KissMeData/136660/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	160855	57	100.00	KONEX			N	N	N	N		N	1192	-2	5	-0.17	11920	10	25.64	1192	1192	1192	1373	1015	1194	1192.00	0.00	0	0	1316	1255	1133	1072	950	1285	1102	12	179	500	710	1	1	2360950	28	-0.45	0.27	12	0.00	-2628.00	4450.00	7620	20240318	-84.36	900	20250114	32.44	1400	-14.86	20250107	900	32.44	20250114	2160	-44.81	20241213	246	384.55	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
3	20250328	150859	57	100.00	KONEX			N	N	N	N		N	1194	0	3	0.00	0	0	0.00	0	0	0	1373	1015	1194	0.00	0.00	0	0	1316	1255	1133	1072	950	1285	1102	12	179	500	710	1	1	2360950	28	-0.45	0.27	12	0.00	-2628.00	4450.00	7620	20240318	-84.33	900	20250114	32.67	1400	-14.71	20250107	900	32.67	20250114	2160	-44.72	20241213	246	385.37	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
4	20250328	140901	57	100.00	KONEX			N	N	N	N		N	1194	0	3	0.00	0	0	0.00	0	0	0	1373	1015	1194	0.00	0.00	0	0	1316	1255	1133	1072	950	1285	1102	12	179	500	710	1	1	2360950	28	-0.45	0.27	12	0.00	-2628.00	4450.00	7620	20240318	-84.33	900	20250114	32.67	1400	-14.71	20250107	900	32.67	20250114	2160	-44.72	20241213	246	385.37	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
5	20250328	130859	57	100.00	KONEX			N	N	N	N		N	1194	0	3	0.00	0	0	0.00	0	0	0	1373	1015	1194	0.00	0.00	0	0	1316	1255	1133	1072	950	1285	1102	12	179	500	710	1	1	2360950	28	-0.45	0.27	12	0.00	-2628.00	4450.00	7620	20240318	-84.33	900	20250114	32.67	1400	-14.71	20250107	900	32.67	20250114	2160	-44.72	20241213	246	385.37	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
6	20250328	120857	57	100.00	KONEX			N	N	N	N		N	1194	0	3	0.00	0	0	0.00	0	0	0	1373	1015	1194	0.00	0.00	0	0	1316	1255	1133	1072	950	1285	1102	12	179	500	710	1	1	2360950	28	-0.45	0.27	12	0.00	-2628.00	4450.00	7620	20240318	-84.33	900	20250114	32.67	1400	-14.71	20250107	900	32.67	20250114	2160	-44.72	20241213	246	385.37	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
7	20250328	110855	57	100.00	KONEX			N	N	N	N		N	1194	0	3	0.00	0	0	0.00	0	0	0	1373	1015	1194	0.00	0.00	0	0	1316	1255	1133	1072	950	1285	1102	12	179	500	710	1	1	2360950	28	-0.45	0.27	12	0.00	-2628.00	4450.00	7620	20240318	-84.33	900	20250114	32.67	1400	-14.71	20250107	900	32.67	20250114	2160	-44.72	20241213	246	385.37	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
8	20250328	100901	57	100.00	KONEX			N	N	N	N		N	1194	0	3	0.00	0	0	0.00	0	0	0	1373	1015	1194	0.00	0.00	0	0	1316	1255	1133	1072	950	1285	1102	12	179	500	710	1	1	2360950	28	-0.45	0.27	12	0.00	-2628.00	4450.00	7620	20240318	-84.33	900	20250114	32.67	1400	-14.71	20250107	900	32.67	20250114	2160	-44.72	20241213	246	385.37	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
9	20250328	090905	57	100.00	KONEX			N	N	N	N		N	1194	0	3	0.00	0	0	0.00	0	0	0	1373	1015	1194	0.00	0.00	0	0	1316	1255	1133	1072	950	1285	1102	12	179	500	710	1	1	2360950	28	-0.45	0.27	12	0.00	-2628.00	4450.00	7620	20240318	-84.33	900	20250114	32.67	1400	-14.71	20250107	900	32.67	20250114	2160	-44.72	20241213	246	385.37	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
10	20250327	162132	57	100.00	KONEX			N	N	N	N		N	1194	5	2	0.42	43783	39	0.00	1011	1194	1011	1367	1011	1189	1122.64	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	12	178	500	710	1	1	2360950	28	-0.45	0.27	12	0.00	-2628.00	4450.00	7620	20240318	-84.33	900	20250114	32.67	1400	-14.71	20250107	900	32.67	20250114	2160	-44.72	20241213	246	385.37	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
11	20250327	150857	57	100.00	KONEX			N	N	N	N		N	1194	5	2	0.42	43783	39	0.00	1011	1194	1011	1367	1011	1189	1122.64	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	12	178	500	710	1	1	2360950	28	-0.45	0.27	12	0.00	-2628.00	4450.00	7620	20240318	-84.33	900	20250114	32.67	1400	-14.71	20250107	900	32.67	20250114	2160	-44.72	20241213	246	385.37	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
12	20250327	140857	57	100.00	KONEX			N	N	N	N		N	1180	-9	5	-0.76	42589	38	0.00	1011	1180	1011	1367	1011	1189	1120.76	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	12	178	500	710	1	1	2360950	28	-0.45	0.27	12	0.00	-2628.00	4450.00	7620	20240318	-84.51	900	20250114	31.11	1400	-15.71	20250107	900	31.11	20250114	2160	-45.37	20241213	246	379.67	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
13	20250327	130854	57	100.00	KONEX			N	N	N	N		N	1179	-10	5	-0.84	20178	19	0.00	1011	1179	1011	1367	1011	1189	1062.00	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	12	178	500	710	1	1	2360950	28	-0.45	0.26	12	0.00	-2628.00	4450.00	7620	20240318	-84.53	900	20250114	31.00	1400	-15.79	20250107	900	31.00	20250114	2160	-45.42	20241213	246	379.27	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
14	20250327	120902	57	100.00	KONEX			N	N	N	N		N	1011	-178	4	-14.97	9099	9	0.00	1011	1011	1011	1367	1011	1189	1011.00	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	12	178	500	710	1	1	2360950	24	-0.38	0.23	12	0.00	-2628.00	4450.00	7620	20240318	-86.73	900	20250114	12.33	1400	-27.79	20250107	900	12.33	20250114	2160	-53.19	20241213	246	310.98	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
