KissMeData/116100/price/prices-20250401.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	20250430	160812	53	100.00	KONEX			N	N	N	N		N	1500	-140	5	-8.54	46500	31	43.06	1500	1500	1500	1886	1394	1640	1500.00	0.00	0	0	1924	1782	1498	1356	1072	1853	1427	37	246	500	980	1	1	7439986	112	11.90	0.55	12	0.00	126.00	2732.00	2195	20240726	-31.66	530	20250203	183.02	1640	-8.54	20250429	530	183.02	20250203	2195	-31.66	20240726	530	183.02	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
3	20250430	150819	53	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1924	1782	1498	1356	1072	1853	1427	37	246	500	980	1	1	7439986	122	13.02	0.60	12	0.00	126.00	2732.00	2195	20240726	-25.28	530	20250203	209.43	1640	0.00	20250429	530	209.43	20250203	2195	-25.28	20240726	530	209.43	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
4	20250430	140820	53	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1924	1782	1498	1356	1072	1853	1427	37	246	500	980	1	1	7439986	122	13.02	0.60	12	0.00	126.00	2732.00	2195	20240726	-25.28	530	20250203	209.43	1640	0.00	20250429	530	209.43	20250203	2195	-25.28	20240726	530	209.43	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
5	20250430	130818	53	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1924	1782	1498	1356	1072	1853	1427	37	246	500	980	1	1	7439986	122	13.02	0.60	12	0.00	126.00	2732.00	2195	20240726	-25.28	530	20250203	209.43	1640	0.00	20250429	530	209.43	20250203	2195	-25.28	20240726	530	209.43	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
6	20250430	120822	53	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1924	1782	1498	1356	1072	1853	1427	37	246	500	980	1	1	7439986	122	13.02	0.60	12	0.00	126.00	2732.00	2195	20240726	-25.28	530	20250203	209.43	1640	0.00	20250429	530	209.43	20250203	2195	-25.28	20240726	530	209.43	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
7	20250430	110819	53	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1924	1782	1498	1356	1072	1853	1427	37	246	500	980	1	1	7439986	122	13.02	0.60	12	0.00	126.00	2732.00	2195	20240726	-25.28	530	20250203	209.43	1640	0.00	20250429	530	209.43	20250203	2195	-25.28	20240726	530	209.43	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
8	20250430	100822	53	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1924	1782	1498	1356	1072	1853	1427	37	246	500	980	1	1	7439986	122	13.02	0.60	12	0.00	126.00	2732.00	2195	20240726	-25.28	530	20250203	209.43	1640	0.00	20250429	530	209.43	20250203	2195	-25.28	20240726	530	209.43	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
9	20250430	090823	53	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1924	1782	1498	1356	1072	1853	1427	37	246	500	980	1	1	7439986	122	13.02	0.60	12	0.00	126.00	2732.00	2195	20240726	-25.28	530	20250203	209.43	1640	0.00	20250429	530	209.43	20250203	2195	-25.28	20240726	530	209.43	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
10	20250429	160812	54	100.00	KONEX			N	N	N	N		N	1640	212	2	14.85	87834	72	36.00	1214	1640	1214	1642	1214	1428	1219.92	0.00	0	0	1649	1538	1319	1208	989	1594	1264	37	214	500	850	1	1	7439986	122	13.02	0.60	12	0.00	126.00	2732.00	2195	20240726	-25.28	530	20250203	209.43	1640	0.00	20250429	530	209.43	20250203	2195	-25.28	20240726	530	209.43	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	01	N
