KissMeData/208850/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	161002	57	100.00	KONEX			N	N	N	N		N	4800	-300	5	-5.88	1462250	331	33100.00	4800	5000	4345	5860	4340	5100	4417.67	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	28	760	1000	3160	5	1	2820250	135	7.87	0.88	12	0.01	610.00	5474.00	6860	20241126	-30.03	4300	20240415	11.63	5860	-18.09	20250305	4345	10.47	20250328	6860	-30.03	20241126	4300	11.63	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
3	20250328	151005	57	100.00	KONEX			N	N	N	N		N	4800	-300	5	-5.88	1462250	331	33100.00	4800	5000	4345	5860	4340	5100	4417.67	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	28	760	1000	3160	5	1	2820250	135	7.87	0.88	12	0.01	610.00	5474.00	6860	20241126	-30.03	4300	20240415	11.63	5860	-18.09	20250305	4345	10.47	20250328	6860	-30.03	20241126	4300	11.63	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
4	20250328	141008	57	100.00	KONEX			N	N	N	N		N	4800	-300	5	-5.88	1462250	331	33100.00	4800	5000	4345	5860	4340	5100	4417.67	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	28	760	1000	3160	5	1	2820250	135	7.87	0.88	12	0.01	610.00	5474.00	6860	20241126	-30.03	4300	20240415	11.63	5860	-18.09	20250305	4345	10.47	20250328	6860	-30.03	20241126	4300	11.63	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
5	20250328	131005	57	100.00	KONEX			N	N	N	N		N	4800	-300	5	-5.88	1462250	331	33100.00	4800	5000	4345	5860	4340	5100	4417.67	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	28	760	1000	3160	5	1	2820250	135	7.87	0.88	12	0.01	610.00	5474.00	6860	20241126	-30.03	4300	20240415	11.63	5860	-18.09	20250305	4345	10.47	20250328	6860	-30.03	20241126	4300	11.63	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
6	20250328	121003	57	100.00	KONEX			N	N	N	N		N	4800	-300	5	-5.88	1462250	331	33100.00	4800	5000	4345	5860	4340	5100	4417.67	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	28	760	1000	3160	5	1	2820250	135	7.87	0.88	12	0.01	610.00	5474.00	6860	20241126	-30.03	4300	20240415	11.63	5860	-18.09	20250305	4345	10.47	20250328	6860	-30.03	20241126	4300	11.63	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
7	20250328	111000	57	100.00	KONEX			N	N	N	N		N	5000	-100	5	-1.96	1321250	301	30100.00	4800	5000	4345	5860	4340	5100	4389.53	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	28	760	1000	3160	10	1	2820250	141	8.20	0.91	12	0.01	610.00	5474.00	6860	20241126	-27.11	4300	20240415	16.28	5860	-14.68	20250305	4345	15.07	20250328	6860	-27.11	20241126	4300	16.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
8	20250328	101007	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	0	0	0.00	0	0	0	5860	4340	5100	0.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	28	760	1000	3160	10	1	2820250	144	8.36	0.93	12	0.00	610.00	5474.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
9	20250328	091012	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	0	0	0.00	0	0	0	5860	4340	5100	0.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	28	760	1000	3160	10	1	2820250	144	8.36	0.93	12	0.00	610.00	5474.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
10	20250327	162320	57	100.00	KONEX			N	N	N	N		N	5100	10	2	0.20	5100	1	0.00	5100	5100	5100	5850	4330	5090	5100.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	8.36	0.93	12	0.00	610.00	5474.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
11	20250327	151003	57	100.00	KONEX			N	N	N	N		N	5100	10	2	0.20	5100	1	0.00	5100	5100	5100	5850	4330	5090	5100.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	8.36	0.93	12	0.00	610.00	5474.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
12	20250327	141005	57	100.00	KONEX			N	N	N	N		N	5100	10	2	0.20	5100	1	0.00	5100	5100	5100	5850	4330	5090	5100.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	8.36	0.93	12	0.00	610.00	5474.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
13	20250327	130959	57	100.00	KONEX			N	N	N	N		N	5100	10	2	0.20	5100	1	0.00	5100	5100	5100	5850	4330	5090	5100.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	8.36	0.93	12	0.00	610.00	5474.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
14	20250327	121008	57	100.00	KONEX			N	N	N	N		N	5100	10	2	0.20	5100	1	0.00	5100	5100	5100	5850	4330	5090	5100.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	8.36	0.93	12	0.00	610.00	5474.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
15	20250327	111004	57	100.00	KONEX			N	N	N	N		N	5100	10	2	0.20	5100	1	0.00	5100	5100	5100	5850	4330	5090	5100.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	8.36	0.93	12	0.00	610.00	5474.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
16	20250327	101000	57	100.00	KONEX			N	N	N	N		N	5100	10	2	0.20	5100	1	0.00	5100	5100	5100	5850	4330	5090	5100.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	8.36	0.93	12	0.00	610.00	5474.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