15	20250327	110858	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	0	0	0.00	0	0	0	1367	1011	1189	0.00	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	12	178	500	710	1	1	2360950	28	-0.45	0.27	12	0.00	-2628.00	4450.00	7620	20240318	-84.40	900	20250114	32.11	1400	-15.07	20250107	900	32.11	20250114	2160	-44.95	20241213	246	383.33	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
16	20250327	100853	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	0	0	0.00	0	0	0	1367	1011	1189	0.00	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	12	178	500	710	1	1	2360950	28	-0.45	0.27	12	0.00	-2628.00	4450.00	7620	20240318	-84.40	900	20250114	32.11	1400	-15.07	20250107	900	32.11	20250114	2160	-44.95	20241213	246	383.33	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
17	20250327	090858	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	0	0	0.00	0	0	0	1367	1011	1189	0.00	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	12	178	500	710	1	1	2360950	28	-0.45	0.27	12	0.00	-2628.00	4450.00	7620	20240318	-84.40	900	20250114	32.11	1400	-15.07	20250107	900	32.11	20250114	2160	-44.95	20241213	246	383.33	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
18	20250326	160847	57	100.00	KONEX			N	N	N	N		N	1189	-7	5	-0.59	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	12	179	500	710	1	1	2360950	28	-0.45	0.27	12	0.00	-2628.00	4450.00	7800	20240314	-84.76	900	20250114	32.11	1400	-15.07	20250107	900	32.11	20250114	2160	-44.95	20241213	246	383.33	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
19	20250326	150850	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	7800	20240314	-84.67	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
20	20250326	140849	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	7800	20240314	-84.67	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
21	20250326	130849	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	7800	20240314	-84.67	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
22	20250326	120854	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	7800	20240314	-84.67	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
23	20250326	110851	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	7800	20240314	-84.67	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
24	20250326	100851	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	7800	20240314	-84.67	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
25	20250326	090851	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	7800	20240314	-84.67	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
26	20250325	160845	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	7800	20240314	-84.67	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
27	20250325	150847	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	7800	20240314	-84.67	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
28	20250325	140843	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	7800	20240314	-84.67	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
29	20250325	130845	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	7800	20240314	-84.67	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
30	20250325	120845	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	7800	20240314	-84.67	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
31	20250325	110844	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	7800	20240314	-84.67	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
32	20250325	100854	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	7800	20240314	-84.67	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
33	20250325	090852	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	7800	20240314	-84.67	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
34	20250324	160842	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
35	20250324	150848	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
36	20250324	140849	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
37	20250324	130848	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
38	20250324	120848	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
39	20250324	110847	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
40	20250324	100844	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
41	20250324	090847	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
42	20250321	160901	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	59800	50	0.00	1196	1196	1196	1375	1017	1196	1196.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
43	20250321	150846	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	59800	50	0.00	1196	1196	1196	1375	1017	1196	1196.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
44	20250321	140846	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	59800	50	0.00	1196	1196	1196	1375	1017	1196	1196.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
45	20250321	130847	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	59800	50	0.00	1196	1196	1196	1375	1017	1196	1196.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
