KissMeData/200580/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	160951	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	1.67	0	0	8433	8316	8083	7966	7733	8375	8025	19	1230	500	5570	10	1	3726079	306	12.50	0.90	12	0.00	656.00	9064.00	11990	20240508	-31.61	7010	20241202	16.98	8790	-6.71	20250221	7100	15.49	20250314	11990	-31.61	20240508	7010	16.98	20241202	0.00	N	200580	500	18 억		62085	N	N	0	N	00	N
3	20250328	150955	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	1.67	0	0	8433	8316	8083	7966	7733	8375	8025	19	1230	500	5570	10	1	3726079	306	12.50	0.90	12	0.00	656.00	9064.00	11990	20240508	-31.61	7010	20241202	16.98	8790	-6.71	20250221	7100	15.49	20250314	11990	-31.61	20240508	7010	16.98	20241202	0.00	N	200580	500	18 억		62085	N	N	0	N	00	N
4	20250328	140957	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	1.67	0	0	8433	8316	8083	7966	7733	8375	8025	19	1230	500	5570	10	1	3726079	306	12.50	0.90	12	0.00	656.00	9064.00	11990	20240508	-31.61	7010	20241202	16.98	8790	-6.71	20250221	7100	15.49	20250314	11990	-31.61	20240508	7010	16.98	20241202	0.00	N	200580	500	18 억		62085	N	N	0	N	00	N
5	20250328	130954	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	1.67	0	0	8433	8316	8083	7966	7733	8375	8025	19	1230	500	5570	10	1	3726079	306	12.50	0.90	12	0.00	656.00	9064.00	11990	20240508	-31.61	7010	20241202	16.98	8790	-6.71	20250221	7100	15.49	20250314	11990	-31.61	20240508	7010	16.98	20241202	0.00	N	200580	500	18 억		62085	N	N	0	N	00	N
6	20250328	120953	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	1.67	0	0	8433	8316	8083	7966	7733	8375	8025	19	1230	500	5570	10	1	3726079	306	12.50	0.90	12	0.00	656.00	9064.00	11990	20240508	-31.61	7010	20241202	16.98	8790	-6.71	20250221	7100	15.49	20250314	11990	-31.61	20240508	7010	16.98	20241202	0.00	N	200580	500	18 억		62085	N	N	0	N	00	N
7	20250328	110950	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	1.67	0	0	8433	8316	8083	7966	7733	8375	8025	19	1230	500	5570	10	1	3726079	306	12.50	0.90	12	0.00	656.00	9064.00	11990	20240508	-31.61	7010	20241202	16.98	8790	-6.71	20250221	7100	15.49	20250314	11990	-31.61	20240508	7010	16.98	20241202	0.00	N	200580	500	18 억		62085	N	N	0	N	00	N
8	20250328	100957	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	1.67	0	0	8433	8316	8083	7966	7733	8375	8025	19	1230	500	5570	10	1	3726079	306	12.50	0.90	12	0.00	656.00	9064.00	11990	20240508	-31.61	7010	20241202	16.98	8790	-6.71	20250221	7100	15.49	20250314	11990	-31.61	20240508	7010	16.98	20241202	0.00	N	200580	500	18 억		62085	N	N	0	N	00	N
9	20250328	091001	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	1.67	0	0	8433	8316	8083	7966	7733	8375	8025	19	1230	500	5570	10	1	3726079	306	12.50	0.90	12	0.00	656.00	9064.00	11990	20240508	-31.61	7010	20241202	16.98	8790	-6.71	20250221	7100	15.49	20250314	11990	-31.61	20240508	7010	16.98	20241202	0.00	N	200580	500	18 억		62085	N	N	0	N	00	N
10	20250327	162309	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	832450	106	9.87	7850	8200	7850	9430	6970	8200	7853.30	1.67	0	0	8600	8400	8200	8000	7800	8400	8000	19	1230	500	5570	10	1	3726079	306	12.50	0.90	12	0.00	656.00	9064.00	11990	20240508	-31.61	7010	20241202	16.98	8790	-6.71	20250221	7100	15.49	20250314	11990	-31.61	20240508	7010	16.98	20241202	0.00	N	200580	500	18 억		62085	N	N	0	N	00	N
11	20250327	150953	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	832450	106	9.87	7850	8200	7850	9430	6970	8200	7853.30	1.67	0	0	8600	8400	8200	8000	7800	8400	8000	19	1230	500	5570	10	1	3726079	306	12.50	0.90	12	0.00	656.00	9064.00	11990	20240508	-31.61	7010	20241202	16.98	8790	-6.71	20250221	7100	15.49	20250314	11990	-31.61	20240508	7010	16.98	20241202	0.00	N	200580	500	18 억		62085	N	N	0	N	00	N
12	20250327	140954	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	832450	106	9.87	7850	8200	7850	9430	6970	8200	7853.30	1.67	0	0	8600	8400	8200	8000	7800	8400	8000	19	1230	500	5570	10	1	3726079	306	12.50	0.90	12	0.00	656.00	9064.00	11990	20240508	-31.61	7010	20241202	16.98	8790	-6.71	20250221	7100	15.49	20250314	11990	-31.61	20240508	7010	16.98	20241202	0.00	N	200580	500	18 억		62085	N	N	0	N	00	N
13	20250327	130949	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	832450	106	9.87	7850	8200	7850	9430	6970	8200	7853.30	1.67	0	0	8600	8400	8200	8000	7800	8400	8000	19	1230	500	5570	10	1	3726079	306	12.50	0.90	12	0.00	656.00	9064.00	11990	20240508	-31.61	7010	20241202	16.98	8790	-6.71	20250221	7100	15.49	20250314	11990	-31.61	20240508	7010	16.98	20241202	0.00	N	200580	500	18 억		62085	N	N	0	N	00	N
14	20250327	120957	57	100.00	KONEX			N	N	N	N		N	7850	-350	5	-4.27	518100	66	6.15	7850	7850	7850	9430	6970	8200	7850.00	1.67	0	0	8600	8400	8200	8000	7800	8400	8000	19	1230	500	5570	10	1	3726079	292	11.97	0.87	12	0.00	656.00	9064.00	11990	20240508	-34.53	7010	20241202	11.98	8790	-10.69	20250221	7100	10.56	20250314	11990	-34.53	20240508	7010	11.98	20241202	0.00	N	200580	500	18 억		62085	N	N	0	N	00	N
15	20250327	110954	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	1.67	0	0	8600	8400	8200	8000	7800	8400	8000	19	1230	500	5570	10	1	3726079	306	12.50	0.90	12	0.00	656.00	9064.00	11990	20240508	-31.61	7010	20241202	16.98	8790	-6.71	20250221	7100	15.49	20250314	11990	-31.61	20240508	7010	16.98	20241202	0.00	N	200580	500	18 억		62085	N	N	0	N	00	N
16	20250327	100949	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	1.67	0	0	8600	8400	8200	8000	7800	8400	8000	19	1230	500	5570	10	1	3726079	306	12.50	0.90	12	0.00	656.00	9064.00	11990	20240508	-31.61	7010	20241202	16.98	8790	-6.71	20250221	7100	15.49	20250314	11990	-31.61	20240508	7010	16.98	20241202	0.00	N	200580	500	18 억		62085	N	N	0	N	00	N
17	20250327	090953	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	1.67	0	0	8600	8400	8200	8000	7800	8400	8000	19	1230	500	5570	10	1	3726079	306	12.50	0.90	12	0.00	656.00	9064.00	11990	20240508	-31.61	7010	20241202	16.98	8790	-6.71	20250221	7100	15.49	20250314	11990	-31.61	20240508	7010	16.98	20241202	0.00	N	200580	500	18 억		62085	N	N	0	N	00	N
18	20250326	160942	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	8804280	1074	845.67	8200	8400	8000	9430	6970	8200	8197.65	1.68	0	0	8333	8266	8133	8066	7933	8300	8100	19	1230	500	5570	10	1	3726079	306	12.50	0.90	12	0.03	656.00	9064.00	11990	20240508	-31.61	7010	20241202	16.98	8790	-6.71	20250221	7100	15.49	20250314	11990	-31.61	20240508	7010	16.98	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
19	20250326	150946	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	8804280	1074	845.67	8200	8400	8000	9430	6970	8200	8197.65	1.68	0	0	8333	8266	8133	8066	7933	8300	8100	19	1230	500	5570	10	1	3726079	306	12.50	0.90	12	0.03	656.00	9064.00	11990	20240508	-31.61	7010	20241202	16.98	8790	-6.71	20250221	7100	15.49	20250314	11990	-31.61	20240508	7010	16.98	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
20	20250326	140944	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	8804280	1074	845.67	8200	8400	8000	9430	6970	8200	8197.65	1.68	0	0	8333	8266	8133	8066	7933	8300	8100	19	1230	500	5570	10	1	3726079	306	12.50	0.90	12	0.03	656.00	9064.00	11990	20240508	-31.61	7010	20241202	16.98	8790	-6.71	20250221	7100	15.49	20250314	11990	-31.61	20240508	7010	16.98	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
21	20250326	130944	57	100.00	KONEX			N	N	N	N		N	8000	-200	5	-2.44	8756080	1068	840.94	8200	8400	8000	9430	6970	8200	8198.58	1.68	0	0	8333	8266	8133	8066	7933	8300	8100	19	1230	500	5570	10	1	3726079	298	12.20	0.88	12	0.03	656.00	9064.00	11990	20240508	-33.28	7010	20241202	14.12	8790	-8.99	20250221	7100	12.68	20250314	11990	-33.28	20240508	7010	14.12	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
