KissMeData/086460/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	141925	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	Y	086460	500	14 억		0	N	N	0	N	02	N
3	20250328	160719	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
4	20250328	150723	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
5	20250328	140724	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
6	20250328	130723	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
7	20250328	120722	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
8	20250328	110719	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
9	20250328	100724	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
10	20250328	090729	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
11	20250327	161642	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
12	20250327	150721	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
13	20250327	140720	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
14	20250327	130718	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
15	20250327	120724	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
16	20250327	110722	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
17	20250327	100717	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
18	20250327	090722	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
19	20250326	160712	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
20	20250326	150714	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
21	20250326	140714	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
22	20250326	130716	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
23	20250326	120718	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
24	20250326	110716	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
25	20250326	100716	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
26	20250326	090716	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
27	20250325	160711	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
28	20250325	150713	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
29	20250325	140710	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
30	20250325	130711	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
31	20250325	120711	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
32	20250325	110710	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
33	20250325	100721	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
34	20250325	090716	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
35	20250324	160709	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
36	20250324	150714	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
37	20250324	140714	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
38	20250324	130714	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
39	20250324	120714	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
40	20250324	110713	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
41	20250324	100710	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
42	20250324	090713	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
43	20250321	160728	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
44	20250321	150712	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
45	20250321	140712	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
46	20250321	130713	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
47	20250321	120714	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
48	20250321	110713	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
49	20250321	100714	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
50	20250321	090717	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
51	20250320	161156	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