46	20250321	120848	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	59800	50	0.00	1196	1196	1196	1375	1017	1196	1196.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
47	20250321	110847	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
48	20250321	100849	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
49	20250321	090853	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1196	1196	1196	1196	1196	1196	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
50	20250320	161329	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1195	1195	1194	1194	1196	1195	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
51	20250320	150845	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1195	1195	1194	1194	1196	1195	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
52	20250320	140848	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1195	1195	1194	1194	1196	1195	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
53	20250320	130847	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1195	1195	1194	1194	1196	1195	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
54	20250320	120844	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1195	1195	1194	1194	1196	1195	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
55	20250320	110846	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1195	1195	1194	1194	1196	1195	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
56	20250320	100844	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1195	1195	1194	1194	1196	1195	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
57	20250320	090848	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1196	1195	1195	1194	1194	1196	1195	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
58	20250319	160841	57	100.00	KONEX			N	N	N	N		N	1196	-3	5	-0.25	23910	20	48.78	1195	1196	1195	1378	1020	1199	1195.50	0.00	0	0	1331	1264	1132	1065	933	1298	1099	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
59	20250319	150843	57	100.00	KONEX			N	N	N	N		N	1196	-3	5	-0.25	23910	20	48.78	1195	1196	1195	1378	1020	1199	1195.50	0.00	0	0	1331	1264	1132	1065	933	1298	1099	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
60	20250319	140845	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1331	1264	1132	1065	933	1298	1099	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.31	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
61	20250319	130842	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1331	1264	1132	1065	933	1298	1099	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.31	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
62	20250319	120843	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1331	1264	1132	1065	933	1298	1099	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.31	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
63	20250319	110843	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1331	1264	1132	1065	933	1298	1099	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.31	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
64	20250319	100844	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1331	1264	1132	1065	933	1298	1099	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.31	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
65	20250319	090847	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1331	1264	1132	1065	933	1298	1099	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.31	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
66	20250318	160839	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	43369	41	410.00	1018	1199	1000	1265	935	1100	1057.78	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	12	165	500	660	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.31	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
67	20250318	150843	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	43369	41	410.00	1018	1199	1000	1265	935	1100	1057.78	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	12	165	500	660	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.31	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
68	20250318	140840	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	43369	41	410.00	1018	1199	1000	1265	935	1100	1057.78	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	12	165	500	660	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.31	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
69	20250318	130840	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	43369	41	410.00	1018	1199	1000	1265	935	1100	1057.78	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	12	165	500	660	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.31	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
70	20250318	120841	57	100.00	KONEX			N	N	N	N		N	1000	-100	5	-9.09	20180	20	200.00	1018	1018	1000	1265	935	1100	1009.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	12	165	500	660	1	1	2360950	24	-0.38	0.22	12	0.00	-2628.00	4450.00	8160	20240312	-87.75	900	20250114	11.11	1400	-28.57	20250107	900	11.11	20250114	2160	-53.70	20241213	246	306.50	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