22	20250326	120949	57	100.00	KONEX			N	N	N	N		N	8190	-10	5	-0.12	8716080	1063	837.01	8200	8400	8190	9430	6970	8200	8199.51	1.68	0	0	8333	8266	8133	8066	7933	8300	8100	19	1230	500	5570	10	1	3726079	305	12.48	0.90	12	0.03	656.00	9064.00	11990	20240508	-31.69	7010	20241202	16.83	8790	-6.83	20250221	7100	15.35	20250314	11990	-31.69	20240508	7010	16.83	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
23	20250326	110946	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	8126400	991	780.31	8200	8400	8200	9430	6970	8200	8200.20	1.68	0	0	8333	8266	8133	8066	7933	8300	8100	19	1230	500	5570	10	1	3726079	306	12.50	0.90	12	0.03	656.00	9064.00	11990	20240508	-31.61	7010	20241202	16.98	8790	-6.71	20250221	7100	15.49	20250314	11990	-31.61	20240508	7010	16.98	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
24	20250326	100945	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	4018200	490	385.83	8200	8400	8200	9430	6970	8200	8200.41	1.68	0	0	8333	8266	8133	8066	7933	8300	8100	19	1230	500	5570	10	1	3726079	306	12.50	0.90	12	0.01	656.00	9064.00	11990	20240508	-31.61	7010	20241202	16.98	8790	-6.71	20250221	7100	15.49	20250314	11990	-31.61	20240508	7010	16.98	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
25	20250326	090946	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	1.68	0	0	8333	8266	8133	8066	7933	8300	8100	19	1230	500	5570	10	1	3726079	306	12.50	0.90	12	0.00	656.00	9064.00	11990	20240508	-31.61	7010	20241202	16.98	8790	-6.71	20250221	7100	15.49	20250314	11990	-31.61	20240508	7010	16.98	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
26	20250325	160939	57	100.00	KONEX			N	N	N	N		N	8200	190	2	2.37	1037200	127	0.27	8200	8200	8000	9210	6810	8010	8166.93	1.68	0	0	8276	8142	8066	7932	7856	8210	8000	19	1200	500	5440	10	1	3726079	306	12.50	0.90	12	0.00	656.00	9064.00	11990	20240508	-31.61	7010	20241202	16.98	8790	-6.71	20250221	7100	15.49	20250314	11990	-31.61	20240508	7010	16.98	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
27	20250325	150941	57	100.00	KONEX			N	N	N	N		N	8200	190	2	2.37	1037200	127	0.27	8200	8200	8000	9210	6810	8010	8166.93	1.68	0	0	8276	8142	8066	7932	7856	8210	8000	19	1200	500	5440	10	1	3726079	306	12.50	0.90	12	0.00	656.00	9064.00	11990	20240508	-31.61	7010	20241202	16.98	8790	-6.71	20250221	7100	15.49	20250314	11990	-31.61	20240508	7010	16.98	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
28	20250325	140938	57	100.00	KONEX			N	N	N	N		N	8200	190	2	2.37	1037200	127	0.27	8200	8200	8000	9210	6810	8010	8166.93	1.68	0	0	8276	8142	8066	7932	7856	8210	8000	19	1200	500	5440	10	1	3726079	306	12.50	0.90	12	0.00	656.00	9064.00	11990	20240508	-31.61	7010	20241202	16.98	8790	-6.71	20250221	7100	15.49	20250314	11990	-31.61	20240508	7010	16.98	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
29	20250325	131028	57	100.00	KONEX			N	N	N	N		N	8200	190	2	2.37	8200	1	0.00	8200	8200	8200	9210	6810	8010	8200.00	1.68	0	0	8276	8142	8066	7932	7856	8210	8000	19	1200	500	5440	10	1	3726079	306	12.50	0.90	12	0.00	656.00	9064.00	11990	20240508	-31.61	7010	20241202	16.98	8790	-6.71	20250221	7100	15.49	20250314	11990	-31.61	20240508	7010	16.98	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
30	20250325	120939	57	100.00	KONEX			N	N	N	N		N	8200	190	2	2.37	8200	1	0.00	8200	8200	8200	9210	6810	8010	8200.00	1.68	0	0	8276	8142	8066	7932	7856	8210	8000	19	1200	500	5440	10	1	3726079	306	12.50	0.90	12	0.00	656.00	9064.00	11990	20240508	-31.61	7010	20241202	16.98	8790	-6.71	20250221	7100	15.49	20250314	11990	-31.61	20240508	7010	16.98	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
31	20250325	110938	57	100.00	KONEX			N	N	N	N		N	8200	190	2	2.37	8200	1	0.00	8200	8200	8200	9210	6810	8010	8200.00	1.68	0	0	8276	8142	8066	7932	7856	8210	8000	19	1200	500	5440	10	1	3726079	306	12.50	0.90	12	0.00	656.00	9064.00	11990	20240508	-31.61	7010	20241202	16.98	8790	-6.71	20250221	7100	15.49	20250314	11990	-31.61	20240508	7010	16.98	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
32	20250325	100949	57	100.00	KONEX			N	N	N	N		N	8010	0	3	0.00	0	0	0.00	0	0	0	9210	6810	8010	0.00	1.68	0	0	8276	8142	8066	7932	7856	8210	8000	19	1200	500	5440	10	1	3726079	298	12.21	0.88	12	0.00	656.00	9064.00	11990	20240508	-33.19	7010	20241202	14.27	8790	-8.87	20250221	7100	12.82	20250314	11990	-33.19	20240508	7010	14.27	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
33	20250325	090947	57	100.00	KONEX			N	N	N	N		N	8010	0	3	0.00	0	0	0.00	0	0	0	9210	6810	8010	0.00	1.68	0	0	8276	8142	8066	7932	7856	8210	8000	19	1200	500	5440	10	1	3726079	298	12.21	0.88	12	0.00	656.00	9064.00	11990	20240508	-33.19	7010	20241202	14.27	8790	-8.87	20250221	7100	12.82	20250314	11990	-33.19	20240508	7010	14.27	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
34	20250324	160936	57	100.00	KONEX			N	N	N	N		N	8010	20	2	0.25	1649180	206	37.12	8000	8200	7990	9180	6800	7990	8005.73	1.68	0	0	8116	8052	7926	7862	7736	8085	7895	19	1190	500	5430	10	1	3726079	298	12.21	0.88	12	0.01	656.00	9064.00	12300	20240312	-34.88	7010	20241202	14.27	8790	-8.87	20250221	7100	12.82	20250314	11990	-33.19	20240508	7010	14.27	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
35	20250324	150942	57	100.00	KONEX			N	N	N	N		N	8010	20	2	0.25	1649180	206	37.12	8000	8200	7990	9180	6800	7990	8005.73	1.68	0	0	8116	8052	7926	7862	7736	8085	7895	19	1190	500	5430	10	1	3726079	298	12.21	0.88	12	0.01	656.00	9064.00	12300	20240312	-34.88	7010	20241202	14.27	8790	-8.87	20250221	7100	12.82	20250314	11990	-33.19	20240508	7010	14.27	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
36	20250324	140944	57	100.00	KONEX			N	N	N	N		N	8000	10	2	0.13	56200	7	1.26	8000	8200	8000	9180	6800	7990	8028.57	1.68	0	0	8116	8052	7926	7862	7736	8085	7895	19	1190	500	5430	10	1	3726079	298	12.20	0.88	12	0.00	656.00	9064.00	12300	20240312	-34.96	7010	20241202	14.12	8790	-8.99	20250221	7100	12.68	20250314	11990	-33.28	20240508	7010	14.12	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
37	20250324	130944	57	100.00	KONEX			N	N	N	N		N	8200	210	2	2.63	48200	6	1.08	8000	8200	8000	9180	6800	7990	8033.33	1.68	0	0	8116	8052	7926	7862	7736	8085	7895	19	1190	500	5430	10	1	3726079	306	12.50	0.90	12	0.00	656.00	9064.00	12300	20240312	-33.33	7010	20241202	16.98	8790	-6.71	20250221	7100	15.49	20250314	11990	-31.61	20240508	7010	16.98	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
38	20250324	120942	57	100.00	KONEX			N	N	N	N		N	8200	210	2	2.63	48200	6	1.08	8000	8200	8000	9180	6800	7990	8033.33	1.68	0	0	8116	8052	7926	7862	7736	8085	7895	19	1190	500	5430	10	1	3726079	306	12.50	0.90	12	0.00	656.00	9064.00	12300	20240312	-33.33	7010	20241202	16.98	8790	-6.71	20250221	7100	15.49	20250314	11990	-31.61	20240508	7010	16.98	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
39	20250324	110941	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	1.68	0	0	8116	8052	7926	7862	7736	8085	7895	19	1190	500	5430	10	1	3726079	298	12.18	0.88	12	0.00	656.00	9064.00	12300	20240312	-35.04	7010	20241202	13.98	8790	-9.10	20250221	7100	12.54	20250314	11990	-33.36	20240508	7010	13.98	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
40	20250324	100938	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	1.68	0	0	8116	8052	7926	7862	7736	8085	7895	19	1190	500	5430	10	1	3726079	298	12.18	0.88	12	0.00	656.00	9064.00	12300	20240312	-35.04	7010	20241202	13.98	8790	-9.10	20250221	7100	12.54	20250314	11990	-33.36	20240508	7010	13.98	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