17	20250327	091004	57	100.00	KONEX			N	N	N	N		N	5100	10	2	0.20	5100	1	0.00	5100	5100	5100	5850	4330	5090	5100.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	8.36	0.93	12	0.00	610.00	5474.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
18	20250326	160952	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	8.34	0.93	12	0.00	610.00	5474.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
19	20250326	150956	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	8.34	0.93	12	0.00	610.00	5474.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
20	20250326	140954	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	8.34	0.93	12	0.00	610.00	5474.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
21	20250326	130955	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	8.34	0.93	12	0.00	610.00	5474.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
22	20250326	121000	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	8.34	0.93	12	0.00	610.00	5474.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
23	20250326	110957	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	8.34	0.93	12	0.00	610.00	5474.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
24	20250326	100956	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	8.34	0.93	12	0.00	610.00	5474.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
25	20250326	090956	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	8.34	0.93	12	0.00	610.00	5474.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
26	20250325	160949	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
27	20250325	150952	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
28	20250325	140948	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
29	20250325	131039	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
30	20250325	120950	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
31	20250325	110948	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
32	20250325	100959	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
33	20250325	090958	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
34	20250324	160947	57	100.00	KONEX			N	N	N	N		N	5090	-10	5	-0.20	0	0	0.00	0	0	0	5860	4340	5100	0.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	28	760	1000	3160	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
35	20250324	150952	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	0	0	0.00	0	0	0	5860	4340	5100	0.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	28	760	1000	3160	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
36	20250324	140954	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	0	0	0.00	0	0	0	5860	4340	5100	0.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	28	760	1000	3160	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
37	20250324	130954	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	0	0	0.00	0	0	0	5860	4340	5100	0.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	28	760	1000	3160	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
38	20250324	120953	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	0	0	0.00	0	0	0	5860	4340	5100	0.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	28	760	1000	3160	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
39	20250324	110952	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	0	0	0.00	0	0	0	5860	4340	5100	0.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	28	760	1000	3160	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
40	20250324	100949	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	0	0	0.00	0	0	0	5860	4340	5100	0.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	28	760	1000	3160	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
41	20250324	090950	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	0	0	0.00	0	0	0	5860	4340	5100	0.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	28	760	1000	3160	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
42	20250321	161006	57	100.00	KONEX			N	N	N	N		N	5100	20	2	0.39	5100	1	0.00	5100	5100	5100	5840	4320	5080	5100.00	0.00	0	0	5080	5080	5080	5080	5080	5080	5080	28	760	1000	3140	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
43	20250321	150950	57	100.00	KONEX			N	N	N	N		N	5100	20	2	0.39	5100	1	0.00	5100	5100	5100	5840	4320	5080	5100.00	0.00	0	0	5080	5080	5080	5080	5080	5080	5080	28	760	1000	3140	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
44	20250321	140952	57	100.00	KONEX			N	N	N	N		N	5100	20	2	0.39	5100	1	0.00	5100	5100	5100	5840	4320	5080	5100.00	0.00	0	0	5080	5080	5080	5080	5080	5080	5080	28	760	1000	3140	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
45	20250321	130953	57	100.00	KONEX			N	N	N	N		N	5100	20	2	0.39	5100	1	0.00	5100	5100	5100	5840	4320	5080	5100.00	0.00	0	0	5080	5080	5080	5080	5080	5080	5080	28	760	1000	3140	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