52	20250320	150712	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
53	20250320	140714	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
54	20250320	130713	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
55	20250320	120711	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
56	20250320	110712	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
57	20250320	100710	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
58	20250320	090714	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
59	20250319	160709	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
60	20250319	150710	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
61	20250319	140711	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
62	20250319	130710	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
63	20250319	120710	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
64	20250319	110710	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
65	20250319	100710	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
66	20250319	090713	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
67	20250318	160706	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
68	20250318	150710	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
69	20250318	140708	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
70	20250318	130707	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
71	20250318	120708	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
72	20250318	110706	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
73	20250318	100709	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
74	20250318	090710	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
75	20250317	160705	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
76	20250317	150705	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
77	20250317	140706	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
78	20250317	130706	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
79	20250317	120705	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
80	20250317	110707	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
81	20250317	100705	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
82	20250317	090706	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
83	20250314	160703	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
84	20250314	150708	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
85	20250314	140703	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
86	20250314	130703	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
87	20250314	120706	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
88	20250314	110703	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
89	20250314	100704	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
90	20250314	090707	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
91	20250313	160659	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1722	1588	1338	1204	954	1463	1079	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
92	20250313	150700	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1722	1588	1338	1204	954	1463	1079	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
93	20250313	140659	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1722	1588	1338	1204	954	1463	1079	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
94	20250313	130700	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1722	1588	1338	1204	954	1463	1079	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
95	20250313	120700	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1722	1588	1338	1204	954	1463	1079	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
96	20250313	110659	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1722	1588	1338	1204	954	1463	1079	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