41	20250324	090940	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	1.68	0	0	8116	8052	7926	7862	7736	8085	7895	19	1190	500	5430	10	1	3726079	298	12.18	0.88	12	0.00	656.00	9064.00	12300	20240312	-35.04	7010	20241202	13.98	8790	-9.10	20250221	7100	12.54	20250314	11990	-33.36	20240508	7010	13.98	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
42	20250321	160955	57	100.00	KONEX			N	N	N	N		N	7990	200	2	2.57	4431740	555	93.43	7800	7990	7800	8950	6630	7790	7985.12	1.68	0	0	8016	7902	7676	7562	7336	7960	7620	19	1160	500	5290	10	1	3726079	298	12.18	0.88	12	0.01	656.00	9064.00	12300	20240312	-35.04	7010	20241202	13.98	8790	-9.10	20250221	7100	12.54	20250314	11990	-33.36	20240508	7010	13.98	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
43	20250321	150940	57	100.00	KONEX			N	N	N	N		N	7990	200	2	2.57	4431740	555	93.43	7800	7990	7800	8950	6630	7790	7985.12	1.68	0	0	8016	7902	7676	7562	7336	7960	7620	19	1160	500	5290	10	1	3726079	298	12.18	0.88	12	0.01	656.00	9064.00	12300	20240312	-35.04	7010	20241202	13.98	8790	-9.10	20250221	7100	12.54	20250314	11990	-33.36	20240508	7010	13.98	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
44	20250321	140941	57	100.00	KONEX			N	N	N	N		N	7990	200	2	2.57	4431740	555	93.43	7800	7990	7800	8950	6630	7790	7985.12	1.68	0	0	8016	7902	7676	7562	7336	7960	7620	19	1160	500	5290	10	1	3726079	298	12.18	0.88	12	0.01	656.00	9064.00	12300	20240312	-35.04	7010	20241202	13.98	8790	-9.10	20250221	7100	12.54	20250314	11990	-33.36	20240508	7010	13.98	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
45	20250321	130942	57	100.00	KONEX			N	N	N	N		N	7990	200	2	2.57	4431740	555	93.43	7800	7990	7800	8950	6630	7790	7985.12	1.68	0	0	8016	7902	7676	7562	7336	7960	7620	19	1160	500	5290	10	1	3726079	298	12.18	0.88	12	0.01	656.00	9064.00	12300	20240312	-35.04	7010	20241202	13.98	8790	-9.10	20250221	7100	12.54	20250314	11990	-33.36	20240508	7010	13.98	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
46	20250321	120943	57	100.00	KONEX			N	N	N	N		N	7990	200	2	2.57	4431740	555	93.43	7800	7990	7800	8950	6630	7790	7985.12	1.68	0	0	8016	7902	7676	7562	7336	7960	7620	19	1160	500	5290	10	1	3726079	298	12.18	0.88	12	0.01	656.00	9064.00	12300	20240312	-35.04	7010	20241202	13.98	8790	-9.10	20250221	7100	12.54	20250314	11990	-33.36	20240508	7010	13.98	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
47	20250321	110941	57	100.00	KONEX			N	N	N	N		N	7990	200	2	2.57	4431740	555	93.43	7800	7990	7800	8950	6630	7790	7985.12	1.68	0	0	8016	7902	7676	7562	7336	7960	7620	19	1160	500	5290	10	1	3726079	298	12.18	0.88	12	0.01	656.00	9064.00	12300	20240312	-35.04	7010	20241202	13.98	8790	-9.10	20250221	7100	12.54	20250314	11990	-33.36	20240508	7010	13.98	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
48	20250321	100944	57	100.00	KONEX			N	N	N	N		N	7990	200	2	2.57	1771070	222	37.37	7800	7990	7800	8950	6630	7790	7977.79	1.68	0	0	8016	7902	7676	7562	7336	7960	7620	19	1160	500	5290	10	1	3726079	298	12.18	0.88	12	0.01	656.00	9064.00	12300	20240312	-35.04	7010	20241202	13.98	8790	-9.10	20250221	7100	12.54	20250314	11990	-33.36	20240508	7010	13.98	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
49	20250321	090948	57	100.00	KONEX			N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	8950	6630	7790	0.00	1.68	0	0	8016	7902	7676	7562	7336	7960	7620	19	1160	500	5290	10	1	3726079	290	11.88	0.86	12	0.00	656.00	9064.00	12300	20240312	-36.67	7010	20241202	11.13	8790	-11.38	20250221	7100	9.72	20250314	11990	-35.03	20240508	7010	11.13	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
50	20250320	161424	57	100.00	KONEX			N	N	N	N		N	7790	200	2	2.64	4484740	594	295.52	7590	7790	7450	8720	6460	7590	7550.07	1.68	0	0	7683	7636	7543	7496	7403	7660	7520	19	1130	500	5160	10	1	3726079	290	11.88	0.86	12	0.02	656.00	9064.00	12420	20240308	-37.28	7010	20241202	11.13	8790	-11.38	20250221	7100	9.72	20250314	11990	-35.03	20240508	7010	11.13	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
51	20250320	150939	57	100.00	KONEX			N	N	N	N		N	7790	200	2	2.64	4484740	594	295.52	7590	7790	7450	8720	6460	7590	7550.07	1.68	0	0	7683	7636	7543	7496	7403	7660	7520	19	1130	500	5160	10	1	3726079	290	11.88	0.86	12	0.02	656.00	9064.00	12420	20240308	-37.28	7010	20241202	11.13	8790	-11.38	20250221	7100	9.72	20250314	11990	-35.03	20240508	7010	11.13	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
52	20250320	140943	57	100.00	KONEX			N	N	N	N		N	7600	10	2	0.13	4476950	593	295.02	7590	7600	7450	8720	6460	7590	7549.66	1.68	0	0	7683	7636	7543	7496	7403	7660	7520	19	1130	500	5160	10	1	3726079	283	11.59	0.84	12	0.02	656.00	9064.00	12420	20240308	-38.81	7010	20241202	8.42	8790	-13.54	20250221	7100	7.04	20250314	11990	-36.61	20240508	7010	8.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
53	20250320	130942	57	100.00	KONEX			N	N	N	N		N	7600	10	2	0.13	4476950	593	295.02	7590	7600	7450	8720	6460	7590	7549.66	1.68	0	0	7683	7636	7543	7496	7403	7660	7520	19	1130	500	5160	10	1	3726079	283	11.59	0.84	12	0.02	656.00	9064.00	12420	20240308	-38.81	7010	20241202	8.42	8790	-13.54	20250221	7100	7.04	20250314	11990	-36.61	20240508	7010	8.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
54	20250320	120939	57	100.00	KONEX			N	N	N	N		N	7600	10	2	0.13	4476950	593	295.02	7590	7600	7450	8720	6460	7590	7549.66	1.68	0	0	7683	7636	7543	7496	7403	7660	7520	19	1130	500	5160	10	1	3726079	283	11.59	0.84	12	0.02	656.00	9064.00	12420	20240308	-38.81	7010	20241202	8.42	8790	-13.54	20250221	7100	7.04	20250314	11990	-36.61	20240508	7010	8.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
55	20250320	110940	57	100.00	KONEX			N	N	N	N		N	7600	10	2	0.13	75950	10	4.98	7590	7600	7590	8720	6460	7590	7595.00	1.68	0	0	7683	7636	7543	7496	7403	7660	7520	19	1130	500	5160	10	1	3726079	283	11.59	0.84	12	0.00	656.00	9064.00	12420	20240308	-38.81	7010	20241202	8.42	8790	-13.54	20250221	7100	7.04	20250314	11990	-36.61	20240508	7010	8.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
56	20250320	100939	57	100.00	KONEX			N	N	N	N		N	7600	10	2	0.13	75950	10	4.98	7590	7600	7590	8720	6460	7590	7595.00	1.68	0	0	7683	7636	7543	7496	7403	7660	7520	19	1130	500	5160	10	1	3726079	283	11.59	0.84	12	0.00	656.00	9064.00	12420	20240308	-38.81	7010	20241202	8.42	8790	-13.54	20250221	7100	7.04	20250314	11990	-36.61	20240508	7010	8.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
57	20250320	090942	57	100.00	KONEX			N	N	N	N		N	7590	0	3	0.00	0	0	0.00	0	0	0	8720	6460	7590	0.00	1.68	0	0	7683	7636	7543	7496	7403	7660	7520	19	1130	500	5160	10	1	3726079	283	11.57	0.84	12	0.00	656.00	9064.00	12420	20240308	-38.89	7010	20241202	8.27	8790	-13.65	20250221	7100	6.90	20250314	11990	-36.70	20240508	7010	8.27	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
58	20250319	160935	57	100.00	KONEX			N	N	N	N		N	7590	140	2	1.88	1497590	201	100.00	7450	7590	7450	8560	6340	7450	7450.70	1.68	0	0	7643	7546	7493	7396	7343	7520	7370	19	1110	500	5060	10	1	3726079	283	11.57	0.84	12	0.01	656.00	9064.00	12420	20240308	-38.89	7010	20241202	8.27	8790	-13.65	20250221	7100	6.90	20250314	11990	-36.70	20240508	7010	8.27	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
59	20250319	150937	57	100.00	KONEX			N	N	N	N		N	7590	140	2	1.88	1497590	201	100.00	7450	7590	7450	8560	6340	7450	7450.70	1.68	0	0	7643	7546	7493	7396	7343	7520	7370	19	1110	500	5060	10	1	3726079	283	11.57	0.84	12	0.01	656.00	9064.00	12420	20240308	-38.89	7010	20241202	8.27	8790	-13.65	20250221	7100	6.90	20250314	11990	-36.70	20240508	7010	8.27	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