46	20250321	120953	57	100.00	KONEX			N	N	N	N		N	5100	20	2	0.39	5100	1	0.00	5100	5100	5100	5840	4320	5080	5100.00	0.00	0	0	5080	5080	5080	5080	5080	5080	5080	28	760	1000	3140	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
47	20250321	110952	57	100.00	KONEX			N	N	N	N		N	5100	20	2	0.39	5100	1	0.00	5100	5100	5100	5840	4320	5080	5100.00	0.00	0	0	5080	5080	5080	5080	5080	5080	5080	28	760	1000	3140	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
48	20250321	100954	57	100.00	KONEX			N	N	N	N		N	5100	20	2	0.39	5100	1	0.00	5100	5100	5100	5840	4320	5080	5100.00	0.00	0	0	5080	5080	5080	5080	5080	5080	5080	28	760	1000	3140	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
49	20250321	090959	57	100.00	KONEX			N	N	N	N		N	5100	20	2	0.39	5100	1	0.00	5100	5100	5100	5840	4320	5080	5100.00	0.00	0	0	5080	5080	5080	5080	5080	5080	5080	28	760	1000	3140	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
50	20250320	161434	57	100.00	KONEX			N	N	N	N		N	5080	-10	5	-0.20	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	143	16.13	1.04	12	0.00	315.00	4864.00	6860	20241126	-25.95	4300	20240415	18.14	5860	-13.31	20250305	4800	5.83	20250210	6860	-25.95	20241126	4300	18.14	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
51	20250320	150949	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
52	20250320	140953	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
53	20250320	130952	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
54	20250320	120949	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
55	20250320	110950	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
56	20250320	100949	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
57	20250320	090953	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
58	20250319	160945	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
59	20250319	150947	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
60	20250319	140950	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
61	20250319	130948	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
62	20250319	120947	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
63	20250319	110947	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
64	20250319	100948	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
65	20250319	090952	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
66	20250318	160943	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
67	20250318	150947	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
68	20250318	140945	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
69	20250318	130944	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
70	20250318	120945	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
71	20250318	110944	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
72	20250318	100946	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
73	20250318	090949	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	28	760	1000	3150	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
74	20250317	160942	57	100.00	KONEX			N	N	N	N		N	5090	190	2	3.88	5090	1	0.09	5090	5090	5090	5630	4165	4900	5090.00	0.00	0	0	5166	5032	4966	4832	4766	5000	4800	28	730	1000	3030	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
75	20250317	150941	57	100.00	KONEX			N	N	N	N		N	5090	190	2	3.88	5090	1	0.09	5090	5090	5090	5630	4165	4900	5090.00	0.00	0	0	5166	5032	4966	4832	4766	5000	4800	28	730	1000	3030	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
76	20250317	140943	57	100.00	KONEX			N	N	N	N		N	5090	190	2	3.88	5090	1	0.09	5090	5090	5090	5630	4165	4900	5090.00	0.00	0	0	5166	5032	4966	4832	4766	5000	4800	28	730	1000	3030	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
77	20250317	130942	57	100.00	KONEX			N	N	N	N		N	5090	190	2	3.88	5090	1	0.09	5090	5090	5090	5630	4165	4900	5090.00	0.00	0	0	5166	5032	4966	4832	4766	5000	4800	28	730	1000	3030	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
78	20250317	120942	57	100.00	KONEX			N	N	N	N		N	5090	190	2	3.88	5090	1	0.09	5090	5090	5090	5630	4165	4900	5090.00	0.00	0	0	5166	5032	4966	4832	4766	5000	4800	28	730	1000	3030	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
79	20250317	110942	57	100.00	KONEX			N	N	N	N		N	5090	190	2	3.88	5090	1	0.09	5090	5090	5090	5630	4165	4900	5090.00	0.00	0	0	5166	5032	4966	4832	4766	5000	4800	28	730	1000	3030	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
80	20250317	100941	57	100.00	KONEX			N	N	N	N		N	5090	190	2	3.88	5090	1	0.09	5090	5090	5090	5630	4165	4900	5090.00	0.00	0	0	5166	5032	4966	4832	4766	5000	4800	28	730	1000	3030	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
81	20250317	090943	57	100.00	KONEX			N	N	N	N		N	5090	190	2	3.88	5090	1	0.09	5090	5090	5090	5630	4165	4900	5090.00	0.00	0	0	5166	5032	4966	4832	4766	5000	4800	28	730	1000	3030	10	1	2820250	144	16.16	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4800	6.04	20250210	6860	-25.80	20241126	4300	18.37	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