97	20250313	100659	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1722	1588	1338	1204	954	1463	1079	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
98	20250313	090701	58	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1722	1588	1338	1204	954	1463	1079	15	218	500	0	1	1	2939400	43	-0.54	0.35	12	0.00	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	02	N
99	20250312	160655	54	100.00	KONEX			N	N	N	N		N	1454	174	2	13.59	9227581	7936	1127.27	1472	1472	1088	1472	1088	1280	1162.75	0.00	0	0	1512	1395	1176	1059	840	1286	950	15	192	500	760	1	1	2939400	43	-0.54	0.35	12	0.27	-2691.00	4096.00	8240	20240409	-82.35	454	20250219	220.26	2540	-42.76	20250103	454	220.26	20250219	8240	-82.35	20240409	454	220.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	01	N
100	20250312	150657	54	100.00	KONEX			N	N	N	N		N	1458	178	2	13.91	9215949	7928	1126.14	1472	1472	1088	1472	1088	1280	1162.46	0.00	0	0	1512	1395	1176	1059	840	1286	950	15	192	500	760	1	1	2939400	43	-0.54	0.36	12	0.27	-2691.00	4096.00	8240	20240409	-82.31	454	20250219	221.15	2540	-42.60	20250103	454	221.15	20250219	8240	-82.31	20240409	454	221.15	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	01	N
101	20250312	140656	54	100.00	KONEX			N	N	N	N		N	1465	185	2	14.45	2294181	1568	222.73	1472	1472	1088	1472	1088	1280	1463.13	0.00	0	0	1512	1395	1176	1059	840	1286	950	15	192	500	760	1	1	2939400	43	-0.54	0.36	12	0.05	-2691.00	4096.00	8240	20240409	-82.22	454	20250219	222.69	2540	-42.32	20250103	454	222.69	20250219	8240	-82.22	20240409	454	222.69	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	01	N
102	20250312	130655	54	100.00	KONEX			N	N	N	N		N	1465	185	2	14.45	2294181	1568	222.73	1472	1472	1088	1472	1088	1280	1463.13	0.00	0	0	1512	1395	1176	1059	840	1286	950	15	192	500	760	1	1	2939400	43	-0.54	0.36	12	0.05	-2691.00	4096.00	8240	20240409	-82.22	454	20250219	222.69	2540	-42.32	20250103	454	222.69	20250219	8240	-82.22	20240409	454	222.69	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	01	N
103	20250312	120658	54	100.00	KONEX			N	N	N	N		N	1465	185	2	14.45	9849	8	1.14	1472	1472	1088	1472	1088	1280	1231.12	0.00	0	0	1512	1395	1176	1059	840	1286	950	15	192	500	760	1	1	2939400	43	-0.54	0.36	12	0.00	-2691.00	4096.00	8240	20240409	-82.22	454	20250219	222.69	2540	-42.32	20250103	454	222.69	20250219	8240	-82.22	20240409	454	222.69	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	01	N
104	20250312	110653	54	100.00	KONEX			N	N	N	N		N	1465	185	2	14.45	9849	8	1.14	1472	1472	1088	1472	1088	1280	1231.12	0.00	0	0	1512	1395	1176	1059	840	1286	950	15	192	500	760	1	1	2939400	43	-0.54	0.36	12	0.00	-2691.00	4096.00	8240	20240409	-82.22	454	20250219	222.69	2540	-42.32	20250103	454	222.69	20250219	8240	-82.22	20240409	454	222.69	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	01	N
105	20250312	100654	54	100.00	KONEX			N	N	N	N		N	1472	192	1	15.00	2944	2	0.28	1472	1472	1472	1472	1088	1280	1472.00	0.00	0	0	1512	1395	1176	1059	840	1286	950	15	192	500	760	1	1	2939400	43	-0.55	0.36	12	0.00	-2691.00	4096.00	8240	20240409	-82.14	454	20250219	224.23	2540	-42.05	20250103	454	224.23	20250219	8240	-82.14	20240409	454	224.23	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	01	N
106	20250312	090659	54	100.00	KONEX			N	N	N	N		N	1472	192	1	15.00	2944	2	0.28	1472	1472	1472	1472	1088	1280	1472.00	0.00	0	0	1512	1395	1176	1059	840	1286	950	15	192	500	760	1	1	2939400	43	-0.55	0.36	12	0.00	-2691.00	4096.00	8240	20240409	-82.14	454	20250219	224.23	2540	-42.05	20250103	454	224.23	20250219	8240	-82.14	20240409	454	224.23	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	01	N