60	20250319	140940	57	100.00	KONEX			N	N	N	N		N	7450	0	3	0.00	1490000	200	99.50	7450	7450	7450	8560	6340	7450	7450.00	1.68	0	0	7643	7546	7493	7396	7343	7520	7370	19	1110	500	5060	10	1	3726079	278	11.36	0.82	12	0.01	656.00	9064.00	12420	20240308	-40.02	7010	20241202	6.28	8790	-15.24	20250221	7100	4.93	20250314	11990	-37.86	20240508	7010	6.28	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
61	20250319	130937	57	100.00	KONEX			N	N	N	N		N	7450	0	3	0.00	0	0	0.00	0	0	0	8560	6340	7450	0.00	1.68	0	0	7643	7546	7493	7396	7343	7520	7370	19	1110	500	5060	10	1	3726079	278	11.36	0.82	12	0.00	656.00	9064.00	12420	20240308	-40.02	7010	20241202	6.28	8790	-15.24	20250221	7100	4.93	20250314	11990	-37.86	20240508	7010	6.28	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
62	20250319	120937	57	100.00	KONEX			N	N	N	N		N	7450	0	3	0.00	0	0	0.00	0	0	0	8560	6340	7450	0.00	1.68	0	0	7643	7546	7493	7396	7343	7520	7370	19	1110	500	5060	10	1	3726079	278	11.36	0.82	12	0.00	656.00	9064.00	12420	20240308	-40.02	7010	20241202	6.28	8790	-15.24	20250221	7100	4.93	20250314	11990	-37.86	20240508	7010	6.28	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
63	20250319	110937	57	100.00	KONEX			N	N	N	N		N	7450	0	3	0.00	0	0	0.00	0	0	0	8560	6340	7450	0.00	1.68	0	0	7643	7546	7493	7396	7343	7520	7370	19	1110	500	5060	10	1	3726079	278	11.36	0.82	12	0.00	656.00	9064.00	12420	20240308	-40.02	7010	20241202	6.28	8790	-15.24	20250221	7100	4.93	20250314	11990	-37.86	20240508	7010	6.28	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
64	20250319	100937	57	100.00	KONEX			N	N	N	N		N	7450	0	3	0.00	0	0	0.00	0	0	0	8560	6340	7450	0.00	1.68	0	0	7643	7546	7493	7396	7343	7520	7370	19	1110	500	5060	10	1	3726079	278	11.36	0.82	12	0.00	656.00	9064.00	12420	20240308	-40.02	7010	20241202	6.28	8790	-15.24	20250221	7100	4.93	20250314	11990	-37.86	20240508	7010	6.28	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
65	20250319	090941	57	100.00	KONEX			N	N	N	N		N	7450	0	3	0.00	0	0	0.00	0	0	0	8560	6340	7450	0.00	1.68	0	0	7643	7546	7493	7396	7343	7520	7370	19	1110	500	5060	10	1	3726079	278	11.36	0.82	12	0.00	656.00	9064.00	12420	20240308	-40.02	7010	20241202	6.28	8790	-15.24	20250221	7100	4.93	20250314	11990	-37.86	20240508	7010	6.28	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
66	20250318	160933	57	100.00	KONEX			N	N	N	N		N	7450	20	2	0.27	1496590	201	21.87	7590	7590	7440	8540	6320	7430	7445.72	1.68	0	0	7770	7600	7430	7260	7090	7515	7175	19	1110	500	5050	10	1	3726079	278	11.51	0.88	12	0.01	647.00	8433.00	12420	20240308	-40.02	7010	20241202	6.28	8790	-15.24	20250221	7100	4.93	20250314	11990	-37.86	20240508	7010	6.28	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
67	20250318	150937	57	100.00	KONEX			N	N	N	N		N	7450	20	2	0.27	1496590	201	21.87	7590	7590	7440	8540	6320	7430	7445.72	1.68	0	0	7770	7600	7430	7260	7090	7515	7175	19	1110	500	5050	10	1	3726079	278	11.51	0.88	12	0.01	647.00	8433.00	12420	20240308	-40.02	7010	20241202	6.28	8790	-15.24	20250221	7100	4.93	20250314	11990	-37.86	20240508	7010	6.28	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
68	20250318	140935	57	100.00	KONEX			N	N	N	N		N	7450	20	2	0.27	1496590	201	21.87	7590	7590	7440	8540	6320	7430	7445.72	1.68	0	0	7770	7600	7430	7260	7090	7515	7175	19	1110	500	5050	10	1	3726079	278	11.51	0.88	12	0.01	647.00	8433.00	12420	20240308	-40.02	7010	20241202	6.28	8790	-15.24	20250221	7100	4.93	20250314	11990	-37.86	20240508	7010	6.28	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
69	20250318	130933	57	100.00	KONEX			N	N	N	N		N	7440	10	2	0.13	751590	101	10.99	7590	7590	7440	8540	6320	7430	7441.49	1.68	0	0	7770	7600	7430	7260	7090	7515	7175	19	1110	500	5050	10	1	3726079	277	11.50	0.88	12	0.00	647.00	8433.00	12420	20240308	-40.10	7010	20241202	6.13	8790	-15.36	20250221	7100	4.79	20250314	11990	-37.95	20240508	7010	6.13	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
70	20250318	120934	57	100.00	KONEX			N	N	N	N		N	7440	10	2	0.13	171270	23	2.50	7590	7590	7440	8540	6320	7430	7446.52	1.68	0	0	7770	7600	7430	7260	7090	7515	7175	19	1110	500	5050	10	1	3726079	277	11.50	0.88	12	0.00	647.00	8433.00	12420	20240308	-40.10	7010	20241202	6.13	8790	-15.36	20250221	7100	4.79	20250314	11990	-37.95	20240508	7010	6.13	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
71	20250318	110933	57	100.00	KONEX			N	N	N	N		N	7440	10	2	0.13	171270	23	2.50	7590	7590	7440	8540	6320	7430	7446.52	1.68	0	0	7770	7600	7430	7260	7090	7515	7175	19	1110	500	5050	10	1	3726079	277	11.50	0.88	12	0.00	647.00	8433.00	12420	20240308	-40.10	7010	20241202	6.13	8790	-15.36	20250221	7100	4.79	20250314	11990	-37.95	20240508	7010	6.13	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
72	20250318	100936	57	100.00	KONEX			N	N	N	N		N	7590	160	2	2.15	7590	1	0.11	7590	7590	7590	8540	6320	7430	7590.00	1.68	0	0	7770	7600	7430	7260	7090	7515	7175	19	1110	500	5050	10	1	3726079	283	11.73	0.90	12	0.00	647.00	8433.00	12420	20240308	-38.89	7010	20241202	8.27	8790	-13.65	20250221	7100	6.90	20250314	11990	-36.70	20240508	7010	8.27	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
73	20250318	090938	57	100.00	KONEX			N	N	N	N		N	7590	160	2	2.15	7590	1	0.11	7590	7590	7590	8540	6320	7430	7590.00	1.68	0	0	7770	7600	7430	7260	7090	7515	7175	19	1110	500	5050	10	1	3726079	283	11.73	0.90	12	0.00	647.00	8433.00	12420	20240308	-38.89	7010	20241202	8.27	8790	-13.65	20250221	7100	6.90	20250314	11990	-36.70	20240508	7010	8.27	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
74	20250317	160932	57	100.00	KONEX			N	N	N	N		N	7430	-160	5	-2.11	6938600	919	61.19	7590	7600	7260	8720	6460	7590	7550.16	1.68	0	0	8036	7812	7456	7232	6876	7880	7300	19	1130	500	5160	10	1	3726079	277	11.48	0.88	12	0.02	647.00	8433.00	12420	20240308	-40.18	7010	20241202	5.99	8790	-15.47	20250221	7100	4.65	20250314	11990	-38.03	20240508	7010	5.99	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
75	20250317	150931	57	100.00	KONEX			N	N	N	N		N	7430	-160	5	-2.11	6537250	865	57.59	7590	7600	7260	8720	6460	7590	7557.51	1.68	0	0	8036	7812	7456	7232	6876	7880	7300	19	1130	500	5160	10	1	3726079	277	11.48	0.88	12	0.02	647.00	8433.00	12420	20240308	-40.18	7010	20241202	5.99	8790	-15.47	20250221	7100	4.65	20250314	11990	-38.03	20240508	7010	5.99	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
76	20250317	140933	57	100.00	KONEX			N	N	N	N		N	7360	-230	5	-3.03	6306320	834	55.53	7590	7600	7260	8720	6460	7590	7561.53	1.68	0	0	8036	7812	7456	7232	6876	7880	7300	19	1130	500	5160	10	1	3726079	274	11.38	0.87	12	0.02	647.00	8433.00	12420	20240308	-40.74	7010	20241202	4.99	8790	-16.27	20250221	7100	3.66	20250314	11990	-38.62	20240508	7010	4.99	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
77	20250317	130932	57	100.00	KONEX			N	N	N	N		N	7360	-230	5	-3.03	6306320	834	55.53	7590	7600	7260	8720	6460	7590	7561.53	1.68	0	0	8036	7812	7456	7232	6876	7880	7300	19	1130	500	5160	10	1	3726079	274	11.38	0.87	12	0.02	647.00	8433.00	12420	20240308	-40.74	7010	20241202	4.99	8790	-16.27	20250221	7100	3.66	20250314	11990	-38.62	20240508	7010	4.99	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
78	20250317	120932	57	100.00	KONEX			N	N	N	N		N	7300	-290	5	-3.82	6298960	833	55.46	7590	7600	7260	8720	6460	7590	7561.78	1.68	0	0	8036	7812	7456	7232	6876	7880	7300	19	1130	500	5160	10	1	3726079	272	11.28	0.87	12	0.02	647.00	8433.00	12420	20240308	-41.22	7010	20241202	4.14	8790	-16.95	20250221	7100	2.82	20250314	11990	-39.12	20240508	7010	4.14	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
