KissMeData/076340/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	20250331	141858	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.66	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	Y	076340	500	24 억		0	N	N	0	N	00	N
3	20250328	160652	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.66	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
4	20250328	150656	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.66	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
5	20250328	140656	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.66	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
6	20250328	130656	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.66	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
7	20250328	120654	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.66	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
8	20250328	110652	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.66	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
9	20250328	100656	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.66	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
10	20250328	090701	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.66	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
11	20250327	161605	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5603	5596	5593	5586	5583	5595	5585	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.66	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
12	20250327	150654	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5603	5596	5593	5586	5583	5595	5585	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.66	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
13	20250327	140653	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5603	5596	5593	5586	5583	5595	5585	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.66	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
14	20250327	130651	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5603	5596	5593	5586	5583	5595	5585	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.66	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
15	20250327	120657	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5603	5596	5593	5586	5583	5595	5585	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.66	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
16	20250327	110656	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5603	5596	5593	5586	5583	5595	5585	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.66	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
17	20250327	100650	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5603	5596	5593	5586	5583	5595	5585	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.66	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
18	20250327	090654	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5603	5596	5593	5586	5583	5595	5585	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.66	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
19	20250326	160646	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	44740	8	53.33	5590	5600	5590	6420	4760	5590	5592.50	0.00	0	0	5596	5592	5586	5582	5576	5595	5585	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.66	4800	20241024	16.46	5600	0.00	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
20	20250326	150647	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	44740	8	53.33	5590	5600	5590	6420	4760	5590	5592.50	0.00	0	0	5596	5592	5586	5582	5576	5595	5585	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.66	4800	20241024	16.46	5600	0.00	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
21	20250326	140647	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	44740	8	53.33	5590	5600	5590	6420	4760	5590	5592.50	0.00	0	0	5596	5592	5586	5582	5576	5595	5585	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.66	4800	20241024	16.46	5600	0.00	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
22	20250326	130649	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	44740	8	53.33	5590	5600	5590	6420	4760	5590	5592.50	0.00	0	0	5596	5592	5586	5582	5576	5595	5585	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.66	4800	20241024	16.46	5600	0.00	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
23	20250326	120652	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	27950	5	33.33	5590	5590	5590	6420	4760	5590	5590.00	0.00	0	0	5596	5592	5586	5582	5576	5595	5585	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.66	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
24	20250326	110649	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5596	5592	5586	5582	5576	5595	5585	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.66	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
25	20250326	100649	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5596	5592	5586	5582	5576	5595	5585	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.66	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
26	20250326	090649	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5596	5592	5586	5582	5576	5595	5585	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.66	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
27	20250325	160645	57	100.00	KONEX			N	N	N	N		N	5590	60	2	1.08	83800	15	0.00	5580	5590	5580	6350	4710	5530	5586.67	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.66	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
28	20250325	150646	57	100.00	KONEX			N	N	N	N		N	5590	60	2	1.08	83800	15	0.00	5580	5590	5580	6350	4710	5530	5586.67	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.66	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
29	20250325	140644	57	100.00	KONEX			N	N	N	N		N	5590	60	2	1.08	83800	15	0.00	5580	5590	5580	6350	4710	5530	5586.67	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.66	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