107	20250311	160650	57	100.00	KONEX			N	N	N	N		N	1280	155	2	13.78	674724	704	116.36	1293	1293	957	1293	957	1125	958.41	0.00	0	0	1127	1125	1125	1123	1123	1126	1124	15	168	500	670	1	1	2939400	38	-0.48	0.31	12	0.02	-2691.00	4096.00	8240	20240409	-84.47	454	20250219	181.94	2540	-49.61	20250103	454	181.94	20250219	8240	-84.47	20240409	454	181.94	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
108	20250311	150653	57	100.00	KONEX			N	N	N	N		N	1280	155	2	13.78	674724	704	116.36	1293	1293	957	1293	957	1125	958.41	0.00	0	0	1127	1125	1125	1123	1123	1126	1124	15	168	500	670	1	1	2939400	38	-0.48	0.31	12	0.02	-2691.00	4096.00	8240	20240409	-84.47	454	20250219	181.94	2540	-49.61	20250103	454	181.94	20250219	8240	-84.47	20240409	454	181.94	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
109	20250311	140653	57	100.00	KONEX			N	N	N	N		N	1280	155	2	13.78	674724	704	116.36	1293	1293	957	1293	957	1125	958.41	0.00	0	0	1127	1125	1125	1123	1123	1126	1124	15	168	500	670	1	1	2939400	38	-0.48	0.31	12	0.02	-2691.00	4096.00	8240	20240409	-84.47	454	20250219	181.94	2540	-49.61	20250103	454	181.94	20250219	8240	-84.47	20240409	454	181.94	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
110	20250311	130653	57	100.00	KONEX			N	N	N	N		N	1280	155	2	13.78	674724	704	116.36	1293	1293	957	1293	957	1125	958.41	0.00	0	0	1127	1125	1125	1123	1123	1126	1124	15	168	500	670	1	1	2939400	38	-0.48	0.31	12	0.02	-2691.00	4096.00	8240	20240409	-84.47	454	20250219	181.94	2540	-49.61	20250103	454	181.94	20250219	8240	-84.47	20240409	454	181.94	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
111	20250311	120652	57	100.00	KONEX			N	N	N	N		N	1280	155	2	13.78	674724	704	116.36	1293	1293	957	1293	957	1125	958.41	0.00	0	0	1127	1125	1125	1123	1123	1126	1124	15	168	500	670	1	1	2939400	38	-0.48	0.31	12	0.02	-2691.00	4096.00	8240	20240409	-84.47	454	20250219	181.94	2540	-49.61	20250103	454	181.94	20250219	8240	-84.47	20240409	454	181.94	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
112	20250311	110651	57	100.00	KONEX			N	N	N	N		N	1280	155	2	13.78	674724	704	116.36	1293	1293	957	1293	957	1125	958.41	0.00	0	0	1127	1125	1125	1123	1123	1126	1124	15	168	500	670	1	1	2939400	38	-0.48	0.31	12	0.02	-2691.00	4096.00	8240	20240409	-84.47	454	20250219	181.94	2540	-49.61	20250103	454	181.94	20250219	8240	-84.47	20240409	454	181.94	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
113	20250311	100653	57	100.00	KONEX			N	N	N	N		N	1280	155	2	13.78	674724	704	116.36	1293	1293	957	1293	957	1125	958.41	0.00	0	0	1127	1125	1125	1123	1123	1126	1124	15	168	500	670	1	1	2939400	38	-0.48	0.31	12	0.02	-2691.00	4096.00	8240	20240409	-84.47	454	20250219	181.94	2540	-49.61	20250103	454	181.94	20250219	8240	-84.47	20240409	454	181.94	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
114	20250311	090654	57	100.00	KONEX			N	N	N	N		N	1280	155	2	13.78	674724	704	116.36	1293	1293	957	1293	957	1125	958.41	0.00	0	0	1127	1125	1125	1123	1123	1126	1124	15	168	500	670	1	1	2939400	38	-0.48	0.31	12	0.02	-2691.00	4096.00	8240	20240409	-84.47	454	20250219	181.94	2540	-49.61	20250103	454	181.94	20250219	8240	-84.47	20240409	454	181.94	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
115	20250310	160647	57	100.00	KONEX			N	N	N	N		N	1125	144	2	14.68	681031	605	37.51	1127	1127	1125	1128	834	981	1125.67	0.00	0	0	1437	1208	1093	864	749	1151	807	15	147	500	580	1	1	2939400	33	-0.42	0.27	12	0.02	-2691.00	4096.00	8240	20240409	-86.35	454	20250219	147.80	2540	-55.71	20250103	454	147.80	20250219	8240	-86.35	20240409	454	147.80	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
116	20250310	150651	57	100.00	KONEX			N	N	N	N		N	1125	144	2	14.68	681031	605	37.51	1127	1127	1125	1128	834	981	1125.67	0.00	0	0	1437	1208	1093	864	749	1151	807	15	147	500	580	1	1	2939400	33	-0.42	0.27	12	0.02	-2691.00	4096.00	8240	20240409	-86.35	454	20250219	147.80	2540	-55.71	20250103	454	147.80	20250219	8240	-86.35	20240409	454	147.80	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