82	20250314	160938	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	5199100	1061	34.10	5100	5100	4900	5630	4165	4900	4900.19	0.00	0	0	5300	5100	5000	4800	4700	5050	4750	28	730	1000	3030	5	1	2820250	138	15.56	1.01	12	0.04	315.00	4864.00	6860	20241126	-28.57	4300	20240415	13.95	5860	-16.38	20250305	4800	2.08	20250210	6860	-28.57	20241126	4300	13.95	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
83	20250314	150944	57	100.00	KONEX			N	N	N	N		N	5100	200	2	4.08	5100	1	0.03	5100	5100	5100	5630	4165	4900	5100.00	0.00	0	0	5300	5100	5000	4800	4700	5050	4750	28	730	1000	3030	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
84	20250314	140938	57	100.00	KONEX			N	N	N	N		N	5100	200	2	4.08	5100	1	0.03	5100	5100	5100	5630	4165	4900	5100.00	0.00	0	0	5300	5100	5000	4800	4700	5050	4750	28	730	1000	3030	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
85	20250314	130937	57	100.00	KONEX			N	N	N	N		N	5100	200	2	4.08	5100	1	0.03	5100	5100	5100	5630	4165	4900	5100.00	0.00	0	0	5300	5100	5000	4800	4700	5050	4750	28	730	1000	3030	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
86	20250314	120940	57	100.00	KONEX			N	N	N	N		N	5100	200	2	4.08	5100	1	0.03	5100	5100	5100	5630	4165	4900	5100.00	0.00	0	0	5300	5100	5000	4800	4700	5050	4750	28	730	1000	3030	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
87	20250314	110940	57	100.00	KONEX			N	N	N	N		N	5100	200	2	4.08	5100	1	0.03	5100	5100	5100	5630	4165	4900	5100.00	0.00	0	0	5300	5100	5000	4800	4700	5050	4750	28	730	1000	3030	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
88	20250314	100939	57	100.00	KONEX			N	N	N	N		N	5100	200	2	4.08	5100	1	0.03	5100	5100	5100	5630	4165	4900	5100.00	0.00	0	0	5300	5100	5000	4800	4700	5050	4750	28	730	1000	3030	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
89	20250314	090943	57	100.00	KONEX			N	N	N	N		N	5100	200	2	4.08	5100	1	0.03	5100	5100	5100	5630	4165	4900	5100.00	0.00	0	0	5300	5100	5000	4800	4700	5050	4750	28	730	1000	3030	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
90	20250313	160932	57	100.00	KONEX			N	N	N	N		N	4900	-300	5	-5.77	15380200	3111	0.00	5200	5200	4900	5980	4420	5200	4943.81	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3220	5	1	2820250	138	15.56	1.01	12	0.11	315.00	4864.00	6860	20241126	-28.57	4300	20240415	13.95	5860	-16.38	20250305	4800	2.08	20250210	6860	-28.57	20241126	4300	13.95	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
91	20250313	150933	57	100.00	KONEX			N	N	N	N		N	4900	-300	5	-5.77	13091900	2644	0.00	5200	5200	4900	5980	4420	5200	4951.55	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3220	5	1	2820250	138	15.56	1.01	12	0.09	315.00	4864.00	6860	20241126	-28.57	4300	20240415	13.95	5860	-16.38	20250305	4800	2.08	20250210	6860	-28.57	20241126	4300	13.95	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
92	20250313	140932	57	100.00	KONEX			N	N	N	N		N	5050	-150	5	-2.88	57050	11	0.00	5200	5200	5050	5980	4420	5200	5186.36	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3220	10	1	2820250	142	16.03	1.04	12	0.00	315.00	4864.00	6860	20241126	-26.38	4300	20240415	17.44	5860	-13.82	20250305	4800	5.21	20250210	6860	-26.38	20241126	4300	17.44	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
93	20250313	130933	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	52000	10	0.00	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3220	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	6860	20241126	-24.20	4300	20240415	20.93	5860	-11.26	20250305	4800	8.33	20250210	6860	-24.20	20241126	4300	20.93	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
94	20250313	120933	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	52000	10	0.00	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3220	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	6860	20241126	-24.20	4300	20240415	20.93	5860	-11.26	20250305	4800	8.33	20250210	6860	-24.20	20241126	4300	20.93	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
95	20250313	110934	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3220	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	6860	20241126	-24.20	4300	20240415	20.93	5860	-11.26	20250305	4800	8.33	20250210	6860	-24.20	20241126	4300	20.93	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
96	20250313	100932	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3220	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	6860	20241126	-24.20	4300	20240415	20.93	5860	-11.26	20250305	4800	8.33	20250210	6860	-24.20	20241126	4300	20.93	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
97	20250313	090935	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3220	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	6860	20241126	-24.20	4300	20240415	20.93	5860	-11.26	20250305	4800	8.33	20250210	6860	-24.20	20241126	4300	20.93	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