30	20250325	130645	57	100.00	KONEX			N	N	N	N		N	5590	60	2	1.08	50260	9	0.00	5580	5590	5580	6350	4710	5530	5584.44	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.66	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
31	20250325	120644	57	100.00	KONEX			N	N	N	N		N	5590	60	2	1.08	50260	9	0.00	5580	5590	5580	6350	4710	5530	5584.44	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.66	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
32	20250325	110644	57	100.00	KONEX			N	N	N	N		N	5590	60	2	1.08	50260	9	0.00	5580	5590	5580	6350	4710	5530	5584.44	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.66	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
33	20250325	100654	57	100.00	KONEX			N	N	N	N		N	5590	60	2	1.08	50260	9	0.00	5580	5590	5580	6350	4710	5530	5584.44	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.66	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
34	20250325	090649	57	100.00	KONEX			N	N	N	N		N	5590	60	2	1.08	50260	9	0.00	5580	5590	5580	6350	4710	5530	5584.44	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.66	4800	20241024	16.46	5600	-0.18	20250124	5200	7.50	20250122	6400	-12.66	20240919	4800	16.46	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
35	20250324	160642	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
36	20250324	150647	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
37	20250324	140647	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
38	20250324	130647	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
39	20250324	120648	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
40	20250324	110647	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
41	20250324	100644	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
42	20250324	090647	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
43	20250321	160701	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
44	20250321	150645	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
45	20250321	140646	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
46	20250321	130646	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
47	20250321	120648	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
48	20250321	110646	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
49	20250321	100647	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
50	20250321	090650	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
51	20250320	160939	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
52	20250320	150645	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
53	20250320	140648	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
54	20250320	130647	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
55	20250320	120645	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
56	20250320	110646	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
57	20250320	100643	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
58	20250320	090647	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
59	20250319	160642	57	100.00	KONEX			N	N	N	N		N	5530	-10	5	-0.18	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	24	830	500	3650	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
60	20250319	150643	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	24	830	500	3650	10	1	4871460	270	4.12	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.44	4800	20241024	15.42	5600	-1.07	20250124	5200	6.54	20250122	6400	-13.44	20240919	4800	15.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
61	20250319	140645	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	24	830	500	3650	10	1	4871460	270	4.12	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.44	4800	20241024	15.42	5600	-1.07	20250124	5200	6.54	20250122	6400	-13.44	20240919	4800	15.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
62	20250319	130644	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	24	830	500	3650	10	1	4871460	270	4.12	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.44	4800	20241024	15.42	5600	-1.07	20250124	5200	6.54	20250122	6400	-13.44	20240919	4800	15.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
63	20250319	120643	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	24	830	500	3650	10	1	4871460	270	4.12	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.44	4800	20241024	15.42	5600	-1.07	20250124	5200	6.54	20250122	6400	-13.44	20240919	4800	15.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
64	20250319	110643	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	24	830	500	3650	10	1	4871460	270	4.12	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.44	4800	20241024	15.42	5600	-1.07	20250124	5200	6.54	20250122	6400	-13.44	20240919	4800	15.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
65	20250319	100644	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	24	830	500	3650	10	1	4871460	270	4.12	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.44	4800	20241024	15.42	5600	-1.07	20250124	5200	6.54	20250122	6400	-13.44	20240919	4800	15.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
66	20250319	090646	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	24	830	500	3650	10	1	4871460	270	4.12	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.44	4800	20241024	15.42	5600	-1.07	20250124	5200	6.54	20250122	6400	-13.44	20240919	4800	15.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
67	20250318	160640	57	100.00	KONEX			N	N	N	N		N	5540	-40	5	-0.72	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5580	5580	5580	5580	5580	5580	5580	24	830	500	3680	10	1	4871460	270	4.12	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.44	4800	20241024	15.42	5600	-1.07	20250124	5200	6.54	20250122	6400	-13.44	20240919	4800	15.42	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