117	20250310	140650	57	100.00	KONEX			N	N	N	N		N	1125	144	2	14.68	681031	605	37.51	1127	1127	1125	1128	834	981	1125.67	0.00	0	0	1437	1208	1093	864	749	1151	807	15	147	500	580	1	1	2939400	33	-0.42	0.27	12	0.02	-2691.00	4096.00	8240	20240409	-86.35	454	20250219	147.80	2540	-55.71	20250103	454	147.80	20250219	8240	-86.35	20240409	454	147.80	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
118	20250310	130649	57	100.00	KONEX			N	N	N	N		N	1125	144	2	14.68	681031	605	37.51	1127	1127	1125	1128	834	981	1125.67	0.00	0	0	1437	1208	1093	864	749	1151	807	15	147	500	580	1	1	2939400	33	-0.42	0.27	12	0.02	-2691.00	4096.00	8240	20240409	-86.35	454	20250219	147.80	2540	-55.71	20250103	454	147.80	20250219	8240	-86.35	20240409	454	147.80	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
119	20250310	120648	57	100.00	KONEX			N	N	N	N		N	1125	144	2	14.68	681031	605	37.51	1127	1127	1125	1128	834	981	1125.67	0.00	0	0	1437	1208	1093	864	749	1151	807	15	147	500	580	1	1	2939400	33	-0.42	0.27	12	0.02	-2691.00	4096.00	8240	20240409	-86.35	454	20250219	147.80	2540	-55.71	20250103	454	147.80	20250219	8240	-86.35	20240409	454	147.80	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
120	20250310	110647	57	100.00	KONEX			N	N	N	N		N	1125	144	2	14.68	453781	403	24.98	1127	1127	1125	1128	834	981	1126.01	0.00	0	0	1437	1208	1093	864	749	1151	807	15	147	500	580	1	1	2939400	33	-0.42	0.27	12	0.01	-2691.00	4096.00	8240	20240409	-86.35	454	20250219	147.80	2540	-55.71	20250103	454	147.80	20250219	8240	-86.35	20240409	454	147.80	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
121	20250310	100649	57	100.00	KONEX			N	N	N	N		N	1127	146	2	14.88	228781	203	12.59	1127	1127	1127	1128	834	981	1127.00	0.00	0	0	1437	1208	1093	864	749	1151	807	15	147	500	580	1	1	2939400	33	-0.42	0.28	12	0.01	-2691.00	4096.00	8240	20240409	-86.32	454	20250219	148.24	2540	-55.63	20250103	454	148.24	20250219	8240	-86.32	20240409	454	148.24	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
122	20250310	090648	57	100.00	KONEX			N	N	N	N		N	1127	146	2	14.88	113827	101	6.26	1127	1127	1127	1128	834	981	1127.00	0.00	0	0	1437	1208	1093	864	749	1151	807	15	147	500	580	1	1	2939400	33	-0.42	0.28	12	0.00	-2691.00	4096.00	8240	20240409	-86.32	454	20250219	148.24	2540	-55.63	20250103	454	148.24	20250219	8240	-86.32	20240409	454	148.24	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
123	20250307	160646	57	100.00	KONEX			N	N	N	N		N	981	-169	5	-14.70	1892824	1613	5376.67	1322	1322	978	1322	978	1150	1173.48	0.00	0	0	1183	1166	1133	1116	1083	1175	1125	15	172	500	690	1	1	2939400	29	-0.36	0.24	12	0.05	-2691.00	4096.00	8240	20240409	-88.09	454	20250219	116.08	2540	-61.38	20250103	454	116.08	20250219	8240	-88.09	20240409	454	116.08	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
124	20250307	150649	57	100.00	KONEX			N	N	N	N		N	1320	170	2	14.78	1891843	1612	5373.33	1322	1322	978	1322	978	1150	1173.60	0.00	0	0	1183	1166	1133	1116	1083	1175	1125	15	172	500	690	1	1	2939400	39	-0.49	0.32	12	0.05	-2691.00	4096.00	8240	20240409	-83.98	454	20250219	190.75	2540	-48.03	20250103	454	190.75	20250219	8240	-83.98	20240409	454	190.75	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
125	20250307	140647	57	100.00	KONEX			N	N	N	N		N	1289	139	2	12.09	1510341	1314	4380.00	1322	1322	978	1322	978	1150	1149.42	0.00	0	0	1183	1166	1133	1116	1083	1175	1125	15	172	500	690	1	1	2939400	38	-0.48	0.31	12	0.04	-2691.00	4096.00	8240	20240409	-84.36	454	20250219	183.92	2540	-49.25	20250103	454	183.92	20250219	8240	-84.36	20240409	454	183.92	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