98	20250312	160928	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3220	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	6860	20241126	-24.20	4300	20240415	20.93	5860	-11.26	20250305	4800	8.33	20250210	6860	-24.20	20241126	4300	20.93	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
99	20250312	150929	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3220	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	6860	20241126	-24.20	4300	20240415	20.93	5860	-11.26	20250305	4800	8.33	20250210	6860	-24.20	20241126	4300	20.93	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
100	20250312	140926	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3220	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	6860	20241126	-24.20	4300	20240415	20.93	5860	-11.26	20250305	4800	8.33	20250210	6860	-24.20	20241126	4300	20.93	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
101	20250312	130927	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3220	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	6860	20241126	-24.20	4300	20240415	20.93	5860	-11.26	20250305	4800	8.33	20250210	6860	-24.20	20241126	4300	20.93	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
102	20250312	120930	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3220	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	6860	20241126	-24.20	4300	20240415	20.93	5860	-11.26	20250305	4800	8.33	20250210	6860	-24.20	20241126	4300	20.93	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
103	20250312	110923	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3220	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	6860	20241126	-24.20	4300	20240415	20.93	5860	-11.26	20250305	4800	8.33	20250210	6860	-24.20	20241126	4300	20.93	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
104	20250312	100925	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3220	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	6860	20241126	-24.20	4300	20240415	20.93	5860	-11.26	20250305	4800	8.33	20250210	6860	-24.20	20241126	4300	20.93	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
105	20250312	090931	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3220	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	6860	20241126	-24.20	4300	20240415	20.93	5860	-11.26	20250305	4800	8.33	20250210	6860	-24.20	20241126	4300	20.93	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
106	20250311	160919	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	100.00	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3220	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	6860	20241126	-24.20	4300	20240415	20.93	5860	-11.26	20250305	4800	8.33	20250210	6860	-24.20	20241126	4300	20.93	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
107	20250311	150923	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	100.00	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3220	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	6860	20241126	-24.20	4300	20240415	20.93	5860	-11.26	20250305	4800	8.33	20250210	6860	-24.20	20241126	4300	20.93	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
108	20250311	140925	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	100.00	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3220	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	6860	20241126	-24.20	4300	20240415	20.93	5860	-11.26	20250305	4800	8.33	20250210	6860	-24.20	20241126	4300	20.93	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
109	20250311	130923	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	100.00	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3220	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	6860	20241126	-24.20	4300	20240415	20.93	5860	-11.26	20250305	4800	8.33	20250210	6860	-24.20	20241126	4300	20.93	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
110	20250311	120921	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	100.00	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3220	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	6860	20241126	-24.20	4300	20240415	20.93	5860	-11.26	20250305	4800	8.33	20250210	6860	-24.20	20241126	4300	20.93	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
111	20250311	110921	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	100.00	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3220	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	6860	20241126	-24.20	4300	20240415	20.93	5860	-11.26	20250305	4800	8.33	20250210	6860	-24.20	20241126	4300	20.93	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
112	20250311	100923	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	100.00	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3220	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	6860	20241126	-24.20	4300	20240415	20.93	5860	-11.26	20250305	4800	8.33	20250210	6860	-24.20	20241126	4300	20.93	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