68	20250318	150643	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5580	5580	5580	5580	5580	5580	5580	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.81	4800	20241024	16.25	5600	-0.36	20250124	5200	7.31	20250122	6400	-12.81	20240919	4800	16.25	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
69	20250318	140642	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5580	5580	5580	5580	5580	5580	5580	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.81	4800	20241024	16.25	5600	-0.36	20250124	5200	7.31	20250122	6400	-12.81	20240919	4800	16.25	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
70	20250318	130641	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5580	5580	5580	5580	5580	5580	5580	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.81	4800	20241024	16.25	5600	-0.36	20250124	5200	7.31	20250122	6400	-12.81	20240919	4800	16.25	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
71	20250318	120642	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5580	5580	5580	5580	5580	5580	5580	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.81	4800	20241024	16.25	5600	-0.36	20250124	5200	7.31	20250122	6400	-12.81	20240919	4800	16.25	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
72	20250318	110640	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5580	5580	5580	5580	5580	5580	5580	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.81	4800	20241024	16.25	5600	-0.36	20250124	5200	7.31	20250122	6400	-12.81	20240919	4800	16.25	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
73	20250318	100643	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5580	5580	5580	5580	5580	5580	5580	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.81	4800	20241024	16.25	5600	-0.36	20250124	5200	7.31	20250122	6400	-12.81	20240919	4800	16.25	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
74	20250318	090644	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5580	5580	5580	5580	5580	5580	5580	24	830	500	3680	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.81	4800	20241024	16.25	5600	-0.36	20250124	5200	7.31	20250122	6400	-12.81	20240919	4800	16.25	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
75	20250317	160640	57	100.00	KONEX			N	N	N	N		N	5580	350	2	6.69	0	0	0.00	0	0	0	6010	4450	5230	0.00	0.00	0	0	5230	5230	5230	5230	5230	5230	5230	24	780	500	3450	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	6400	20240919	-12.81	4800	20241024	16.25	5600	-0.36	20250124	5200	7.31	20250122	6400	-12.81	20240919	4800	16.25	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
76	20250317	150639	57	100.00	KONEX			N	N	N	N		N	5230	0	3	0.00	0	0	0.00	0	0	0	6010	4450	5230	0.00	0.00	0	0	5230	5230	5230	5230	5230	5230	5230	24	780	500	3450	10	1	4871460	255	3.89	0.32	12	0.00	1346.00	16385.00	6400	20240919	-18.28	4800	20241024	8.96	5600	-6.61	20250124	5200	0.58	20250122	6400	-18.28	20240919	4800	8.96	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
77	20250317	140640	57	100.00	KONEX			N	N	N	N		N	5230	0	3	0.00	0	0	0.00	0	0	0	6010	4450	5230	0.00	0.00	0	0	5230	5230	5230	5230	5230	5230	5230	24	780	500	3450	10	1	4871460	255	3.89	0.32	12	0.00	1346.00	16385.00	6400	20240919	-18.28	4800	20241024	8.96	5600	-6.61	20250124	5200	0.58	20250122	6400	-18.28	20240919	4800	8.96	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
78	20250317	130639	57	100.00	KONEX			N	N	N	N		N	5230	0	3	0.00	0	0	0.00	0	0	0	6010	4450	5230	0.00	0.00	0	0	5230	5230	5230	5230	5230	5230	5230	24	780	500	3450	10	1	4871460	255	3.89	0.32	12	0.00	1346.00	16385.00	6400	20240919	-18.28	4800	20241024	8.96	5600	-6.61	20250124	5200	0.58	20250122	6400	-18.28	20240919	4800	8.96	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
79	20250317	120638	57	100.00	KONEX			N	N	N	N		N	5230	0	3	0.00	0	0	0.00	0	0	0	6010	4450	5230	0.00	0.00	0	0	5230	5230	5230	5230	5230	5230	5230	24	780	500	3450	10	1	4871460	255	3.89	0.32	12	0.00	1346.00	16385.00	6400	20240919	-18.28	4800	20241024	8.96	5600	-6.61	20250124	5200	0.58	20250122	6400	-18.28	20240919	4800	8.96	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
80	20250317	110641	57	100.00	KONEX			N	N	N	N		N	5230	0	3	0.00	0	0	0.00	0	0	0	6010	4450	5230	0.00	0.00	0	0	5230	5230	5230	5230	5230	5230	5230	24	780	500	3450	10	1	4871460	255	3.89	0.32	12	0.00	1346.00	16385.00	6400	20240919	-18.28	4800	20241024	8.96	5600	-6.61	20250124	5200	0.58	20250122	6400	-18.28	20240919	4800	8.96	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
81	20250317	100639	57	100.00	KONEX			N	N	N	N		N	5230	0	3	0.00	0	0	0.00	0	0	0	6010	4450	5230	0.00	0.00	0	0	5230	5230	5230	5230	5230	5230	5230	24	780	500	3450	10	1	4871460	255	3.89	0.32	12	0.00	1346.00	16385.00	6400	20240919	-18.28	4800	20241024	8.96	5600	-6.61	20250124	5200	0.58	20250122	6400	-18.28	20240919	4800	8.96	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
82	20250317	090640	57	100.00	KONEX			N	N	N	N		N	5230	0	3	0.00	0	0	0.00	0	0	0	6010	4450	5230	0.00	0.00	0	0	5230	5230	5230	5230	5230	5230	5230	24	780	500	3450	10	1	4871460	255	3.89	0.32	12	0.00	1346.00	16385.00	6400	20240919	-18.28	4800	20241024	8.96	5600	-6.61	20250124	5200	0.58	20250122	6400	-18.28	20240919	4800	8.96	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
83	20250314	160638	57	100.00	KONEX			N	N	N	N		N	5230	-300	5	-5.42	52300	10	0.00	5230	5230	5230	6350	4710	5530	5230.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	255	3.89	0.32	12	0.00	1346.00	16385.00	6400	20240919	-18.28	4800	20241024	8.96	5600	-6.61	20250124	5200	0.58	20250122	6400	-18.28	20240919	4800	8.96	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
84	20250314	150642	57	100.00	KONEX			N	N	N	N		N	5230	-300	5	-5.42	52300	10	0.00	5230	5230	5230	6350	4710	5530	5230.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	255	3.89	0.32	12	0.00	1346.00	16385.00	6400	20240919	-18.28	4800	20241024	8.96	5600	-6.61	20250124	5200	0.58	20250122	6400	-18.28	20240919	4800	8.96	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