126	20250307	130648	57	100.00	KONEX			N	N	N	N		N	1289	139	2	12.09	1510341	1314	4380.00	1322	1322	978	1322	978	1150	1149.42	0.00	0	0	1183	1166	1133	1116	1083	1175	1125	15	172	500	690	1	1	2939400	38	-0.48	0.31	12	0.04	-2691.00	4096.00	8240	20240409	-84.36	454	20250219	183.92	2540	-49.25	20250103	454	183.92	20250219	8240	-84.36	20240409	454	183.92	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
127	20250307	120649	57	100.00	KONEX			N	N	N	N		N	1289	139	2	12.09	1510341	1314	4380.00	1322	1322	978	1322	978	1150	1149.42	0.00	0	0	1183	1166	1133	1116	1083	1175	1125	15	172	500	690	1	1	2939400	38	-0.48	0.31	12	0.04	-2691.00	4096.00	8240	20240409	-84.36	454	20250219	183.92	2540	-49.25	20250103	454	183.92	20250219	8240	-84.36	20240409	454	183.92	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
128	20250307	110647	57	100.00	KONEX			N	N	N	N		N	1289	139	2	12.09	1510341	1314	4380.00	1322	1322	978	1322	978	1150	1149.42	0.00	0	0	1183	1166	1133	1116	1083	1175	1125	15	172	500	690	1	1	2939400	38	-0.48	0.31	12	0.04	-2691.00	4096.00	8240	20240409	-84.36	454	20250219	183.92	2540	-49.25	20250103	454	183.92	20250219	8240	-84.36	20240409	454	183.92	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
129	20250307	100645	57	100.00	KONEX			N	N	N	N		N	1318	168	2	14.61	1509052	1313	4376.67	1322	1322	978	1322	978	1150	1149.32	0.00	0	0	1183	1166	1133	1116	1083	1175	1125	15	172	500	690	1	1	2939400	39	-0.49	0.32	12	0.04	-2691.00	4096.00	8240	20240409	-84.00	454	20250219	190.31	2540	-48.11	20250103	454	190.31	20250219	8240	-84.00	20240409	454	190.31	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
130	20250307	090649	57	100.00	KONEX			N	N	N	N		N	1322	172	1	14.96	2644	2	6.67	1322	1322	1322	1322	978	1150	1322.00	0.00	0	0	1183	1166	1133	1116	1083	1175	1125	15	172	500	690	1	1	2939400	39	-0.49	0.32	12	0.00	-2691.00	4096.00	8240	20240409	-83.96	454	20250219	191.19	2540	-47.95	20250103	454	191.19	20250219	8240	-83.96	20240409	454	191.19	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
131	20250306	160644	57	100.00	KONEX			N	N	N	N		N	1150	150	1	15.00	34100	30	2.99	1150	1150	1100	1150	850	1000	1136.67	0.00	0	0	1200	1100	1050	950	900	1075	925	15	150	500	600	1	1	2939400	34	-0.43	0.28	12	0.00	-2691.00	4096.00	8240	20240409	-86.04	454	20250219	153.30	2540	-54.72	20250103	454	153.30	20250219	8240	-86.04	20240409	454	153.30	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
132	20250306	150643	57	100.00	KONEX			N	N	N	N		N	1150	150	1	15.00	34100	30	2.99	1150	1150	1100	1150	850	1000	1136.67	0.00	0	0	1200	1100	1050	950	900	1075	925	15	150	500	600	1	1	2939400	34	-0.43	0.28	12	0.00	-2691.00	4096.00	8240	20240409	-86.04	454	20250219	153.30	2540	-54.72	20250103	454	153.30	20250219	8240	-86.04	20240409	454	153.30	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
133	20250306	140642	57	100.00	KONEX			N	N	N	N		N	1150	150	1	15.00	34100	30	2.99	1150	1150	1100	1150	850	1000	1136.67	0.00	0	0	1200	1100	1050	950	900	1075	925	15	150	500	600	1	1	2939400	34	-0.43	0.28	12	0.00	-2691.00	4096.00	8240	20240409	-86.04	454	20250219	153.30	2540	-54.72	20250103	454	153.30	20250219	8240	-86.04	20240409	454	153.30	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
134	20250306	130644	57	100.00	KONEX			N	N	N	N		N	1150	150	1	15.00	34100	30	2.99	1150	1150	1100	1150	850	1000	1136.67	0.00	0	0	1200	1100	1050	950	900	1075	925	15	150	500	600	1	1	2939400	34	-0.43	0.28	12	0.00	-2691.00	4096.00	8240	20240409	-86.04	454	20250219	153.30	2540	-54.72	20250103	454	153.30	20250219	8240	-86.04	20240409	454	153.30	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
135	20250306	120642	57	100.00	KONEX			N	N	N	N		N	1150	150	1	15.00	34100	30	2.99	1150	1150	1100	1150	850	1000	1136.67	0.00	0	0	1200	1100	1050	950	900	1075	925	15	150	500	600	1	1	2939400	34	-0.43	0.28	12	0.00	-2691.00	4096.00	8240	20240409	-86.04	454	20250219	153.30	2540	-54.72	20250103	454	153.30	20250219	8240	-86.04	20240409	454	153.30	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