71	20250318	110838	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	12	165	500	660	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8160	20240312	-86.52	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
72	20250318	100842	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	12	165	500	660	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8160	20240312	-86.52	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
73	20250318	090844	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	12	165	500	660	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8160	20240312	-86.52	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
74	20250317	160838	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	11000	10	41.67	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1155	1127	1072	1044	989	1141	1058	12	165	500	660	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8160	20240312	-86.52	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
75	20250317	150837	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	11000	10	41.67	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1155	1127	1072	1044	989	1141	1058	12	165	500	660	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8160	20240312	-86.52	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
76	20250317	140839	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	11000	10	41.67	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1155	1127	1072	1044	989	1141	1058	12	165	500	660	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8160	20240312	-86.52	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
77	20250317	130838	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	11000	10	41.67	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1155	1127	1072	1044	989	1141	1058	12	165	500	660	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8160	20240312	-86.52	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
78	20250317	120837	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	11000	10	41.67	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1155	1127	1072	1044	989	1141	1058	12	165	500	660	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8160	20240312	-86.52	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
79	20250317	110838	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	11000	10	41.67	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1155	1127	1072	1044	989	1141	1058	12	165	500	660	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8160	20240312	-86.52	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
80	20250317	100837	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	11000	10	41.67	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1155	1127	1072	1044	989	1141	1058	12	165	500	660	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8160	20240312	-86.52	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
81	20250317	090839	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	11000	10	41.67	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1155	1127	1072	1044	989	1141	1058	12	165	500	660	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8160	20240312	-86.52	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
82	20250314	160835	57	100.00	KONEX			N	N	N	N		N	1100	-96	5	-8.03	25424	24	75.00	1020	1100	1017	1375	1017	1196	1059.33	0.00	0	0	1314	1254	1137	1077	960	1196	1019	12	179	500	710	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8160	20240312	-86.52	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
83	20250314	150841	57	100.00	KONEX			N	N	N	N		N	1100	-96	5	-8.03	25424	24	75.00	1020	1100	1017	1375	1017	1196	1059.33	0.00	0	0	1314	1254	1137	1077	960	1196	1019	12	179	500	710	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8160	20240312	-86.52	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
84	20250314	140835	57	100.00	KONEX			N	N	N	N		N	1100	-96	5	-8.03	25424	24	75.00	1020	1100	1017	1375	1017	1196	1059.33	0.00	0	0	1314	1254	1137	1077	960	1196	1019	12	179	500	710	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8160	20240312	-86.52	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
85	20250314	130834	57	100.00	KONEX			N	N	N	N		N	1100	-96	5	-8.03	25424	24	75.00	1020	1100	1017	1375	1017	1196	1059.33	0.00	0	0	1314	1254	1137	1077	960	1196	1019	12	179	500	710	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8160	20240312	-86.52	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
86	20250314	120837	57	100.00	KONEX			N	N	N	N		N	1020	-176	5	-14.72	10200	10	31.25	1020	1020	1020	1375	1017	1196	1020.00	0.00	0	0	1314	1254	1137	1077	960	1196	1019	12	179	500	710	1	1	2360950	24	-0.39	0.23	12	0.00	-2628.00	4450.00	8160	20240312	-87.50	900	20250114	13.33	1400	-27.14	20250107	900	13.33	20250114	2160	-52.78	20241213	246	314.63	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
87	20250314	110835	57	100.00	KONEX			N	N	N	N		N	1020	-176	5	-14.72	10200	10	31.25	1020	1020	1020	1375	1017	1196	1020.00	0.00	0	0	1314	1254	1137	1077	960	1196	1019	12	179	500	710	1	1	2360950	24	-0.39	0.23	12	0.00	-2628.00	4450.00	8160	20240312	-87.50	900	20250114	13.33	1400	-27.14	20250107	900	13.33	20250114	2160	-52.78	20241213	246	314.63	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