11	20250429	150815	54	100.00	KONEX			N	N	N	N		N	1640	212	2	14.85	87834	72	36.00	1214	1640	1214	1642	1214	1428	1219.92	0.00	0	0	1649	1538	1319	1208	989	1594	1264	37	214	500	850	1	1	7439986	122	13.02	0.60	12	0.00	126.00	2732.00	2195	20240726	-25.28	530	20250203	209.43	1640	0.00	20250429	530	209.43	20250203	2195	-25.28	20240726	530	209.43	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	01	N
12	20250429	140817	54	100.00	KONEX			N	N	N	N		N	1640	212	2	14.85	87834	72	36.00	1214	1640	1214	1642	1214	1428	1219.92	0.00	0	0	1649	1538	1319	1208	989	1594	1264	37	214	500	850	1	1	7439986	122	13.02	0.60	12	0.00	126.00	2732.00	2195	20240726	-25.28	530	20250203	209.43	1640	0.00	20250429	530	209.43	20250203	2195	-25.28	20240726	530	209.43	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	01	N
13	20250429	130816	54	100.00	KONEX			N	N	N	N		N	1640	212	2	14.85	87834	72	36.00	1214	1640	1214	1642	1214	1428	1219.92	0.00	0	0	1649	1538	1319	1208	989	1594	1264	37	214	500	850	1	1	7439986	122	13.02	0.60	12	0.00	126.00	2732.00	2195	20240726	-25.28	530	20250203	209.43	1640	0.00	20250429	530	209.43	20250203	2195	-25.28	20240726	530	209.43	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	01	N
14	20250429	120819	54	100.00	KONEX			N	N	N	N		N	1640	212	2	14.85	87834	72	36.00	1214	1640	1214	1642	1214	1428	1219.92	0.00	0	0	1649	1538	1319	1208	989	1594	1264	37	214	500	850	1	1	7439986	122	13.02	0.60	12	0.00	126.00	2732.00	2195	20240726	-25.28	530	20250203	209.43	1640	0.00	20250429	530	209.43	20250203	2195	-25.28	20240726	530	209.43	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	01	N
15	20250429	110817	54	100.00	KONEX			N	N	N	N		N	1640	212	2	14.85	87834	72	36.00	1214	1640	1214	1642	1214	1428	1219.92	0.00	0	0	1649	1538	1319	1208	989	1594	1264	37	214	500	850	1	1	7439986	122	13.02	0.60	12	0.00	126.00	2732.00	2195	20240726	-25.28	530	20250203	209.43	1640	0.00	20250429	530	209.43	20250203	2195	-25.28	20240726	530	209.43	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	01	N
16	20250429	100819	54	100.00	KONEX			N	N	N	N		N	1640	212	2	14.85	87834	72	36.00	1214	1640	1214	1642	1214	1428	1219.92	0.00	0	0	1649	1538	1319	1208	989	1594	1264	37	214	500	850	1	1	7439986	122	13.02	0.60	12	0.00	126.00	2732.00	2195	20240726	-25.28	530	20250203	209.43	1640	0.00	20250429	530	209.43	20250203	2195	-25.28	20240726	530	209.43	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	01	N
17	20250429	090819	54	100.00	KONEX			N	N	N	N		N	1214	-214	4	-14.99	86194	71	35.50	1214	1214	1214	1642	1214	1428	1214.00	0.00	0	0	1649	1538	1319	1208	989	1594	1264	37	214	500	850	1	1	7439986	90	9.63	0.44	12	0.00	126.00	2732.00	2195	20240726	-44.69	530	20250203	129.06	1430	-15.10	20250428	530	129.06	20250203	2195	-44.69	20240726	530	129.06	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	01	N
18	20250428	160811	57	100.00	KONEX			N	N	N	N		N	1428	134	2	10.36	252820	200	1333.33	1100	1430	1100	1488	1100	1294	1264.10	0.00	0	0	1294	1294	1294	1294	1294	1294	1294	37	194	500	770	1	1	7439986	106	11.33	0.52	12	0.00	126.00	2732.00	2195	20240726	-34.94	530	20250203	169.43	1430	-0.14	20250428	530	169.43	20250203	2195	-34.94	20240726	530	169.43	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