113	20250311	090923	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	100.00	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3220	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	6860	20241126	-24.20	4300	20240415	20.93	5860	-11.26	20250305	4800	8.33	20250210	6860	-24.20	20241126	4300	20.93	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
114	20250310	160915	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	0.05	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5466	5332	5066	4932	4666	5400	5000	28	780	1000	3220	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	6860	20241126	-24.20	4300	20240415	20.93	5860	-11.26	20250305	4800	8.33	20250210	6860	-24.20	20241126	4300	20.93	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
115	20250310	150921	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	0.05	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5466	5332	5066	4932	4666	5400	5000	28	780	1000	3220	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	6860	20241126	-24.20	4300	20240415	20.93	5860	-11.26	20250305	4800	8.33	20250210	6860	-24.20	20241126	4300	20.93	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
116	20250310	140919	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	0.05	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5466	5332	5066	4932	4666	5400	5000	28	780	1000	3220	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	6860	20241126	-24.20	4300	20240415	20.93	5860	-11.26	20250305	4800	8.33	20250210	6860	-24.20	20241126	4300	20.93	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
117	20250310	130918	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	0.05	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5466	5332	5066	4932	4666	5400	5000	28	780	1000	3220	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	6860	20241126	-24.20	4300	20240415	20.93	5860	-11.26	20250305	4800	8.33	20250210	6860	-24.20	20241126	4300	20.93	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
118	20250310	120916	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	0.05	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5466	5332	5066	4932	4666	5400	5000	28	780	1000	3220	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	6860	20241126	-24.20	4300	20240415	20.93	5860	-11.26	20250305	4800	8.33	20250210	6860	-24.20	20241126	4300	20.93	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
119	20250310	110915	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	0.05	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5466	5332	5066	4932	4666	5400	5000	28	780	1000	3220	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	6860	20241126	-24.20	4300	20240415	20.93	5860	-11.26	20250305	4800	8.33	20250210	6860	-24.20	20241126	4300	20.93	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
120	20250310	100916	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	0.05	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5466	5332	5066	4932	4666	5400	5000	28	780	1000	3220	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	6860	20241126	-24.20	4300	20240415	20.93	5860	-11.26	20250305	4800	8.33	20250210	6860	-24.20	20241126	4300	20.93	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
121	20250310	090918	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	0.05	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5466	5332	5066	4932	4666	5400	5000	28	780	1000	3220	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	6860	20241126	-24.20	4300	20240415	20.93	5860	-11.26	20250305	4800	8.33	20250210	6860	-24.20	20241126	4300	20.93	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
122	20250307	160914	57	100.00	KONEX			N	N	N	N		N	5200	100	2	1.96	10608125	2208	73600.00	5100	5200	4800	5860	4340	5100	4804.40	0.00	0	0	5233	5166	5033	4966	4833	5200	5000	28	760	1000	3160	10	1	2820250	147	16.51	1.07	12	0.08	315.00	4864.00	6860	20241126	-24.20	4300	20240415	20.93	5860	-11.26	20250305	4800	8.33	20250307	6860	-24.20	20241126	4300	20.93	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
123	20250307	150918	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	10122675	2107	70233.33	5100	5100	4800	5860	4340	5100	4804.31	0.00	0	0	5233	5166	5033	4966	4833	5200	5000	28	760	1000	3160	10	1	2820250	144	16.19	1.05	12	0.07	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250307	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
124	20250307	140915	57	100.00	KONEX			N	N	N	N		N	4800	-300	5	-5.88	10021675	2087	69566.67	5100	5100	4800	5860	4340	5100	4801.95	0.00	0	0	5233	5166	5033	4966	4833	5200	5000	28	760	1000	3160	5	1	2820250	135	15.24	0.99	12	0.07	315.00	4864.00	6860	20241126	-30.03	4300	20240415	11.63	5860	-18.09	20250305	4800	0.00	20250307	6860	-30.03	20241126	4300	11.63	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