136	20250306	110641	57	100.00	KONEX			N	N	N	N		N	1150	150	1	15.00	34100	30	2.99	1150	1150	1100	1150	850	1000	1136.67	0.00	0	0	1200	1100	1050	950	900	1075	925	15	150	500	600	1	1	2939400	34	-0.43	0.28	12	0.00	-2691.00	4096.00	8240	20240409	-86.04	454	20250219	153.30	2540	-54.72	20250103	454	153.30	20250219	8240	-86.04	20240409	454	153.30	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
137	20250306	100642	57	100.00	KONEX			N	N	N	N		N	1150	150	1	15.00	34100	30	2.99	1150	1150	1100	1150	850	1000	1136.67	0.00	0	0	1200	1100	1050	950	900	1075	925	15	150	500	600	1	1	2939400	34	-0.43	0.28	12	0.00	-2691.00	4096.00	8240	20240409	-86.04	454	20250219	153.30	2540	-54.72	20250103	454	153.30	20250219	8240	-86.04	20240409	454	153.30	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
138	20250306	090646	57	100.00	KONEX			N	N	N	N		N	1150	150	1	15.00	2300	2	0.20	1150	1150	1150	1150	850	1000	1150.00	0.00	0	0	1200	1100	1050	950	900	1075	925	15	150	500	600	1	1	2939400	34	-0.43	0.28	12	0.00	-2691.00	4096.00	8240	20240409	-86.04	454	20250219	153.30	2540	-54.72	20250103	454	153.30	20250219	8240	-86.04	20240409	454	153.30	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
139	20250305	160636	57	100.00	KONEX			N	N	N	N		N	1000	-6	5	-0.60	1002300	1002	808.06	1150	1150	1000	1156	856	1006	1000.30	0.00	0	0	1478	1242	1124	888	770	1183	829	15	150	500	600	1	1	2939400	29	-0.37	0.24	12	0.03	-2691.00	4096.00	8240	20240409	-87.86	454	20250219	120.26	2540	-60.63	20250103	454	120.26	20250219	8240	-87.86	20240409	454	120.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
140	20250305	150639	57	100.00	KONEX			N	N	N	N		N	1000	-6	5	-0.60	1002300	1002	808.06	1150	1150	1000	1156	856	1006	1000.30	0.00	0	0	1478	1242	1124	888	770	1183	829	15	150	500	600	1	1	2939400	29	-0.37	0.24	12	0.03	-2691.00	4096.00	8240	20240409	-87.86	454	20250219	120.26	2540	-60.63	20250103	454	120.26	20250219	8240	-87.86	20240409	454	120.26	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
141	20250305	140637	57	100.00	KONEX			N	N	N	N		N	1150	144	2	14.31	2300	2	1.61	1150	1150	1150	1156	856	1006	1150.00	0.00	0	0	1478	1242	1124	888	770	1183	829	15	150	500	600	1	1	2939400	34	-0.43	0.28	12	0.00	-2691.00	4096.00	8240	20240409	-86.04	454	20250219	153.30	2540	-54.72	20250103	454	153.30	20250219	8240	-86.04	20240409	454	153.30	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
142	20250305	130635	57	100.00	KONEX			N	N	N	N		N	1150	144	2	14.31	2300	2	1.61	1150	1150	1150	1156	856	1006	1150.00	0.00	0	0	1478	1242	1124	888	770	1183	829	15	150	500	600	1	1	2939400	34	-0.43	0.28	12	0.00	-2691.00	4096.00	8240	20240409	-86.04	454	20250219	153.30	2540	-54.72	20250103	454	153.30	20250219	8240	-86.04	20240409	454	153.30	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
143	20250305	120638	57	100.00	KONEX			N	N	N	N		N	1150	144	2	14.31	2300	2	1.61	1150	1150	1150	1156	856	1006	1150.00	0.00	0	0	1478	1242	1124	888	770	1183	829	15	150	500	600	1	1	2939400	34	-0.43	0.28	12	0.00	-2691.00	4096.00	8240	20240409	-86.04	454	20250219	153.30	2540	-54.72	20250103	454	153.30	20250219	8240	-86.04	20240409	454	153.30	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
144	20250305	110633	57	100.00	KONEX			N	N	N	N		N	1150	144	2	14.31	2300	2	1.61	1150	1150	1150	1156	856	1006	1150.00	0.00	0	0	1478	1242	1124	888	770	1183	829	15	150	500	600	1	1	2939400	34	-0.43	0.28	12	0.00	-2691.00	4096.00	8240	20240409	-86.04	454	20250219	153.30	2540	-54.72	20250103	454	153.30	20250219	8240	-86.04	20240409	454	153.30	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