19	20250428	150815	57	100.00	KONEX			N	N	N	N		N	1430	136	2	10.51	124300	110	733.33	1100	1430	1100	1488	1100	1294	1130.00	0.00	0	0	1294	1294	1294	1294	1294	1294	1294	37	194	500	770	1	1	7439986	106	11.35	0.52	12	0.00	126.00	2732.00	2195	20240726	-34.85	530	20250203	169.81	1430	0.00	20250428	530	169.81	20250203	2195	-34.85	20240726	530	169.81	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
20	20250428	140815	57	100.00	KONEX			N	N	N	N		N	1100	-194	4	-14.99	110000	100	666.67	1100	1100	1100	1488	1100	1294	1100.00	0.00	0	0	1294	1294	1294	1294	1294	1294	1294	37	194	500	770	1	1	7439986	82	8.73	0.40	12	0.00	126.00	2732.00	2195	20240726	-49.89	530	20250203	107.55	1300	-15.38	20250423	530	107.55	20250203	2195	-49.89	20240726	530	107.55	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
21	20250428	130815	57	100.00	KONEX			N	N	N	N		N	1100	-194	4	-14.99	110000	100	666.67	1100	1100	1100	1488	1100	1294	1100.00	0.00	0	0	1294	1294	1294	1294	1294	1294	1294	37	194	500	770	1	1	7439986	82	8.73	0.40	12	0.00	126.00	2732.00	2195	20240726	-49.89	530	20250203	107.55	1300	-15.38	20250423	530	107.55	20250203	2195	-49.89	20240726	530	107.55	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
22	20250428	120812	57	100.00	KONEX			N	N	N	N		N	1100	-194	4	-14.99	110000	100	666.67	1100	1100	1100	1488	1100	1294	1100.00	0.00	0	0	1294	1294	1294	1294	1294	1294	1294	37	194	500	770	1	1	7439986	82	8.73	0.40	12	0.00	126.00	2732.00	2195	20240726	-49.89	530	20250203	107.55	1300	-15.38	20250423	530	107.55	20250203	2195	-49.89	20240726	530	107.55	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
23	20250428	110813	57	100.00	KONEX			N	N	N	N		N	1100	-194	4	-14.99	55000	50	333.33	1100	1100	1100	1488	1100	1294	1100.00	0.00	0	0	1294	1294	1294	1294	1294	1294	1294	37	194	500	770	1	1	7439986	82	8.73	0.40	12	0.00	126.00	2732.00	2195	20240726	-49.89	530	20250203	107.55	1300	-15.38	20250423	530	107.55	20250203	2195	-49.89	20240726	530	107.55	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
24	20250428	100811	57	100.00	KONEX			N	N	N	N		N	1100	-194	4	-14.99	55000	50	333.33	1100	1100	1100	1488	1100	1294	1100.00	0.00	0	0	1294	1294	1294	1294	1294	1294	1294	37	194	500	770	1	1	7439986	82	8.73	0.40	12	0.00	126.00	2732.00	2195	20240726	-49.89	530	20250203	107.55	1300	-15.38	20250423	530	107.55	20250203	2195	-49.89	20240726	530	107.55	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
25	20250428	090814	57	100.00	KONEX			N	N	N	N		N	1294	0	3	0.00	0	0	0.00	0	0	0	1488	1100	1294	0.00	0.00	0	0	1294	1294	1294	1294	1294	1294	1294	37	194	500	770	1	1	7439986	96	10.27	0.47	12	0.00	126.00	2732.00	2195	20240726	-41.05	530	20250203	144.15	1300	-0.46	20250423	530	144.15	20250203	2195	-41.05	20240726	530	144.15	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
26	20250425	160811	57	100.00	KONEX			N	N	N	N		N	1294	14	2	1.09	19410	15	2.88	1294	1294	1294	1472	1088	1280	1294.00	0.00	0	0	1419	1349	1210	1140	1001	1384	1175	37	192	500	760	1	1	7439986	96	10.27	0.47	12	0.00	126.00	2732.00	2195	20240726	-41.05	530	20250203	144.15	1300	-0.46	20250423	530	144.15	20250203	2195	-41.05	20240726	530	144.15	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
27	20250425	150815	57	100.00	KONEX			N	N	N	N		N	1280	0	3	0.00	0	0	0.00	0	0	0	1472	1088	1280	0.00	0.00	0	0	1419	1349	1210	1140	1001	1384	1175	37	192	500	760	1	1	7439986	95	10.16	0.47	12	0.00	126.00	2732.00	2195	20240726	-41.69	530	20250203	141.51	1300	-1.54	20250423	530	141.51	20250203	2195	-41.69	20240726	530	141.51	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