85	20250314	140637	57	100.00	KONEX			N	N	N	N		N	5230	-300	5	-5.42	52300	10	0.00	5230	5230	5230	6350	4710	5530	5230.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	255	3.89	0.32	12	0.00	1346.00	16385.00	6400	20240919	-18.28	4800	20241024	8.96	5600	-6.61	20250124	5200	0.58	20250122	6400	-18.28	20240919	4800	8.96	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
86	20250314	130637	57	100.00	KONEX			N	N	N	N		N	5230	-300	5	-5.42	52300	10	0.00	5230	5230	5230	6350	4710	5530	5230.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	255	3.89	0.32	12	0.00	1346.00	16385.00	6400	20240919	-18.28	4800	20241024	8.96	5600	-6.61	20250124	5200	0.58	20250122	6400	-18.28	20240919	4800	8.96	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
87	20250314	120640	57	100.00	KONEX			N	N	N	N		N	5230	-300	5	-5.42	5230	1	0.00	5230	5230	5230	6350	4710	5530	5230.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	255	3.89	0.32	12	0.00	1346.00	16385.00	6400	20240919	-18.28	4800	20241024	8.96	5600	-6.61	20250124	5200	0.58	20250122	6400	-18.28	20240919	4800	8.96	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
88	20250314	110637	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
89	20250314	100638	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
90	20250314	090641	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
91	20250313	160633	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
92	20250313	150634	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
93	20250313	140634	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
94	20250313	130634	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
95	20250313	120634	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
96	20250313	110633	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
97	20250313	100633	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
98	20250313	090635	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
99	20250312	160630	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
100	20250312	150632	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
101	20250312	140630	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
102	20250312	130630	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
103	20250312	120632	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
104	20250312	110627	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
105	20250312	100631	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
106	20250312	090633	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
107	20250311	160625	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
108	20250311	150628	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
109	20250311	140628	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
110	20250311	130628	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
111	20250311	120627	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
112	20250311	110626	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
113	20250311	100629	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
114	20250311	090629	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	6350	4710	5530	0.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3640	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
115	20250310	160622	57	100.00	KONEX			N	N	N	N		N	5530	310	2	5.94	0	0	0.00	0	0	0	6000	4440	5220	0.00	0.00	0	0	5233	5226	5223	5216	5213	5225	5215	24	780	500	3440	10	1	4871460	269	4.11	0.34	12	0.00	1346.00	16385.00	6400	20240919	-13.59	4800	20241024	15.21	5600	-1.25	20250124	5200	6.35	20250122	6400	-13.59	20240919	4800	15.21	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
116	20250310	150626	57	100.00	KONEX			N	N	N	N		N	5220	0	3	0.00	0	0	0.00	0	0	0	6000	4440	5220	0.00	0.00	0	0	5233	5226	5223	5216	5213	5225	5215	24	780	500	3440	10	1	4871460	254	3.88	0.32	12	0.00	1346.00	16385.00	6400	20240919	-18.44	4800	20241024	8.75	5600	-6.79	20250124	5200	0.38	20250122	6400	-18.44	20240919	4800	8.75	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
117	20250310	140625	57	100.00	KONEX			N	N	N	N		N	5220	0	3	0.00	0	0	0.00	0	0	0	6000	4440	5220	0.00	0.00	0	0	5233	5226	5223	5216	5213	5225	5215	24	780	500	3440	10	1	4871460	254	3.88	0.32	12	0.00	1346.00	16385.00	6400	20240919	-18.44	4800	20241024	8.75	5600	-6.79	20250124	5200	0.38	20250122	6400	-18.44	20240919	4800	8.75	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
118	20250310	130623	57	100.00	KONEX			N	N	N	N		N	5220	0	3	0.00	0	0	0.00	0	0	0	6000	4440	5220	0.00	0.00	0	0	5233	5226	5223	5216	5213	5225	5215	24	780	500	3440	10	1	4871460	254	3.88	0.32	12	0.00	1346.00	16385.00	6400	20240919	-18.44	4800	20241024	8.75	5600	-6.79	20250124	5200	0.38	20250122	6400	-18.44	20240919	4800	8.75	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
119	20250310	120623	57	100.00	KONEX			N	N	N	N		N	5220	0	3	0.00	0	0	0.00	0	0	0	6000	4440	5220	0.00	0.00	0	0	5233	5226	5223	5216	5213	5225	5215	24	780	500	3440	10	1	4871460	254	3.88	0.32	12	0.00	1346.00	16385.00	6400	20240919	-18.44	4800	20241024	8.75	5600	-6.79	20250124	5200	0.38	20250122	6400	-18.44	20240919	4800	8.75	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
120	20250310	110622	57	100.00	KONEX			N	N	N	N		N	5220	0	3	0.00	0	0	0.00	0	0	0	6000	4440	5220	0.00	0.00	0	0	5233	5226	5223	5216	5213	5225	5215	24	780	500	3440	10	1	4871460	254	3.88	0.32	12	0.00	1346.00	16385.00	6400	20240919	-18.44	4800	20241024	8.75	5600	-6.79	20250124	5200	0.38	20250122	6400	-18.44	20240919	4800	8.75	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