145	20250305	100637	57	100.00	KONEX			N	N	N	N		N	1150	144	2	14.31	2300	2	1.61	1150	1150	1150	1156	856	1006	1150.00	0.00	0	0	1478	1242	1124	888	770	1183	829	15	150	500	600	1	1	2939400	34	-0.43	0.28	12	0.00	-2691.00	4096.00	8240	20240409	-86.04	454	20250219	153.30	2540	-54.72	20250103	454	153.30	20250219	8240	-86.04	20240409	454	153.30	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
146	20250305	090634	57	100.00	KONEX			N	N	N	N		N	1150	144	2	14.31	2300	2	1.61	1150	1150	1150	1156	856	1006	1150.00	0.00	0	0	1478	1242	1124	888	770	1183	829	15	150	500	600	1	1	2939400	34	-0.43	0.28	12	0.00	-2691.00	4096.00	8240	20240409	-86.04	454	20250219	153.30	2540	-54.72	20250103	454	153.30	20250219	8240	-86.04	20240409	454	153.30	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
147	20250304	160629	57	100.00	KONEX			N	N	N	N		N	1006	-177	4	-14.96	132880	124	14.64	1360	1360	1006	1360	1006	1183	1071.61	0.00	0	0	1183	1183	1183	1183	1183	1183	1183	15	177	500	700	1	1	2939400	30	-0.37	0.25	12	0.00	-2691.00	4096.00	8240	20240409	-87.79	454	20250219	121.59	2540	-60.39	20250103	454	121.59	20250219	8240	-87.79	20240409	454	121.59	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
148	20250304	150625	57	100.00	KONEX			N	N	N	N		N	1353	170	2	14.37	32280	24	2.83	1360	1360	1007	1360	1006	1183	1345.00	0.00	0	0	1183	1183	1183	1183	1183	1183	1183	15	177	500	700	1	1	2939400	40	-0.50	0.33	12	0.00	-2691.00	4096.00	8240	20240409	-83.58	454	20250219	198.02	2540	-46.73	20250103	454	198.02	20250219	8240	-83.58	20240409	454	198.02	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
149	20250304	140630	57	100.00	KONEX			N	N	N	N		N	1353	170	2	14.37	32280	24	2.83	1360	1360	1007	1360	1006	1183	1345.00	0.00	0	0	1183	1183	1183	1183	1183	1183	1183	15	177	500	700	1	1	2939400	40	-0.50	0.33	12	0.00	-2691.00	4096.00	8240	20240409	-83.58	454	20250219	198.02	2540	-46.73	20250103	454	198.02	20250219	8240	-83.58	20240409	454	198.02	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
150	20250304	130627	57	100.00	KONEX			N	N	N	N		N	1353	170	2	14.37	32280	24	2.83	1360	1360	1007	1360	1006	1183	1345.00	0.00	0	0	1183	1183	1183	1183	1183	1183	1183	15	177	500	700	1	1	2939400	40	-0.50	0.33	12	0.00	-2691.00	4096.00	8240	20240409	-83.58	454	20250219	198.02	2540	-46.73	20250103	454	198.02	20250219	8240	-83.58	20240409	454	198.02	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
151	20250304	120626	57	100.00	KONEX			N	N	N	N		N	1360	177	1	14.96	29920	22	2.60	1360	1360	1360	1360	1006	1183	1360.00	0.00	0	0	1183	1183	1183	1183	1183	1183	1183	15	177	500	700	1	1	2939400	40	-0.51	0.33	12	0.00	-2691.00	4096.00	8240	20240409	-83.50	454	20250219	199.56	2540	-46.46	20250103	454	199.56	20250219	8240	-83.50	20240409	454	199.56	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
152	20250304	110628	57	100.00	KONEX			N	N	N	N		N	1360	177	1	14.96	29920	22	2.60	1360	1360	1360	1360	1006	1183	1360.00	0.00	0	0	1183	1183	1183	1183	1183	1183	1183	15	177	500	700	1	1	2939400	40	-0.51	0.33	12	0.00	-2691.00	4096.00	8240	20240409	-83.50	454	20250219	199.56	2540	-46.46	20250103	454	199.56	20250219	8240	-83.50	20240409	454	199.56	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
153	20250304	100625	57	100.00	KONEX			N	N	N	N		N	1360	177	1	14.96	29920	22	2.60	1360	1360	1360	1360	1006	1183	1360.00	0.00	0	0	1183	1183	1183	1183	1183	1183	1183	15	177	500	700	1	1	2939400	40	-0.51	0.33	12	0.00	-2691.00	4096.00	8240	20240409	-83.50	454	20250219	199.56	2540	-46.46	20250103	454	199.56	20250219	8240	-83.50	20240409	454	199.56	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
154	20250304	090624	57	100.00	KONEX			N	N	N	N		N	1360	177	1	14.96	29920	22	2.60	1360	1360	1360	1360	1006	1183	1360.00	0.00	0	0	1183	1183	1183	1183	1183	1183	1183	15	177	500	700	1	1	2939400	40	-0.51	0.33	12	0.00	-2691.00	4096.00	8240	20240409	-83.50	454	20250219	199.56	2540	-46.46	20250103	454	199.56	20250219	8240	-83.50	20240409	454	199.56	20250219	0.00	N	086460	500	14 억		0	N	N	0	N	00	N