79	20250317	110931	57	100.00	KONEX			N	N	N	N		N	7300	-290	5	-3.82	6298960	833	55.46	7590	7600	7260	8720	6460	7590	7561.78	1.68	0	0	8036	7812	7456	7232	6876	7880	7300	19	1130	500	5160	10	1	3726079	272	11.28	0.87	12	0.02	647.00	8433.00	12420	20240308	-41.22	7010	20241202	4.14	8790	-16.95	20250221	7100	2.82	20250314	11990	-39.12	20240508	7010	4.14	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
80	20250317	100931	57	100.00	KONEX			N	N	N	N		N	7600	10	2	0.13	113900	15	1.00	7590	7600	7590	8720	6460	7590	7593.33	1.68	0	0	8036	7812	7456	7232	6876	7880	7300	19	1130	500	5160	10	1	3726079	283	11.75	0.90	12	0.00	647.00	8433.00	12420	20240308	-38.81	7010	20241202	8.42	8790	-13.54	20250221	7100	7.04	20250314	11990	-36.61	20240508	7010	8.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
81	20250317	090932	57	100.00	KONEX			N	N	N	N		N	7600	10	2	0.13	113900	15	1.00	7590	7600	7590	8720	6460	7590	7593.33	1.68	0	0	8036	7812	7456	7232	6876	7880	7300	19	1130	500	5160	10	1	3726079	283	11.75	0.90	12	0.00	647.00	8433.00	12420	20240308	-38.81	7010	20241202	8.42	8790	-13.54	20250221	7100	7.04	20250314	11990	-36.61	20240508	7010	8.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
82	20250314	160927	57	100.00	KONEX			N	N	N	N		N	7590	70	2	0.93	11063800	1502	1050.35	7590	7680	7100	8640	6400	7520	7366.05	1.68	0	0	7740	7630	7440	7330	7140	7535	7235	19	1120	500	5110	10	1	3726079	283	11.73	0.90	12	0.04	647.00	8433.00	12440	20240304	-38.99	7010	20241202	8.27	8790	-13.65	20250221	7100	6.90	20250314	11990	-36.70	20240508	7010	8.27	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
83	20250314	150934	57	100.00	KONEX			N	N	N	N		N	7590	70	2	0.93	11063800	1502	1050.35	7590	7680	7100	8640	6400	7520	7366.05	1.68	0	0	7740	7630	7440	7330	7140	7535	7235	19	1120	500	5110	10	1	3726079	283	11.73	0.90	12	0.04	647.00	8433.00	12440	20240304	-38.99	7010	20241202	8.27	8790	-13.65	20250221	7100	6.90	20250314	11990	-36.70	20240508	7010	8.27	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
84	20250314	140928	57	100.00	KONEX			N	N	N	N		N	7590	70	2	0.93	11063800	1502	1050.35	7590	7680	7100	8640	6400	7520	7366.05	1.68	0	0	7740	7630	7440	7330	7140	7535	7235	19	1120	500	5110	10	1	3726079	283	11.73	0.90	12	0.04	647.00	8433.00	12440	20240304	-38.99	7010	20241202	8.27	8790	-13.65	20250221	7100	6.90	20250314	11990	-36.70	20240508	7010	8.27	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
85	20250314	130927	57	100.00	KONEX			N	N	N	N		N	7600	80	2	1.06	10153800	1382	966.43	7590	7680	7100	8640	6400	7520	7347.18	1.68	0	0	7740	7630	7440	7330	7140	7535	7235	19	1120	500	5110	10	1	3726079	283	11.75	0.90	12	0.04	647.00	8433.00	12440	20240304	-38.91	7010	20241202	8.42	8790	-13.54	20250221	7100	7.04	20250314	11990	-36.61	20240508	7010	8.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
86	20250314	120930	57	100.00	KONEX			N	N	N	N		N	7600	80	2	1.06	10153800	1382	966.43	7590	7680	7100	8640	6400	7520	7347.18	1.68	0	0	7740	7630	7440	7330	7140	7535	7235	19	1120	500	5110	10	1	3726079	283	11.75	0.90	12	0.04	647.00	8433.00	12440	20240304	-38.91	7010	20241202	8.42	8790	-13.54	20250221	7100	7.04	20250314	11990	-36.61	20240508	7010	8.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
87	20250314	110929	57	100.00	KONEX			N	N	N	N		N	7660	140	2	1.86	10109200	1376	962.24	7590	7680	7100	8640	6400	7520	7346.80	1.68	0	0	7740	7630	7440	7330	7140	7535	7235	19	1120	500	5110	10	1	3726079	285	11.84	0.91	12	0.04	647.00	8433.00	12440	20240304	-38.42	7010	20241202	9.27	8790	-12.86	20250221	7100	7.89	20250314	11990	-36.11	20240508	7010	9.27	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
88	20250314	100929	57	100.00	KONEX			N	N	N	N		N	7680	160	2	2.13	2854850	374	261.54	7590	7680	7590	8640	6400	7520	7633.29	1.68	0	0	7740	7630	7440	7330	7140	7535	7235	19	1120	500	5110	10	1	3726079	286	11.87	0.91	12	0.01	647.00	8433.00	12440	20240304	-38.26	7010	20241202	9.56	8790	-12.63	20250221	7200	6.67	20250311	11990	-35.95	20240508	7010	9.56	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
89	20250314	090933	57	100.00	KONEX			N	N	N	N		N	7600	80	2	1.06	1595330	210	146.85	7590	7600	7590	8640	6400	7520	7596.81	1.68	0	0	7740	7630	7440	7330	7140	7535	7235	19	1120	500	5110	10	1	3726079	283	11.75	0.90	12	0.01	647.00	8433.00	12440	20240304	-38.91	7010	20241202	8.42	8790	-13.54	20250221	7200	5.56	20250311	11990	-36.61	20240508	7010	8.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
90	20250313	160922	57	100.00	KONEX			N	N	N	N		N	7520	130	2	1.76	1051830	143	6.32	7550	7550	7250	8490	6290	7390	7355.45	1.68	0	0	7736	7562	7406	7232	7076	7485	7155	19	1100	500	5020	10	1	3726079	280	11.62	0.89	12	0.00	647.00	8433.00	12440	20240304	-39.55	7010	20241202	7.28	8790	-14.45	20250221	7200	4.44	20250311	11990	-37.28	20240508	7010	7.28	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
91	20250313	150923	57	100.00	KONEX			N	N	N	N		N	7530	140	2	1.89	1044310	142	6.27	7550	7550	7250	8490	6290	7390	7354.30	1.68	0	0	7736	7562	7406	7232	7076	7485	7155	19	1100	500	5020	10	1	3726079	281	11.64	0.89	12	0.00	647.00	8433.00	12440	20240304	-39.47	7010	20241202	7.42	8790	-14.33	20250221	7200	4.58	20250311	11990	-37.20	20240508	7010	7.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
92	20250313	140922	57	100.00	KONEX			N	N	N	N		N	7290	-100	5	-1.35	1036780	141	6.23	7550	7550	7250	8490	6290	7390	7353.05	1.68	0	0	7736	7562	7406	7232	7076	7485	7155	19	1100	500	5020	10	1	3726079	272	11.27	0.86	12	0.00	647.00	8433.00	12440	20240304	-41.40	7010	20241202	3.99	8790	-17.06	20250221	7200	1.25	20250311	11990	-39.20	20240508	7010	3.99	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
93	20250313	130923	57	100.00	KONEX			N	N	N	N		N	7540	150	2	2.03	29890	4	0.18	7550	7550	7250	8490	6290	7390	7472.50	1.68	0	0	7736	7562	7406	7232	7076	7485	7155	19	1100	500	5020	10	1	3726079	281	11.65	0.89	12	0.00	647.00	8433.00	12440	20240304	-39.39	7010	20241202	7.56	8790	-14.22	20250221	7200	4.72	20250311	11990	-37.11	20240508	7010	7.56	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
94	20250313	120923	57	100.00	KONEX			N	N	N	N		N	7540	150	2	2.03	29890	4	0.18	7550	7550	7250	8490	6290	7390	7472.50	1.68	0	0	7736	7562	7406	7232	7076	7485	7155	19	1100	500	5020	10	1	3726079	281	11.65	0.89	12	0.00	647.00	8433.00	12440	20240304	-39.39	7010	20241202	7.56	8790	-14.22	20250221	7200	4.72	20250311	11990	-37.11	20240508	7010	7.56	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
95	20250313	110924	57	100.00	KONEX			N	N	N	N		N	7550	160	2	2.17	22350	3	0.13	7550	7550	7250	8490	6290	7390	7450.00	1.68	0	0	7736	7562	7406	7232	7076	7485	7155	19	1100	500	5020	10	1	3726079	281	11.67	0.90	12	0.00	647.00	8433.00	12440	20240304	-39.31	7010	20241202	7.70	8790	-14.11	20250221	7200	4.86	20250311	11990	-37.03	20240508	7010	7.70	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
96	20250313	100922	57	100.00	KONEX			N	N	N	N		N	7250	-140	5	-1.89	14800	2	0.09	7550	7550	7250	8490	6290	7390	7400.00	1.68	0	0	7736	7562	7406	7232	7076	7485	7155	19	1100	500	5020	10	1	3726079	270	11.21	0.86	12	0.00	647.00	8433.00	12440	20240304	-41.72	7010	20241202	3.42	8790	-17.52	20250221	7200	0.69	20250311	11990	-39.53	20240508	7010	3.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
97	20250313	090925	57	100.00	KONEX			N	N	N	N		N	7390	0	3	0.00	0	0	0.00	0	0	0	8490	6290	7390	0.00	1.68	0	0	7736	7562	7406	7232	7076	7485	7155	19	1100	500	5020	10	1	3726079	275	11.42	0.88	12	0.00	647.00	8433.00	12440	20240304	-40.59	7010	20241202	5.42	8790	-15.93	20250221	7200	2.64	20250311	11990	-38.37	20240508	7010	5.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