88	20250314	100835	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1314	1254	1137	1077	960	1196	1019	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
89	20250314	090839	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1314	1254	1137	1077	960	1196	1019	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
90	20250313	160830	57	100.00	KONEX			N	N	N	N		N	1196	1	2	0.08	34583	32	0.00	1197	1197	1020	1374	1016	1195	1080.72	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
91	20250313	150830	57	100.00	KONEX			N	N	N	N		N	1196	1	2	0.08	34583	32	0.00	1197	1197	1020	1374	1016	1195	1080.72	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
92	20250313	140829	57	100.00	KONEX			N	N	N	N		N	1100	-95	5	-7.95	33387	31	0.00	1197	1197	1020	1374	1016	1195	1077.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	12	179	500	710	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8160	20240312	-86.52	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
93	20250313	130831	57	100.00	KONEX			N	N	N	N		N	1020	-175	5	-14.64	11397	11	0.00	1197	1197	1020	1374	1016	1195	1036.09	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	12	179	500	710	1	1	2360950	24	-0.39	0.23	12	0.00	-2628.00	4450.00	8160	20240312	-87.50	900	20250114	13.33	1400	-27.14	20250107	900	13.33	20250114	2160	-52.78	20241213	246	314.63	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
94	20250313	120830	57	100.00	KONEX			N	N	N	N		N	1020	-175	5	-14.64	11397	11	0.00	1197	1197	1020	1374	1016	1195	1036.09	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	12	179	500	710	1	1	2360950	24	-0.39	0.23	12	0.00	-2628.00	4450.00	8160	20240312	-87.50	900	20250114	13.33	1400	-27.14	20250107	900	13.33	20250114	2160	-52.78	20241213	246	314.63	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
95	20250313	110831	57	100.00	KONEX			N	N	N	N		N	1020	-175	5	-14.64	11397	11	0.00	1197	1197	1020	1374	1016	1195	1036.09	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	12	179	500	710	1	1	2360950	24	-0.39	0.23	12	0.00	-2628.00	4450.00	8160	20240312	-87.50	900	20250114	13.33	1400	-27.14	20250107	900	13.33	20250114	2160	-52.78	20241213	246	314.63	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
96	20250313	100829	57	100.00	KONEX			N	N	N	N		N	1020	-175	5	-14.64	11397	11	0.00	1197	1197	1020	1374	1016	1195	1036.09	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	12	179	500	710	1	1	2360950	24	-0.39	0.23	12	0.00	-2628.00	4450.00	8160	20240312	-87.50	900	20250114	13.33	1400	-27.14	20250107	900	13.33	20250114	2160	-52.78	20241213	246	314.63	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
97	20250313	090832	57	100.00	KONEX			N	N	N	N		N	1197	2	2	0.17	1197	1	0.00	1197	1197	1197	1374	1016	1195	1197.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.33	900	20250114	33.00	1400	-14.50	20250107	900	33.00	20250114	2160	-44.58	20241213	246	386.59	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
98	20250312	160825	57	100.00	KONEX			N	N	N	N		N	1195	-1	5	-0.08	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1313	1254	1137	1078	961	1284	1108	12	179	500	710	1	1	2360950	28	-0.45	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.36	900	20250114	32.78	1400	-14.64	20250107	900	32.78	20250114	2160	-44.68	20241213	246	385.77	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
99	20250312	150827	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1313	1254	1137	1078	961	1284	1108	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
100	20250312	140825	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1313	1254	1137	1078	961	1284	1108	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
101	20250312	130825	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1313	1254	1137	1078	961	1284	1108	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
102	20250312	120827	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1313	1254	1137	1078	961	1284	1108	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
103	20250312	110822	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1313	1254	1137	1078	961	1284	1108	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
104	20250312	100823	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1313	1254	1137	1078	961	1284	1108	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
105	20250312	090829	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1313	1254	1137	1078	961	1284	1108	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
106	20250311	160818	57	100.00	KONEX			N	N	N	N		N	1196	-3	5	-0.25	25748	23	19.83	1020	1196	1020	1378	1020	1199	1119.48	0.00	0	0	1332	1265	1133	1066	934	1299	1100	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.34	900	20250114	32.89	1400	-14.57	20250107	900	32.89	20250114	2160	-44.63	20241213	246	386.18	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
107	20250311	150822	57	100.00	KONEX			N	N	N	N		N	1020	-179	4	-14.93	10200	10	8.62	1020	1020	1020	1378	1020	1199	1020.00	0.00	0	0	1332	1265	1133	1066	934	1299	1100	12	179	500	710	1	1	2360950	24	-0.39	0.23	12	0.00	-2628.00	4450.00	8160	20240312	-87.50	900	20250114	13.33	1400	-27.14	20250107	900	13.33	20250114	2160	-52.78	20241213	246	314.63	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