125	20250307	130917	57	100.00	KONEX			N	N	N	N		N	4800	-300	5	-5.88	10021675	2087	69566.67	5100	5100	4800	5860	4340	5100	4801.95	0.00	0	0	5233	5166	5033	4966	4833	5200	5000	28	760	1000	3160	5	1	2820250	135	15.24	0.99	12	0.07	315.00	4864.00	6860	20241126	-30.03	4300	20240415	11.63	5860	-18.09	20250305	4800	0.00	20250307	6860	-30.03	20241126	4300	11.63	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
126	20250307	120917	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	5100	1	33.33	5100	5100	5100	5860	4340	5100	5100.00	0.00	0	0	5233	5166	5033	4966	4833	5200	5000	28	760	1000	3160	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
127	20250307	110915	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	5100	1	33.33	5100	5100	5100	5860	4340	5100	5100.00	0.00	0	0	5233	5166	5033	4966	4833	5200	5000	28	760	1000	3160	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
128	20250307	100912	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	5100	1	33.33	5100	5100	5100	5860	4340	5100	5100.00	0.00	0	0	5233	5166	5033	4966	4833	5200	5000	28	760	1000	3160	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
129	20250307	090919	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	5100	1	33.33	5100	5100	5100	5860	4340	5100	5100.00	0.00	0	0	5233	5166	5033	4966	4833	5200	5000	28	760	1000	3160	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
130	20250306	160911	57	100.00	KONEX			N	N	N	N		N	5100	200	2	4.08	15100	3	60.00	5100	5100	4900	5630	4165	4900	5033.33	0.00	0	0	6246	5572	5186	4512	4126	5380	4320	28	730	1000	3030	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
131	20250306	150910	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	10000	2	40.00	5100	5100	4900	5630	4165	4900	5000.00	0.00	0	0	6246	5572	5186	4512	4126	5380	4320	28	730	1000	3030	5	1	2820250	138	15.56	1.01	12	0.00	315.00	4864.00	6860	20241126	-28.57	4300	20240415	13.95	5860	-16.38	20250305	4800	2.08	20250210	6860	-28.57	20241126	4300	13.95	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
132	20250306	140909	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	10000	2	40.00	5100	5100	4900	5630	4165	4900	5000.00	0.00	0	0	6246	5572	5186	4512	4126	5380	4320	28	730	1000	3030	5	1	2820250	138	15.56	1.01	12	0.00	315.00	4864.00	6860	20241126	-28.57	4300	20240415	13.95	5860	-16.38	20250305	4800	2.08	20250210	6860	-28.57	20241126	4300	13.95	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
133	20250306	130910	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	10000	2	40.00	5100	5100	4900	5630	4165	4900	5000.00	0.00	0	0	6246	5572	5186	4512	4126	5380	4320	28	730	1000	3030	5	1	2820250	138	15.56	1.01	12	0.00	315.00	4864.00	6860	20241126	-28.57	4300	20240415	13.95	5860	-16.38	20250305	4800	2.08	20250210	6860	-28.57	20241126	4300	13.95	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
134	20250306	120909	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	10000	2	40.00	5100	5100	4900	5630	4165	4900	5000.00	0.00	0	0	6246	5572	5186	4512	4126	5380	4320	28	730	1000	3030	5	1	2820250	138	15.56	1.01	12	0.00	315.00	4864.00	6860	20241126	-28.57	4300	20240415	13.95	5860	-16.38	20250305	4800	2.08	20250210	6860	-28.57	20241126	4300	13.95	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
135	20250306	110906	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	10000	2	40.00	5100	5100	4900	5630	4165	4900	5000.00	0.00	0	0	6246	5572	5186	4512	4126	5380	4320	28	730	1000	3030	5	1	2820250	138	15.56	1.01	12	0.00	315.00	4864.00	6860	20241126	-28.57	4300	20240415	13.95	5860	-16.38	20250305	4800	2.08	20250210	6860	-28.57	20241126	4300	13.95	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
136	20250306	100908	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	10000	2	40.00	5100	5100	4900	5630	4165	4900	5000.00	0.00	0	0	6246	5572	5186	4512	4126	5380	4320	28	730	1000	3030	5	1	2820250	138	15.56	1.01	12	0.00	315.00	4864.00	6860	20241126	-28.57	4300	20240415	13.95	5860	-16.38	20250305	4800	2.08	20250210	6860	-28.57	20241126	4300	13.95	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
137	20250306	090911	57	100.00	KONEX			N	N	N	N		N	5100	200	2	4.08	5100	1	20.00	5100	5100	5100	5630	4165	4900	5100.00	0.00	0	0	6246	5572	5186	4512	4126	5380	4320	28	730	1000	3030	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
138	20250305	160859	57	100.00	KONEX			N	N	N	N		N	4900	-200	5	-3.92	25660	5	500.00	5860	5860	4800	5860	4340	5100	5132.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	28	760	1000	3160	5	1	2820250	138	15.56	1.01	12	0.00	315.00	4864.00	6860	20241126	-28.57	4300	20240415	13.95	5860	-16.38	20250305	4800	2.08	20250305	6860	-28.57	20241126	4300	13.95	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
139	20250305	150903	57	100.00	KONEX			N	N	N	N		N	4900	-200	5	-3.92	25660	5	500.00	5860	5860	4800	5860	4340	5100	5132.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	28	760	1000	3160	5	1	2820250	138	15.56	1.01	12	0.00	315.00	4864.00	6860	20241126	-28.57	4300	20240415	13.95	5860	-16.38	20250305	4800	2.08	20250305	6860	-28.57	20241126	4300	13.95	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