98	20250312	160918	57	100.00	KONEX			N	N	N	N		N	7390	80	2	1.09	16748120	2264	45.13	7580	7580	7250	8400	6220	7310	7397.58	1.68	0	0	7983	7646	7423	7086	6863	7535	6975	19	1090	500	4970	10	1	3726079	275	11.42	0.88	12	0.06	647.00	8433.00	12440	20240304	-40.59	7010	20241202	5.42	8790	-15.93	20250221	7200	2.64	20250311	12300	-39.92	20240312	7010	5.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
99	20250312	150919	57	100.00	KONEX			N	N	N	N		N	7390	80	2	1.09	16740730	2263	45.11	7580	7580	7250	8400	6220	7310	7397.58	1.68	0	0	7983	7646	7423	7086	6863	7535	6975	19	1090	500	4970	10	1	3726079	275	11.42	0.88	12	0.06	647.00	8433.00	12440	20240304	-40.59	7010	20241202	5.42	8790	-15.93	20250221	7200	2.64	20250311	12300	-39.92	20240312	7010	5.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
100	20250312	140916	57	100.00	KONEX			N	N	N	N		N	7250	-60	5	-0.82	16615100	2246	44.77	7580	7580	7250	8400	6220	7310	7397.64	1.68	0	0	7983	7646	7423	7086	6863	7535	6975	19	1090	500	4970	10	1	3726079	270	11.21	0.86	12	0.06	647.00	8433.00	12440	20240304	-41.72	7010	20241202	3.42	8790	-17.52	20250221	7200	0.69	20250311	12300	-41.06	20240312	7010	3.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
101	20250312	130917	57	100.00	KONEX			N	N	N	N		N	7310	0	3	0.00	10222540	1374	27.39	7580	7580	7310	8400	6220	7310	7439.99	1.68	0	0	7983	7646	7423	7086	6863	7535	6975	19	1090	500	4970	10	1	3726079	272	11.30	0.87	12	0.04	647.00	8433.00	12440	20240304	-41.24	7010	20241202	4.28	8790	-16.84	20250221	7200	1.53	20250311	12300	-40.57	20240312	7010	4.28	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
102	20250312	120920	57	100.00	KONEX			N	N	N	N		N	7540	230	2	3.15	4866260	646	12.88	7580	7580	7520	8400	6220	7310	7532.91	1.68	0	0	7983	7646	7423	7086	6863	7535	6975	19	1090	500	4970	10	1	3726079	281	11.65	0.89	12	0.02	647.00	8433.00	12440	20240304	-39.39	7010	20241202	7.56	8790	-14.22	20250221	7200	4.72	20250311	12300	-38.70	20240312	7010	7.56	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
103	20250312	110913	57	100.00	KONEX			N	N	N	N		N	7570	260	2	3.56	3303630	439	8.75	7580	7580	7520	8400	6220	7310	7525.35	1.68	0	0	7983	7646	7423	7086	6863	7535	6975	19	1090	500	4970	10	1	3726079	282	11.70	0.90	12	0.01	647.00	8433.00	12440	20240304	-39.15	7010	20241202	7.99	8790	-13.88	20250221	7200	5.14	20250311	12300	-38.46	20240312	7010	7.99	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
104	20250312	100915	57	100.00	KONEX			N	N	N	N		N	7530	220	2	3.01	15110	2	0.04	7580	7580	7530	8400	6220	7310	7555.00	1.68	0	0	7983	7646	7423	7086	6863	7535	6975	19	1090	500	4970	10	1	3726079	281	11.64	0.89	12	0.00	647.00	8433.00	12440	20240304	-39.47	7010	20241202	7.42	8790	-14.33	20250221	7200	4.58	20250311	12300	-38.78	20240312	7010	7.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
105	20250312	090921	57	100.00	KONEX			N	N	N	N		N	7580	270	2	3.69	7580	1	0.02	7580	7580	7580	8400	6220	7310	7580.00	1.68	0	0	7983	7646	7423	7086	6863	7535	6975	19	1090	500	4970	10	1	3726079	282	11.72	0.90	12	0.00	647.00	8433.00	12440	20240304	-39.07	7010	20241202	8.13	8790	-13.77	20250221	7200	5.28	20250311	12300	-38.37	20240312	7010	8.13	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
106	20250311	160910	57	100.00	KONEX			N	N	N	N		N	7310	-290	5	-3.82	36504670	5017	146.95	7760	7760	7200	8740	6460	7600	7276.19	1.68	0	0	7973	7786	7593	7406	7213	7690	7310	19	1140	500	5160	10	1	3726079	272	11.30	0.87	12	0.13	647.00	8433.00	12440	20240304	-41.24	7010	20241202	4.28	8790	-16.84	20250221	7200	1.53	20250311	12300	-40.57	20240312	7010	4.28	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
107	20250311	150913	57	100.00	KONEX			N	N	N	N		N	7440	-160	5	-2.11	28230500	3888	113.88	7760	7760	7200	8740	6460	7600	7260.93	1.68	0	0	7973	7786	7593	7406	7213	7690	7310	19	1140	500	5160	10	1	3726079	277	11.50	0.88	12	0.10	647.00	8433.00	12440	20240304	-40.19	7010	20241202	6.13	8790	-15.36	20250221	7200	3.33	20250311	12300	-39.51	20240312	7010	6.13	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
108	20250311	140915	57	100.00	KONEX			N	N	N	N		N	7320	-280	5	-3.68	26972450	3717	108.88	7760	7760	7200	8740	6460	7600	7256.51	1.68	0	0	7973	7786	7593	7406	7213	7690	7310	19	1140	500	5160	10	1	3726079	273	11.31	0.87	12	0.10	647.00	8433.00	12440	20240304	-41.16	7010	20241202	4.42	8790	-16.72	20250221	7200	1.67	20250311	12300	-40.49	20240312	7010	4.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
109	20250311	130913	57	100.00	KONEX			N	N	N	N		N	7300	-300	5	-3.95	21268260	2945	86.26	7760	7760	7200	8740	6460	7600	7221.82	1.68	0	0	7973	7786	7593	7406	7213	7690	7310	19	1140	500	5160	10	1	3726079	272	11.28	0.87	12	0.08	647.00	8433.00	12440	20240304	-41.32	7010	20241202	4.14	8790	-16.95	20250221	7200	1.39	20250311	12300	-40.65	20240312	7010	4.14	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
110	20250311	120912	57	100.00	KONEX			N	N	N	N		N	7760	160	2	2.11	7760	1	0.03	7760	7760	7760	8740	6460	7600	7760.00	1.68	0	0	7973	7786	7593	7406	7213	7690	7310	19	1140	500	5160	10	1	3726079	289	11.99	0.92	12	0.00	647.00	8433.00	12440	20240304	-37.62	7010	20241202	10.70	8790	-11.72	20250221	7310	6.16	20250227	12300	-36.91	20240312	7010	10.70	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
111	20250311	110911	57	100.00	KONEX			N	N	N	N		N	7760	160	2	2.11	7760	1	0.03	7760	7760	7760	8740	6460	7600	7760.00	1.68	0	0	7973	7786	7593	7406	7213	7690	7310	19	1140	500	5160	10	1	3726079	289	11.99	0.92	12	0.00	647.00	8433.00	12440	20240304	-37.62	7010	20241202	10.70	8790	-11.72	20250221	7310	6.16	20250227	12300	-36.91	20240312	7010	10.70	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
112	20250311	100913	57	100.00	KONEX			N	N	N	N		N	7760	160	2	2.11	7760	1	0.03	7760	7760	7760	8740	6460	7600	7760.00	1.68	0	0	7973	7786	7593	7406	7213	7690	7310	19	1140	500	5160	10	1	3726079	289	11.99	0.92	12	0.00	647.00	8433.00	12440	20240304	-37.62	7010	20241202	10.70	8790	-11.72	20250221	7310	6.16	20250227	12300	-36.91	20240312	7010	10.70	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
113	20250311	090914	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	1.68	0	0	7973	7786	7593	7406	7213	7690	7310	19	1140	500	5160	10	1	3726079	283	11.75	0.90	12	0.00	647.00	8433.00	12440	20240304	-38.91	7010	20241202	8.42	8790	-13.54	20250221	7310	3.97	20250227	12300	-38.21	20240312	7010	8.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
114	20250310	160905	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	25768300	3414	175.44	7780	7780	7400	8740	6460	7600	7547.83	1.68	0	0	8186	7892	7696	7402	7206	7795	7305	19	1140	500	5160	10	1	3726079	283	11.75	0.90	12	0.09	647.00	8433.00	12900	20240226	-41.09	7010	20241202	8.42	8790	-13.54	20250221	7310	3.97	20250227	12300	-38.21	20240312	7010	8.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
115	20250310	150911	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	25768300	3414	175.44	7780	7780	7400	8740	6460	7600	7547.83	1.68	0	0	8186	7892	7696	7402	7206	7795	7305	19	1140	500	5160	10	1	3726079	283	11.75	0.90	12	0.09	647.00	8433.00	12900	20240226	-41.09	7010	20241202	8.42	8790	-13.54	20250221	7310	3.97	20250227	12300	-38.21	20240312	7010	8.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