108	20250311	140823	57	100.00	KONEX			N	N	N	N		N	1020	-179	4	-14.93	10200	10	8.62	1020	1020	1020	1378	1020	1199	1020.00	0.00	0	0	1332	1265	1133	1066	934	1299	1100	12	179	500	710	1	1	2360950	24	-0.39	0.23	12	0.00	-2628.00	4450.00	8160	20240312	-87.50	900	20250114	13.33	1400	-27.14	20250107	900	13.33	20250114	2160	-52.78	20241213	246	314.63	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
109	20250311	130822	57	100.00	KONEX			N	N	N	N		N	1020	-179	4	-14.93	10200	10	8.62	1020	1020	1020	1378	1020	1199	1020.00	0.00	0	0	1332	1265	1133	1066	934	1299	1100	12	179	500	710	1	1	2360950	24	-0.39	0.23	12	0.00	-2628.00	4450.00	8160	20240312	-87.50	900	20250114	13.33	1400	-27.14	20250107	900	13.33	20250114	2160	-52.78	20241213	246	314.63	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
110	20250311	120820	57	100.00	KONEX			N	N	N	N		N	1020	-179	4	-14.93	10200	10	8.62	1020	1020	1020	1378	1020	1199	1020.00	0.00	0	0	1332	1265	1133	1066	934	1299	1100	12	179	500	710	1	1	2360950	24	-0.39	0.23	12	0.00	-2628.00	4450.00	8160	20240312	-87.50	900	20250114	13.33	1400	-27.14	20250107	900	13.33	20250114	2160	-52.78	20241213	246	314.63	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
111	20250311	110820	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1332	1265	1133	1066	934	1299	1100	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.31	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
112	20250311	100822	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1332	1265	1133	1066	934	1299	1100	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.31	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
113	20250311	090822	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1332	1265	1133	1066	934	1299	1100	12	179	500	710	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.31	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
114	20250310	160814	57	100.00	KONEX			N	N	N	N		N	1199	104	2	9.50	118295	116	276.19	1001	1200	1001	1259	931	1095	1019.78	0.00	0	0	1245	1170	1095	1020	945	1207	1057	12	164	500	650	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.31	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
115	20250310	150820	57	100.00	KONEX			N	N	N	N		N	1199	104	2	9.50	118295	116	276.19	1001	1200	1001	1259	931	1095	1019.78	0.00	0	0	1245	1170	1095	1020	945	1207	1057	12	164	500	650	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.31	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
116	20250310	140818	57	100.00	KONEX			N	N	N	N		N	1199	104	2	9.50	118295	116	276.19	1001	1200	1001	1259	931	1095	1019.78	0.00	0	0	1245	1170	1095	1020	945	1207	1057	12	164	500	650	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.31	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
117	20250310	130817	57	100.00	KONEX			N	N	N	N		N	1200	105	2	9.59	112300	111	264.29	1001	1200	1001	1259	931	1095	1011.71	0.00	0	0	1245	1170	1095	1020	945	1207	1057	12	164	500	650	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
118	20250310	120815	57	100.00	KONEX			N	N	N	N		N	1200	105	2	9.59	112300	111	264.29	1001	1200	1001	1259	931	1095	1011.71	0.00	0	0	1245	1170	1095	1020	945	1207	1057	12	164	500	650	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
119	20250310	110815	57	100.00	KONEX			N	N	N	N		N	1095	0	3	0.00	0	0	0.00	0	0	0	1259	931	1095	0.00	0.00	0	0	1245	1170	1095	1020	945	1207	1057	12	164	500	650	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8160	20240312	-86.58	900	20250114	21.67	1400	-21.79	20250107	900	21.67	20250114	2160	-49.31	20241213	246	345.12	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
120	20250310	100816	57	100.00	KONEX			N	N	N	N		N	1095	0	3	0.00	0	0	0.00	0	0	0	1259	931	1095	0.00	0.00	0	0	1245	1170	1095	1020	945	1207	1057	12	164	500	650	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8160	20240312	-86.58	900	20250114	21.67	1400	-21.79	20250107	900	21.67	20250114	2160	-49.31	20241213	246	345.12	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
121	20250310	090817	57	100.00	KONEX			N	N	N	N		N	1095	0	3	0.00	0	0	0.00	0	0	0	1259	931	1095	0.00	0.00	0	0	1245	1170	1095	1020	945	1207	1057	12	164	500	650	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8160	20240312	-86.58	900	20250114	21.67	1400	-21.79	20250107	900	21.67	20250114	2160	-49.31	20241213	246	345.12	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
122	20250307	160813	57	100.00	KONEX			N	N	N	N		N	1095	-105	5	-8.75	44540	42	381.82	1020	1170	1020	1380	1020	1200	1060.48	0.00	0	0	1266	1232	1166	1132	1066	1250	1150	12	180	500	720	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8160	20240312	-86.58	900	20250114	21.67	1400	-21.79	20250107	900	21.67	20250114	2160	-49.31	20241213	246	345.12	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
123	20250307	150817	57	100.00	KONEX			N	N	N	N		N	1095	-105	5	-8.75	44540	42	381.82	1020	1170	1020	1380	1020	1200	1060.48	0.00	0	0	1266	1232	1166	1132	1066	1250	1150	12	180	500	720	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	8160	20240312	-86.58	900	20250114	21.67	1400	-21.79	20250107	900	21.67	20250114	2160	-49.31	20241213	246	345.12	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