140	20250305	140902	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	20760	4	400.00	5860	5860	4800	5860	4340	5100	5190.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	28	760	1000	3160	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250305	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
141	20250305	130858	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	20760	4	400.00	5860	5860	4800	5860	4340	5100	5190.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	28	760	1000	3160	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250305	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
142	20250305	120901	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	20760	4	400.00	5860	5860	4800	5860	4340	5100	5190.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	28	760	1000	3160	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5860	-12.97	20250305	4800	6.25	20250305	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
143	20250305	110855	57	100.00	KONEX			N	N	N	N		N	4800	-300	5	-5.88	10660	2	200.00	5860	5860	4800	5860	4340	5100	5330.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	28	760	1000	3160	5	1	2820250	135	15.24	0.99	12	0.00	315.00	4864.00	6860	20241126	-30.03	4300	20240415	11.63	5860	-18.09	20250305	4800	0.00	20250305	6860	-30.03	20241126	4300	11.63	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
144	20250305	100900	57	100.00	KONEX			N	N	N	N		N	5860	760	1	14.90	5860	1	100.00	5860	5860	5860	5860	4340	5100	5860.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	28	760	1000	3160	10	1	2820250	165	18.60	1.20	12	0.00	315.00	4864.00	6860	20241126	-14.58	4300	20240415	36.28	5860	0.00	20250305	4800	22.08	20250210	6860	-14.58	20241126	4300	36.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
145	20250305	090858	57	100.00	KONEX			N	N	N	N		N	5860	760	1	14.90	5860	1	100.00	5860	5860	5860	5860	4340	5100	5860.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	28	760	1000	3160	10	1	2820250	165	18.60	1.20	12	0.00	315.00	4864.00	6860	20241126	-14.58	4300	20240415	36.28	5860	0.00	20250305	4800	22.08	20250210	6860	-14.58	20241126	4300	36.28	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
146	20250304	160850	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	5100	1	100.00	5100	5100	5100	5860	4340	5100	5100.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	28	760	1000	3160	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5390	-5.38	20250106	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
147	20250304	150846	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	5100	1	100.00	5100	5100	5100	5860	4340	5100	5100.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	28	760	1000	3160	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5390	-5.38	20250106	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
148	20250304	140850	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	5100	1	100.00	5100	5100	5100	5860	4340	5100	5100.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	28	760	1000	3160	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5390	-5.38	20250106	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
149	20250304	130848	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	5100	1	100.00	5100	5100	5100	5860	4340	5100	5100.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	28	760	1000	3160	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5390	-5.38	20250106	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
150	20250304	120845	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	5100	1	100.00	5100	5100	5100	5860	4340	5100	5100.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	28	760	1000	3160	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5390	-5.38	20250106	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
151	20250304	110849	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	5100	1	100.00	5100	5100	5100	5860	4340	5100	5100.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	28	760	1000	3160	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5390	-5.38	20250106	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
152	20250304	100844	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	5100	1	100.00	5100	5100	5100	5860	4340	5100	5100.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	28	760	1000	3160	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5390	-5.38	20250106	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
153	20250304	090841	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	5100	1	100.00	5100	5100	5100	5860	4340	5100	5100.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	28	760	1000	3160	10	1	2820250	144	16.19	1.05	12	0.00	315.00	4864.00	6860	20241126	-25.66	4300	20240415	18.60	5390	-5.38	20250106	4800	6.25	20250210	6860	-25.66	20241126	4300	18.60	20240415	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N