121	20250310	100624	57	100.00	KONEX			N	N	N	N		N	5220	0	3	0.00	0	0	0.00	0	0	0	6000	4440	5220	0.00	0.00	0	0	5233	5226	5223	5216	5213	5225	5215	24	780	500	3440	10	1	4871460	254	3.88	0.32	12	0.00	1346.00	16385.00	6400	20240919	-18.44	4800	20241024	8.75	5600	-6.79	20250124	5200	0.38	20250122	6400	-18.44	20240919	4800	8.75	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
122	20250310	090623	57	100.00	KONEX			N	N	N	N		N	5220	0	3	0.00	0	0	0.00	0	0	0	6000	4440	5220	0.00	0.00	0	0	5233	5226	5223	5216	5213	5225	5215	24	780	500	3440	10	1	4871460	254	3.88	0.32	12	0.00	1346.00	16385.00	6400	20240919	-18.44	4800	20241024	8.75	5600	-6.79	20250124	5200	0.38	20250122	6400	-18.44	20240919	4800	8.75	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
123	20250307	160621	57	100.00	KONEX			N	N	N	N		N	5220	-110	5	-2.06	10450	2	0.00	5230	5230	5220	6120	4540	5330	5225.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	254	3.88	0.32	12	0.00	1346.00	16385.00	6400	20240919	-18.44	4800	20241024	8.75	5600	-6.79	20250124	5200	0.38	20250122	6400	-18.44	20240919	4800	8.75	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
124	20250307	150625	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6400	20240919	-16.72	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
125	20250307	140622	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6400	20240919	-16.72	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
126	20250307	130623	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6400	20240919	-16.72	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
127	20250307	120624	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6400	20240919	-16.72	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
128	20250307	110623	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6400	20240919	-16.72	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
129	20250307	100620	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6400	20240919	-16.72	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
130	20250307	090625	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6400	20240919	-16.72	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
131	20250306	160619	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6400	20240919	-16.72	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
132	20250306	150619	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6400	20240919	-16.72	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
133	20250306	140618	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6400	20240919	-16.72	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
134	20250306	130619	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6400	20240919	-16.72	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
135	20250306	120618	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6400	20240919	-16.72	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
136	20250306	110616	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6400	20240919	-16.72	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
137	20250306	100618	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6400	20240919	-16.72	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
138	20250306	090622	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6400	20240919	-16.72	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
139	20250305	160612	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6400	20240919	-16.72	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
140	20250305	150614	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6400	20240919	-16.72	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
141	20250305	140613	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6400	20240919	-16.72	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
142	20250305	130611	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6400	20240919	-16.72	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
143	20250305	120614	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6400	20240919	-16.72	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
144	20250305	110609	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6400	20240919	-16.72	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
145	20250305	100613	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6400	20240919	-16.72	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
146	20250305	090610	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6400	20240919	-16.72	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
147	20250304	160606	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6690	20240220	-20.33	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
148	20250304	150602	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6690	20240220	-20.33	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
149	20250304	140606	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6690	20240220	-20.33	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
150	20250304	130604	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6690	20240220	-20.33	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
151	20250304	120603	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6690	20240220	-20.33	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
152	20250304	110605	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6690	20240220	-20.33	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
153	20250304	100602	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6690	20240220	-20.33	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
154	20250304	090600	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5330	5330	5330	5330	5330	5330	5330	24	790	500	3510	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	6690	20240220	-20.33	4800	20241024	11.04	5600	-4.82	20250124	5200	2.50	20250122	6400	-16.72	20240919	4800	11.04	20241024	0.00	N	076340	500	24 억		0	N	N	0	N	00	N