124	20250307	140815	57	100.00	KONEX			N	N	N	N		N	1020	-180	4	-15.00	33590	32	290.91	1020	1170	1020	1380	1020	1200	1049.69	0.00	0	0	1266	1232	1166	1132	1066	1250	1150	12	180	500	720	1	1	2360950	24	-0.39	0.23	12	0.00	-2628.00	4450.00	8160	20240312	-87.50	900	20250114	13.33	1400	-27.14	20250107	900	13.33	20250114	2160	-52.78	20241213	246	314.63	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
125	20250307	130816	57	100.00	KONEX			N	N	N	N		N	1020	-180	4	-15.00	33590	32	290.91	1020	1170	1020	1380	1020	1200	1049.69	0.00	0	0	1266	1232	1166	1132	1066	1250	1150	12	180	500	720	1	1	2360950	24	-0.39	0.23	12	0.00	-2628.00	4450.00	8160	20240312	-87.50	900	20250114	13.33	1400	-27.14	20250107	900	13.33	20250114	2160	-52.78	20241213	246	314.63	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
126	20250307	120816	57	100.00	KONEX			N	N	N	N		N	1020	-180	4	-15.00	11220	11	100.00	1020	1020	1020	1380	1020	1200	1020.00	0.00	0	0	1266	1232	1166	1132	1066	1250	1150	12	180	500	720	1	1	2360950	24	-0.39	0.23	12	0.00	-2628.00	4450.00	8160	20240312	-87.50	900	20250114	13.33	1400	-27.14	20250107	900	13.33	20250114	2160	-52.78	20241213	246	314.63	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
127	20250307	110815	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1266	1232	1166	1132	1066	1250	1150	12	180	500	720	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
128	20250307	100812	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1266	1232	1166	1132	1066	1250	1150	12	180	500	720	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
129	20250307	090818	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1266	1232	1166	1132	1066	1250	1150	12	180	500	720	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
130	20250306	160811	57	100.00	KONEX			N	N	N	N		N	1200	144	2	13.64	12200	11	5.19	1100	1200	1100	1214	898	1056	1109.09	0.00	0	0	1313	1184	1120	991	927	1152	959	12	158	500	630	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
131	20250306	150810	57	100.00	KONEX			N	N	N	N		N	1200	144	2	13.64	12200	11	5.19	1100	1200	1100	1214	898	1056	1109.09	0.00	0	0	1313	1184	1120	991	927	1152	959	12	158	500	630	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
132	20250306	140809	57	100.00	KONEX			N	N	N	N		N	1200	144	2	13.64	12200	11	5.19	1100	1200	1100	1214	898	1056	1109.09	0.00	0	0	1313	1184	1120	991	927	1152	959	12	158	500	630	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
133	20250306	130811	57	100.00	KONEX			N	N	N	N		N	1200	144	2	13.64	12200	11	5.19	1100	1200	1100	1214	898	1056	1109.09	0.00	0	0	1313	1184	1120	991	927	1152	959	12	158	500	630	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
134	20250306	120809	57	100.00	KONEX			N	N	N	N		N	1200	144	2	13.64	12200	11	5.19	1100	1200	1100	1214	898	1056	1109.09	0.00	0	0	1313	1184	1120	991	927	1152	959	12	158	500	630	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
135	20250306	110806	57	100.00	KONEX			N	N	N	N		N	1200	144	2	13.64	12200	11	5.19	1100	1200	1100	1214	898	1056	1109.09	0.00	0	0	1313	1184	1120	991	927	1152	959	12	158	500	630	1	1	2360950	28	-0.46	0.27	12	0.00	-2628.00	4450.00	8160	20240312	-85.29	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
136	20250306	100808	57	100.00	KONEX			N	N	N	N		N	1056	0	3	0.00	0	0	0.00	0	0	0	1214	898	1056	0.00	0.00	0	0	1313	1184	1120	991	927	1152	959	12	158	500	630	1	1	2360950	25	-0.40	0.24	12	0.00	-2628.00	4450.00	8160	20240312	-87.06	900	20250114	17.33	1400	-24.57	20250107	900	17.33	20250114	2160	-51.11	20241213	246	329.27	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
137	20250306	090812	57	100.00	KONEX			N	N	N	N		N	1056	0	3	0.00	0	0	0.00	0	0	0	1214	898	1056	0.00	0.00	0	0	1313	1184	1120	991	927	1152	959	12	158	500	630	1	1	2360950	25	-0.40	0.24	12	0.00	-2628.00	4450.00	8160	20240312	-87.06	900	20250114	17.33	1400	-24.57	20250107	900	17.33	20250114	2160	-51.11	20241213	246	329.27	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
138	20250305	160801	57	100.00	KONEX			N	N	N	N		N	1056	-186	4	-14.98	226920	212	0.00	1249	1249	1056	1428	1056	1242	1070.38	0.00	0	0	1242	1242	1242	1242	1242	1242	1242	12	186	500	740	1	1	2360950	25	-0.40	0.24	12	0.01	-2628.00	4450.00	8160	20240312	-87.06	900	20250114	17.33	1400	-24.57	20250107	900	17.33	20250114	2160	-51.11	20241213	246	329.27	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
139	20250305	150804	57	100.00	KONEX			N	N	N	N		N	1056	-186	4	-14.98	226920	212	0.00	1249	1249	1056	1428	1056	1242	1070.38	0.00	0	0	1242	1242	1242	1242	1242	1242	1242	12	186	500	740	1	1	2360950	25	-0.40	0.24	12	0.01	-2628.00	4450.00	8160	20240312	-87.06	900	20250114	17.33	1400	-24.57	20250107	900	17.33	20250114	2160	-51.11	20241213	246	329.27	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
140	20250305	140803	57	100.00	KONEX			N	N	N	N		N	1056	-186	4	-14.98	225864	211	0.00	1249	1249	1056	1428	1056	1242	1070.45	0.00	0	0	1242	1242	1242	1242	1242	1242	1242	12	186	500	740	1	1	2360950	25	-0.40	0.24	12	0.01	-2628.00	4450.00	8160	20240312	-87.06	900	20250114	17.33	1400	-24.57	20250107	900	17.33	20250114	2160	-51.11	20241213	246	329.27	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
