20240513	1434	94.91	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
139	20250305	150738	57	100.00	KONEX			N	N	N	N		N	2795	100	2	3.71	2795	1	50.00	2795	2795	2795	3095	2295	2695	2795.00	0.00	0	0	2835	2765	2730	2660	2625	2747	2642	17	400	500	1610	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1434	20240321	94.91	3270	-14.53	20250214	2015	38.71	20250207	3525	-20.71	20240513	1434	94.91	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
140	20250305	140737	57	100.00	KONEX			N	N	N	N		N	2795	100	2	3.71	2795	1	50.00	2795	2795	2795	3095	2295	2695	2795.00	0.00	0	0	2835	2765	2730	2660	2625	2747	2642	17	400	500	1610	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1434	20240321	94.91	3270	-14.53	20250214	2015	38.71	20250207	3525	-20.71	20240513	1434	94.91	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
141	20250305	130734	57	100.00	KONEX			N	N	N	N		N	2795	100	2	3.71	2795	1	50.00	2795	2795	2795	3095	2295	2695	2795.00	0.00	0	0	2835	2765	2730	2660	2625	2747	2642	17	400	500	1610	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1434	20240321	94.91	3270	-14.53	20250214	2015	38.71	20250207	3525	-20.71	20240513	1434	94.91	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
142	20250305	120737	57	100.00	KONEX			N	N	N	N		N	2795	100	2	3.71	2795	1	50.00	2795	2795	2795	3095	2295	2695	2795.00	0.00	0	0	2835	2765	2730	2660	2625	2747	2642	17	400	500	1610	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1434	20240321	94.91	3270	-14.53	20250214	2015	38.71	20250207	3525	-20.71	20240513	1434	94.91	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
143	20250305	110733	57	100.00	KONEX			N	N	N	N		N	2795	100	2	3.71	2795	1	50.00	2795	2795	2795	3095	2295	2695	2795.00	0.00	0	0	2835	2765	2730	2660	2625	2747	2642	17	400	500	1610	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1434	20240321	94.91	3270	-14.53	20250214	2015	38.71	20250207	3525	-20.71	20240513	1434	94.91	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
144	20250305	100737	57	100.00	KONEX			N	N	N	N		N	2795	100	2	3.71	2795	1	50.00	2795	2795	2795	3095	2295	2695	2795.00	0.00	0	0	2835	2765	2730	2660	2625	2747	2642	17	400	500	1610	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1434	20240321	94.91	3270	-14.53	20250214	2015	38.71	20250207	3525	-20.71	20240513	1434	94.91	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
145	20250305	090734	57	100.00	KONEX			N	N	N	N		N	2795	100	2	3.71	2795	1	50.00	2795	2795	2795	3095	2295	2695	2795.00	0.00	0	0	2835	2765	2730	2660	2625	2747	2642	17	400	500	1610	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1434	20240321	94.91	3270	-14.53	20250214	2015	38.71	20250207	3525	-20.71	20240513	1434	94.91	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
146	20250304	160728	57	100.00	KONEX			N	N	N	N		N	2695	-100	5	-3.58	5495	2	3.85	2800	2800	2695	3210	2380	2795	2747.50	0.00	0	0	3215	3005	2585	2375	1955	3110	2480	17	415	500	1670	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.55	1434	20240321	87.94	3270	-17.58	20250214	2015	33.75	20250207	3525	-23.55	20240513	1434	87.94	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
147	20250304	150724	57	100.00	KONEX			N	N	N	N		N	2695	-100	5	-3.58	5495	2	3.85	2800	2800	2695	3210	2380	2795	2747.50	0.00	0	0	3215	3005	2585	2375	1955	3110	2480	17	415	500	1670	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.55	1434	20240321	87.94	3270	-17.58	20250214	2015	33.75	20250207	3525	-23.55	20240513	1434	87.94	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
148	20250304	140728	57	100.00	KONEX			N	N	N	N		N	2695	-100	5	-3.58	5495	2	3.85	2800	2800	2695	3210	2380	2795	2747.50	0.00	0	0	3215	3005	2585	2375	1955	3110	2480	17	415	500	1670	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.55	1434	20240321	87.94	3270	-17.58	20250214	2015	33.75	20250207	3525	-23.55	20240513	1434	87.94	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
149	20250304	130725	57	100.00	KONEX			N	N	N	N		N	2695	-100	5	-3.58	5495	2	3.85	2800	2800	2695	3210	2380	2795	2747.50	0.00	0	0	3215	3005	2585	2375	1955	3110	2480	17	415	500	1670	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.55	1434	20240321	87.94	3270	-17.58	20250214	2015	33.75	20250207	3525	-23.55	20240513	1434	87.94	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
150	20250304	120725	57	100.00	KONEX			N	N	N	N		N	2695	-100	5	-3.58	5495	2	3.85	2800	2800	2695	3210	2380	2795	2747.50	0.00	0	0	3215	3005	2585	2375	1955	3110	2480	17	415	500	1670	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.55	1434	20240321	87.94	3270	-17.58	20250214	2015	33.75	20250207	3525	-23.55	20240513	1434	87.94	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
151	20250304	110727	57	100.00	KONEX			N	N	N	N		N	2800	5	2	0.18	2800	1	1.92	2800	2800	2800	3210	2380	2795	2800.00	0.00	0	0	3215	3005	2585	2375	1955	3110	2480	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1434	20240321	95.26	3270	-14.37	20250214	2015	38.96	20250207	3525	-20.57	20240513	1434	95.26	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
152	20250304	100723	57	100.00	KONEX			N	N	N	N		N	2800	5	2	0.18	2800	1	1.92	2800	2800	2800	3210	2380	2795	2800.00	0.00	0	0	3215	3005	2585	2375	1955	3110	2480	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1434	20240321	95.26	3270	-14.37	20250214	2015	38.96	20250207	3525	-20.57	20240513	1434	95.26	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
153	20250304	090721	57	100.00	KONEX			N	N	N	N		N	2800	5	2	0.18	2800	1	1.92	2800	2800	2800	3210	2380	2795	2800.00	0.00	0	0	3215	3005	2585	2375	1955	3110	2480	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1434	20240321	95.26	3270	-14.37	20250214	2015	38.96	20250207	3525	-20.57	20240513	1434	95.26	20240321	0.00	N	114920	500	17 억		0	N	N	0	N	00	N