116	20250310	140909	57	100.00	KONEX			N	N	N	N		N	7590	-10	5	-0.13	18162160	2413	124.00	7780	7780	7400	8740	6460	7600	7526.80	1.68	0	0	8186	7892	7696	7402	7206	7795	7305	19	1140	500	5160	10	1	3726079	283	11.73	0.90	12	0.06	647.00	8433.00	12900	20240226	-41.16	7010	20241202	8.27	8790	-13.65	20250221	7310	3.83	20250227	12300	-38.29	20240312	7010	8.27	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
117	20250310	130908	57	100.00	KONEX			N	N	N	N		N	7590	-10	5	-0.13	18162160	2413	124.00	7780	7780	7400	8740	6460	7600	7526.80	1.68	0	0	8186	7892	7696	7402	7206	7795	7305	19	1140	500	5160	10	1	3726079	283	11.73	0.90	12	0.06	647.00	8433.00	12900	20240226	-41.16	7010	20241202	8.27	8790	-13.65	20250221	7310	3.83	20250227	12300	-38.29	20240312	7010	8.27	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
118	20250310	120906	57	100.00	KONEX			N	N	N	N		N	7590	-10	5	-0.13	16598620	2207	113.41	7780	7780	7400	8740	6460	7600	7520.90	1.68	0	0	8186	7892	7696	7402	7206	7795	7305	19	1140	500	5160	10	1	3726079	283	11.73	0.90	12	0.06	647.00	8433.00	12900	20240226	-41.16	7010	20241202	8.27	8790	-13.65	20250221	7310	3.83	20250227	12300	-38.29	20240312	7010	8.27	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
119	20250310	110906	57	100.00	KONEX			N	N	N	N		N	7500	-100	5	-1.32	8400550	1103	56.68	7780	7780	7500	8740	6460	7600	7616.09	1.68	0	0	8186	7892	7696	7402	7206	7795	7305	19	1140	500	5160	10	1	3726079	279	11.59	0.89	12	0.03	647.00	8433.00	12900	20240226	-41.86	7010	20241202	6.99	8790	-14.68	20250221	7310	2.60	20250227	12300	-39.02	20240312	7010	6.99	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
120	20250310	100906	57	100.00	KONEX			N	N	N	N		N	7720	120	2	1.58	2077840	268	13.77	7780	7780	7720	8740	6460	7600	7753.13	1.68	0	0	8186	7892	7696	7402	7206	7795	7305	19	1140	500	5160	10	1	3726079	288	11.93	0.92	12	0.01	647.00	8433.00	12900	20240226	-40.16	7010	20241202	10.13	8790	-12.17	20250221	7310	5.61	20250227	12300	-37.24	20240312	7010	10.13	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
121	20250310	090908	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	1.68	0	0	8186	7892	7696	7402	7206	7795	7305	19	1140	500	5160	10	1	3726079	283	11.75	0.90	12	0.00	647.00	8433.00	12900	20240226	-41.09	7010	20241202	8.42	8790	-13.54	20250221	7310	3.97	20250227	12300	-38.21	20240312	7010	8.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
122	20250307	160904	57	100.00	KONEX			N	N	N	N		N	7600	-280	5	-3.55	14791660	1946	189.12	7990	7990	7500	9060	6700	7880	7601.06	1.68	0	0	8066	7972	7786	7692	7506	8020	7740	19	1180	500	5350	10	1	3726079	283	11.75	0.90	12	0.05	647.00	8433.00	13000	20240223	-41.54	7010	20241202	8.42	8790	-13.54	20250221	7310	3.97	20250227	12420	-38.81	20240308	7010	8.42	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
123	20250307	150908	57	100.00	KONEX			N	N	N	N		N	7550	-330	5	-4.19	14784060	1945	189.02	7990	7990	7500	9060	6700	7880	7601.06	1.68	0	0	8066	7972	7786	7692	7506	8020	7740	19	1180	500	5350	10	1	3726079	281	11.67	0.90	12	0.05	647.00	8433.00	13000	20240223	-41.92	7010	20241202	7.70	8790	-14.11	20250221	7310	3.28	20250227	12420	-39.21	20240308	7010	7.70	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
124	20250307	140905	57	100.00	KONEX			N	N	N	N		N	7550	-330	5	-4.19	14784060	1945	189.02	7990	7990	7500	9060	6700	7880	7601.06	1.68	0	0	8066	7972	7786	7692	7506	8020	7740	19	1180	500	5350	10	1	3726079	281	11.67	0.90	12	0.05	647.00	8433.00	13000	20240223	-41.92	7010	20241202	7.70	8790	-14.11	20250221	7310	3.28	20250227	12420	-39.21	20240308	7010	7.70	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
125	20250307	130907	57	100.00	KONEX			N	N	N	N		N	7550	-330	5	-4.19	14784060	1945	189.02	7990	7990	7500	9060	6700	7880	7601.06	1.68	0	0	8066	7972	7786	7692	7506	8020	7740	19	1180	500	5350	10	1	3726079	281	11.67	0.90	12	0.05	647.00	8433.00	13000	20240223	-41.92	7010	20241202	7.70	8790	-14.11	20250221	7310	3.28	20250227	12420	-39.21	20240308	7010	7.70	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
126	20250307	120907	57	100.00	KONEX			N	N	N	N		N	7560	-320	5	-4.06	9874930	1295	125.85	7990	7990	7500	9060	6700	7880	7625.43	1.68	0	0	8066	7972	7786	7692	7506	8020	7740	19	1180	500	5350	10	1	3726079	282	11.68	0.90	12	0.03	647.00	8433.00	13000	20240223	-41.85	7010	20241202	7.85	8790	-13.99	20250221	7310	3.42	20250227	12420	-39.13	20240308	7010	7.85	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
127	20250307	110906	57	100.00	KONEX			N	N	N	N		N	7750	-130	5	-1.65	9323050	1222	118.76	7990	7990	7500	9060	6700	7880	7629.34	1.68	0	0	8066	7972	7786	7692	7506	8020	7740	19	1180	500	5350	10	1	3726079	289	11.98	0.92	12	0.03	647.00	8433.00	13000	20240223	-40.38	7010	20241202	10.56	8790	-11.83	20250221	7310	6.02	20250227	12420	-37.60	20240308	7010	10.56	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
128	20250307	100903	57	100.00	KONEX			N	N	N	N		N	7550	-330	5	-4.19	3141600	415	40.33	7990	7990	7500	9060	6700	7880	7570.12	1.68	0	0	8066	7972	7786	7692	7506	8020	7740	19	1180	500	5350	10	1	3726079	281	11.67	0.90	12	0.01	647.00	8433.00	13000	20240223	-41.92	7010	20241202	7.70	8790	-14.11	20250221	7310	3.28	20250227	12420	-39.21	20240308	7010	7.70	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
129	20250307	090909	57	100.00	KONEX			N	N	N	N		N	7880	0	3	0.00	0	0	0.00	0	0	0	9060	6700	7880	0.00	1.68	0	0	8066	7972	7786	7692	7506	8020	7740	19	1180	500	5350	10	1	3726079	294	12.18	0.93	12	0.00	647.00	8433.00	13000	20240223	-39.38	7010	20241202	12.41	8790	-10.35	20250221	7310	7.80	20250227	12420	-36.55	20240308	7010	12.41	20241202	0.00	N	200580	500	18 억		62586	N	N	0	N	00	N
130	20250306	160901	57	100.00	KONEX			N	N	N	N		N	7880	-410	5	-4.95	7921660	1029	102.80	7790	7880	7600	9530	7050	8290	7698.41	1.71	0	0	8743	8516	8063	7836	7383	8630	7950	19	1240	500	5630	10	1	3726079	294	12.18	0.93	12	0.03	647.00	8433.00	13000	20240223	-39.38	7010	20241202	12.41	8790	-10.35	20250221	7310	7.80	20250227	12420	-36.55	20240308	7010	12.41	20241202	0.00	N	200580	500	18 억		63586	N	N	0	N	00	N
131	20250306	150900	57	100.00	KONEX			N	N	N	N		N	7880	-410	5	-4.95	7921660	1029	102.80	7790	7880	7600	9530	7050	8290	7698.41	1.71	0	0	8743	8516	8063	7836	7383	8630	7950	19	1240	500	5630	10	1	3726079	294	12.18	0.93	12	0.03	647.00	8433.00	13000	20240223	-39.38	7010	20241202	12.41	8790	-10.35	20250221	7310	7.80	20250227	12420	-36.55	20240308	7010	12.41	20241202	0.00	N	200580	500	18 억		63586	N	N	0	N	00	N
132	20250306	140859	57	100.00	KONEX			N	N	N	N		N	7880	-410	5	-4.95	7921660	1029	102.80	7790	7880	7600	9530	7050	8290	7698.41	1.71	0	0	8743	8516	8063	7836	7383	8630	7950	19	1240	500	5630	10	1	3726079	294	12.18	0.93	12	0.03	647.00	8433.00	13000	20240223	-39.38	7010	20241202	12.41	8790	-10.35	20250221	7310	7.80	20250227	12420	-36.55	20240308	7010	12.41	20241202	0.00	N	200580	500	18 억		63586	N	N	0	N	00	N
133	20250306	130900	57	100.00	KONEX			N	N	N	N		N	8290	0	3	0.00	0	0	0.00	0	0	0	9530	7050	8290	0.00	1.71	0	0	8743	8516	8063	7836	7383	8630	7950	19	1240	500	5630	10	1	3726079	309	12.81	0.98	12	0.00	647.00	8433.00	13000	20240223	-36.23	7010	20241202	18.26	8790	-5.69	20250221	7310	13.41	20250227	12420	-33.25	20240308	7010	18.26	20241202	0.00	N	200580	500	18 억		63586	N	N	0	N	00	N
134	20250306	120859	57	100.00	KONEX			N	N	N	N		N	8290	0	3	0.00	0	0	0.00	0	0	0	9530	7050	8290	0.00	1.71	0	0	8743	8516	8063	7836	7383	8630	7950	19	1240	500	5630	10	1	3726079	309	12.81	0.98	12	0.00	647.00	8433.00	13000	20240223	-36.23	7010	20241202	18.26	8790	-5.69	20250221	7310	13.41	20250227	12420	-33.25	20240308	7010	18.26	20241202	0.00	N	200580	500	18 억		63586	N	N	0	N	00	N