141	20250305	130759	57	100.00	KONEX			N	N	N	N		N	1056	-186	4	-14.98	225864	211	0.00	1249	1249	1056	1428	1056	1242	1070.45	0.00	0	0	1242	1242	1242	1242	1242	1242	1242	12	186	500	740	1	1	2360950	25	-0.40	0.24	12	0.01	-2628.00	4450.00	8160	20240312	-87.06	900	20250114	17.33	1400	-24.57	20250107	900	17.33	20250114	2160	-51.11	20241213	246	329.27	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
142	20250305	120802	57	100.00	KONEX			N	N	N	N		N	1056	-186	4	-14.98	225864	211	0.00	1249	1249	1056	1428	1056	1242	1070.45	0.00	0	0	1242	1242	1242	1242	1242	1242	1242	12	186	500	740	1	1	2360950	25	-0.40	0.24	12	0.01	-2628.00	4450.00	8160	20240312	-87.06	900	20250114	17.33	1400	-24.57	20250107	900	17.33	20250114	2160	-51.11	20241213	246	329.27	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
143	20250305	110757	57	100.00	KONEX			N	N	N	N		N	1056	-186	4	-14.98	225864	211	0.00	1249	1249	1056	1428	1056	1242	1070.45	0.00	0	0	1242	1242	1242	1242	1242	1242	1242	12	186	500	740	1	1	2360950	25	-0.40	0.24	12	0.01	-2628.00	4450.00	8160	20240312	-87.06	900	20250114	17.33	1400	-24.57	20250107	900	17.33	20250114	2160	-51.11	20241213	246	329.27	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
144	20250305	100802	57	100.00	KONEX			N	N	N	N		N	1056	-186	4	-14.98	224808	210	0.00	1249	1249	1056	1428	1056	1242	1070.51	0.00	0	0	1242	1242	1242	1242	1242	1242	1242	12	186	500	740	1	1	2360950	25	-0.40	0.24	12	0.01	-2628.00	4450.00	8160	20240312	-87.06	900	20250114	17.33	1400	-24.57	20250107	900	17.33	20250114	2160	-51.11	20241213	246	329.27	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
145	20250305	090800	57	100.00	KONEX			N	N	N	N		N	1249	7	2	0.56	12490	10	0.00	1249	1249	1249	1428	1056	1242	1249.00	0.00	0	0	1242	1242	1242	1242	1242	1242	1242	12	186	500	740	1	1	2360950	29	-0.48	0.28	12	0.00	-2628.00	4450.00	8160	20240312	-84.69	900	20250114	38.78	1400	-10.79	20250107	900	38.78	20250114	2160	-42.18	20241213	246	407.72	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
146	20250304	160753	57	100.00	KONEX			N	N	N	N		N	1242	0	3	0.00	0	0	0.00	0	0	0	1428	1056	1242	0.00	0.00	0	0	1338	1290	1195	1147	1052	1314	1171	12	186	500	740	1	1	2360950	29	-0.47	0.28	12	0.00	-2628.00	4450.00	8160	20240312	-84.78	900	20250114	38.00	1400	-11.29	20250107	900	38.00	20250114	2160	-42.50	20241213	246	404.88	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
147	20250304	150748	57	100.00	KONEX			N	N	N	N		N	1242	0	3	0.00	0	0	0.00	0	0	0	1428	1056	1242	0.00	0.00	0	0	1338	1290	1195	1147	1052	1314	1171	12	186	500	740	1	1	2360950	29	-0.47	0.28	12	0.00	-2628.00	4450.00	8160	20240312	-84.78	900	20250114	38.00	1400	-11.29	20250107	900	38.00	20250114	2160	-42.50	20241213	246	404.88	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
148	20250304	140753	57	100.00	KONEX			N	N	N	N		N	1242	0	3	0.00	0	0	0.00	0	0	0	1428	1056	1242	0.00	0.00	0	0	1338	1290	1195	1147	1052	1314	1171	12	186	500	740	1	1	2360950	29	-0.47	0.28	12	0.00	-2628.00	4450.00	8160	20240312	-84.78	900	20250114	38.00	1400	-11.29	20250107	900	38.00	20250114	2160	-42.50	20241213	246	404.88	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
149	20250304	130750	57	100.00	KONEX			N	N	N	N		N	1242	0	3	0.00	0	0	0.00	0	0	0	1428	1056	1242	0.00	0.00	0	0	1338	1290	1195	1147	1052	1314	1171	12	186	500	740	1	1	2360950	29	-0.47	0.28	12	0.00	-2628.00	4450.00	8160	20240312	-84.78	900	20250114	38.00	1400	-11.29	20250107	900	38.00	20250114	2160	-42.50	20241213	246	404.88	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
150	20250304	120749	57	100.00	KONEX			N	N	N	N		N	1242	0	3	0.00	0	0	0.00	0	0	0	1428	1056	1242	0.00	0.00	0	0	1338	1290	1195	1147	1052	1314	1171	12	186	500	740	1	1	2360950	29	-0.47	0.28	12	0.00	-2628.00	4450.00	8160	20240312	-84.78	900	20250114	38.00	1400	-11.29	20250107	900	38.00	20250114	2160	-42.50	20241213	246	404.88	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
151	20250304	110752	57	100.00	KONEX			N	N	N	N		N	1242	0	3	0.00	0	0	0.00	0	0	0	1428	1056	1242	0.00	0.00	0	0	1338	1290	1195	1147	1052	1314	1171	12	186	500	740	1	1	2360950	29	-0.47	0.28	12	0.00	-2628.00	4450.00	8160	20240312	-84.78	900	20250114	38.00	1400	-11.29	20250107	900	38.00	20250114	2160	-42.50	20241213	246	404.88	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
152	20250304	100747	57	100.00	KONEX			N	N	N	N		N	1242	0	3	0.00	0	0	0.00	0	0	0	1428	1056	1242	0.00	0.00	0	0	1338	1290	1195	1147	1052	1314	1171	12	186	500	740	1	1	2360950	29	-0.47	0.28	12	0.00	-2628.00	4450.00	8160	20240312	-84.78	900	20250114	38.00	1400	-11.29	20250107	900	38.00	20250114	2160	-42.50	20241213	246	404.88	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N
153	20250304	090745	57	100.00	KONEX			N	N	N	N		N	1242	0	3	0.00	0	0	0.00	0	0	0	1428	1056	1242	0.00	0.00	0	0	1338	1290	1195	1147	1052	1314	1171	12	186	500	740	1	1	2360950	29	-0.47	0.28	12	0.00	-2628.00	4450.00	8160	20240312	-84.78	900	20250114	38.00	1400	-11.29	20250107	900	38.00	20250114	2160	-42.50	20241213	246	404.88	20241119	0.00	N	136660	500	11 억		0	N	N	0	N	00	N