135	20250306	110856	57	100.00	KONEX			N	N	N	N		N	8290	0	3	0.00	0	0	0.00	0	0	0	9530	7050	8290	0.00	1.71	0	0	8743	8516	8063	7836	7383	8630	7950	19	1240	500	5630	10	1	3726079	309	12.81	0.98	12	0.00	647.00	8433.00	13000	20240223	-36.23	7010	20241202	18.26	8790	-5.69	20250221	7310	13.41	20250227	12420	-33.25	20240308	7010	18.26	20241202	0.00	N	200580	500	18 억		63586	N	N	0	N	00	N
136	20250306	100859	57	100.00	KONEX			N	N	N	N		N	8290	0	3	0.00	0	0	0.00	0	0	0	9530	7050	8290	0.00	1.71	0	0	8743	8516	8063	7836	7383	8630	7950	19	1240	500	5630	10	1	3726079	309	12.81	0.98	12	0.00	647.00	8433.00	13000	20240223	-36.23	7010	20241202	18.26	8790	-5.69	20250221	7310	13.41	20250227	12420	-33.25	20240308	7010	18.26	20241202	0.00	N	200580	500	18 억		63586	N	N	0	N	00	N
137	20250306	090902	57	100.00	KONEX			N	N	N	N		N	8290	0	3	0.00	0	0	0.00	0	0	0	9530	7050	8290	0.00	1.71	0	0	8743	8516	8063	7836	7383	8630	7950	19	1240	500	5630	10	1	3726079	309	12.81	0.98	12	0.00	647.00	8433.00	13000	20240223	-36.23	7010	20241202	18.26	8790	-5.69	20250221	7310	13.41	20250227	12420	-33.25	20240308	7010	18.26	20241202	0.00	N	200580	500	18 억		63586	N	N	0	N	00	N
138	20250305	160850	57	100.00	KONEX			N	N	N	N		N	8290	-10	5	-0.12	7628630	1001	43.41	8000	8290	7610	9540	7060	8300	7621.01	1.73	0	0	8866	8582	8086	7802	7306	8335	7555	19	1240	500	5640	10	1	3726079	309	12.81	0.98	12	0.03	647.00	8433.00	13000	20240223	-36.23	7010	20241202	18.26	8790	-5.69	20250221	7310	13.41	20250227	12420	-33.25	20240308	7010	18.26	20241202	0.00	N	200580	500	18 억		64586	N	N	0	N	00	N
139	20250305	150853	57	100.00	KONEX			N	N	N	N		N	8290	-10	5	-0.12	7628630	1001	43.41	8000	8290	7610	9540	7060	8300	7621.01	1.73	0	0	8866	8582	8086	7802	7306	8335	7555	19	1240	500	5640	10	1	3726079	309	12.81	0.98	12	0.03	647.00	8433.00	13000	20240223	-36.23	7010	20241202	18.26	8790	-5.69	20250221	7310	13.41	20250227	12420	-33.25	20240308	7010	18.26	20241202	0.00	N	200580	500	18 억		64586	N	N	0	N	00	N
140	20250305	140852	57	100.00	KONEX			N	N	N	N		N	8290	-10	5	-0.12	7628630	1001	43.41	8000	8290	7610	9540	7060	8300	7621.01	1.73	0	0	8866	8582	8086	7802	7306	8335	7555	19	1240	500	5640	10	1	3726079	309	12.81	0.98	12	0.03	647.00	8433.00	13000	20240223	-36.23	7010	20241202	18.26	8790	-5.69	20250221	7310	13.41	20250227	12420	-33.25	20240308	7010	18.26	20241202	0.00	N	200580	500	18 억		64586	N	N	0	N	00	N
141	20250305	130848	57	100.00	KONEX			N	N	N	N		N	8290	-10	5	-0.12	7628630	1001	43.41	8000	8290	7610	9540	7060	8300	7621.01	1.73	0	0	8866	8582	8086	7802	7306	8335	7555	19	1240	500	5640	10	1	3726079	309	12.81	0.98	12	0.03	647.00	8433.00	13000	20240223	-36.23	7010	20241202	18.26	8790	-5.69	20250221	7310	13.41	20250227	12420	-33.25	20240308	7010	18.26	20241202	0.00	N	200580	500	18 억		64586	N	N	0	N	00	N
142	20250305	120851	57	100.00	KONEX			N	N	N	N		N	8290	-10	5	-0.12	7628630	1001	43.41	8000	8290	7610	9540	7060	8300	7621.01	1.73	0	0	8866	8582	8086	7802	7306	8335	7555	19	1240	500	5640	10	1	3726079	309	12.81	0.98	12	0.03	647.00	8433.00	13000	20240223	-36.23	7010	20241202	18.26	8790	-5.69	20250221	7310	13.41	20250227	12420	-33.25	20240308	7010	18.26	20241202	0.00	N	200580	500	18 억		64586	N	N	0	N	00	N
143	20250305	110846	57	100.00	KONEX			N	N	N	N		N	8290	-10	5	-0.12	7628630	1001	43.41	8000	8290	7610	9540	7060	8300	7621.01	1.73	0	0	8866	8582	8086	7802	7306	8335	7555	19	1240	500	5640	10	1	3726079	309	12.81	0.98	12	0.03	647.00	8433.00	13000	20240223	-36.23	7010	20241202	18.26	8790	-5.69	20250221	7310	13.41	20250227	12420	-33.25	20240308	7010	18.26	20241202	0.00	N	200580	500	18 억		64586	N	N	0	N	00	N
144	20250305	100850	57	100.00	KONEX			N	N	N	N		N	8290	-10	5	-0.12	7628630	1001	43.41	8000	8290	7610	9540	7060	8300	7621.01	1.73	0	0	8866	8582	8086	7802	7306	8335	7555	19	1240	500	5640	10	1	3726079	309	12.81	0.98	12	0.03	647.00	8433.00	13000	20240223	-36.23	7010	20241202	18.26	8790	-5.69	20250221	7310	13.41	20250227	12420	-33.25	20240308	7010	18.26	20241202	0.00	N	200580	500	18 억		64586	N	N	0	N	00	N
145	20250305	090849	57	100.00	KONEX			N	N	N	N		N	8300	0	3	0.00	0	0	0.00	0	0	0	9540	7060	8300	0.00	1.73	0	0	8866	8582	8086	7802	7306	8335	7555	19	1240	500	5640	10	1	3726079	309	12.83	0.98	12	0.00	647.00	8433.00	13000	20240223	-36.15	7010	20241202	18.40	8790	-5.57	20250221	7310	13.54	20250227	12420	-33.17	20240308	7010	18.40	20241202	0.00	N	200580	500	18 억		64586	N	N	0	N	00	N
146	20250304	160841	57	100.00	KONEX			N	N	N	N		N	8300	-70	5	-0.84	17733940	2306	781.69	8370	8370	7590	9620	7120	8370	7690.35	1.79	0	0	8643	8506	8253	8116	7863	8575	8185	19	1250	500	5690	10	1	3726079	309	12.83	0.98	12	0.06	647.00	8433.00	13000	20240223	-36.15	7010	20241202	18.40	8790	-5.57	20250221	7310	13.54	20250227	12440	-33.28	20240304	7010	18.40	20241202	0.00	N	200580	500	18 억		66586	N	N	0	N	00	N
147	20250304	150836	57	100.00	KONEX			N	N	N	N		N	8300	-70	5	-0.84	17733940	2306	781.69	8370	8370	7590	9620	7120	8370	7690.35	1.79	0	0	8643	8506	8253	8116	7863	8575	8185	19	1250	500	5690	10	1	3726079	309	12.83	0.98	12	0.06	647.00	8433.00	13000	20240223	-36.15	7010	20241202	18.40	8790	-5.57	20250221	7310	13.54	20250227	12440	-33.28	20240304	7010	18.40	20241202	0.00	N	200580	500	18 억		66586	N	N	0	N	00	N
148	20250304	140841	57	100.00	KONEX			N	N	N	N		N	8000	-370	5	-4.42	15283420	2010	681.36	8370	8370	7590	9620	7120	8370	7603.69	1.79	0	0	8643	8506	8253	8116	7863	8575	8185	19	1250	500	5690	10	1	3726079	298	12.36	0.95	12	0.05	647.00	8433.00	13000	20240223	-38.46	7010	20241202	14.12	8790	-8.99	20250221	7310	9.44	20250227	12440	-35.69	20240304	7010	14.12	20241202	0.00	N	200580	500	18 억		66586	N	N	0	N	00	N
149	20250304	130839	57	100.00	KONEX			N	N	N	N		N	8350	-20	5	-0.24	15221240	2002	678.64	8370	8370	7600	9620	7120	8370	7603.02	1.79	0	0	8643	8506	8253	8116	7863	8575	8185	19	1250	500	5690	10	1	3726079	311	12.91	0.99	12	0.05	647.00	8433.00	13000	20240223	-35.77	7010	20241202	19.12	8790	-5.01	20250221	7310	14.23	20250227	12440	-32.88	20240304	7010	19.12	20241202	0.00	N	200580	500	18 억		66586	N	N	0	N	00	N
150	20250304	120836	57	100.00	KONEX			N	N	N	N		N	8370	0	3	0.00	8370	1	0.34	8370	8370	8370	9620	7120	8370	8370.00	1.79	0	0	8643	8506	8253	8116	7863	8575	8185	19	1250	500	5690	10	1	3726079	312	12.94	0.99	12	0.00	647.00	8433.00	13000	20240223	-35.62	7010	20241202	19.40	8790	-4.78	20250221	7310	14.50	20250227	12440	-32.72	20240304	7010	19.40	20241202	0.00	N	200580	500	18 억		66586	N	N	0	N	00	N
151	20250304	110840	57	100.00	KONEX			N	N	N	N		N	8370	0	3	0.00	8370	1	0.34	8370	8370	8370	9620	7120	8370	8370.00	1.79	0	0	8643	8506	8253	8116	7863	8575	8185	19	1250	500	5690	10	1	3726079	312	12.94	0.99	12	0.00	647.00	8433.00	13000	20240223	-35.62	7010	20241202	19.40	8790	-4.78	20250221	7310	14.50	20250227	12440	-32.72	20240304	7010	19.40	20241202	0.00	N	200580	500	18 억		66586	N	N	0	N	00	N
152	20250304	100835	57	100.00	KONEX			N	N	N	N		N	8370	0	3	0.00	8370	1	0.34	8370	8370	8370	9620	7120	8370	8370.00	1.79	0	0	8643	8506	8253	8116	7863	8575	8185	19	1250	500	5690	10	1	3726079	312	12.94	0.99	12	0.00	647.00	8433.00	13000	20240223	-35.62	7010	20241202	19.40	8790	-4.78	20250221	7310	14.50	20250227	12440	-32.72	20240304	7010	19.40	20241202	0.00	N	200580	500	18 억		66586	N	N	0	N	00	N
153	20250304	090832	57	100.00	KONEX			N	N	N	N		N	8370	0	3	0.00	8370	1	0.34	8370	8370	8370	9620	7120	8370	8370.00	1.79	0	0	8643	8506	8253	8116	7863	8575	8185	19	1250	500	5690	10	1	3726079	312	12.94	0.99	12	0.00	647.00	8433.00	13000	20240223	-35.62	7010	20241202	19.40	8790	-4.78	20250221	7310	14.50	20250227	12440	-32.72	20240304	7010	19.40	20241202	0.00	N	200580	500	18 억		66586	N	N	0	N	00	N