28	20250425	140815	57	100.00	KONEX			N	N	N	N		N	1280	0	3	0.00	0	0	0.00	0	0	0	1472	1088	1280	0.00	0.00	0	0	1419	1349	1210	1140	1001	1384	1175	37	192	500	760	1	1	7439986	95	10.16	0.47	12	0.00	126.00	2732.00	2195	20240726	-41.69	530	20250203	141.51	1300	-1.54	20250423	530	141.51	20250203	2195	-41.69	20240726	530	141.51	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
29	20250425	130816	57	100.00	KONEX			N	N	N	N		N	1280	0	3	0.00	0	0	0.00	0	0	0	1472	1088	1280	0.00	0.00	0	0	1419	1349	1210	1140	1001	1384	1175	37	192	500	760	1	1	7439986	95	10.16	0.47	12	0.00	126.00	2732.00	2195	20240726	-41.69	530	20250203	141.51	1300	-1.54	20250423	530	141.51	20250203	2195	-41.69	20240726	530	141.51	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
30	20250425	120813	57	100.00	KONEX			N	N	N	N		N	1280	0	3	0.00	0	0	0.00	0	0	0	1472	1088	1280	0.00	0.00	0	0	1419	1349	1210	1140	1001	1384	1175	37	192	500	760	1	1	7439986	95	10.16	0.47	12	0.00	126.00	2732.00	2195	20240726	-41.69	530	20250203	141.51	1300	-1.54	20250423	530	141.51	20250203	2195	-41.69	20240726	530	141.51	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
31	20250425	110814	57	100.00	KONEX			N	N	N	N		N	1280	0	3	0.00	0	0	0.00	0	0	0	1472	1088	1280	0.00	0.00	0	0	1419	1349	1210	1140	1001	1384	1175	37	192	500	760	1	1	7439986	95	10.16	0.47	12	0.00	126.00	2732.00	2195	20240726	-41.69	530	20250203	141.51	1300	-1.54	20250423	530	141.51	20250203	2195	-41.69	20240726	530	141.51	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
32	20250425	100813	57	100.00	KONEX			N	N	N	N		N	1280	0	3	0.00	0	0	0.00	0	0	0	1472	1088	1280	0.00	0.00	0	0	1419	1349	1210	1140	1001	1384	1175	37	192	500	760	1	1	7439986	95	10.16	0.47	12	0.00	126.00	2732.00	2195	20240726	-41.69	530	20250203	141.51	1300	-1.54	20250423	530	141.51	20250203	2195	-41.69	20240726	530	141.51	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
33	20250425	090817	57	100.00	KONEX			N	N	N	N		N	1280	0	3	0.00	0	0	0.00	0	0	0	1472	1088	1280	0.00	0.00	0	0	1419	1349	1210	1140	1001	1384	1175	37	192	500	760	1	1	7439986	95	10.16	0.47	12	0.00	126.00	2732.00	2195	20240726	-41.69	530	20250203	141.51	1300	-1.54	20250423	530	141.51	20250203	2195	-41.69	20240726	530	141.51	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
34	20250424	160802	57	100.00	KONEX			N	N	N	N		N	1280	20	2	1.59	607382	520	134.02	1072	1280	1071	1449	1071	1260	1168.04	0.00	0	0	1387	1323	1236	1172	1085	1355	1204	37	189	500	750	1	1	7439986	95	10.16	0.47	12	0.01	126.00	2732.00	2195	20240726	-41.69	530	20250203	141.51	1300	-1.54	20250423	530	141.51	20250203	2195	-41.69	20240726	530	141.51	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
35	20250424	150812	57	100.00	KONEX			N	N	N	N		N	1071	-189	4	-15.00	162741	150	38.66	1072	1279	1071	1449	1071	1260	1084.94	0.00	0	0	1387	1323	1236	1172	1085	1355	1204	37	189	500	750	1	1	7439986	80	8.50	0.39	12	0.00	126.00	2732.00	2195	20240726	-51.21	530	20250203	102.08	1300	-17.62	20250423	530	102.08	20250203	2195	-51.21	20240726	530	102.08	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
36	20250424	140813	57	100.00	KONEX			N	N	N	N		N	1071	-189	4	-15.00	162741	150	38.66	1072	1279	1071	1449	1071	1260	1084.94	0.00	0	0	1387	1323	1236	1172	1085	1355	1204	37	189	500	750	1	1	7439986	80	8.50	0.39	12	0.00	126.00	2732.00	2195	20240726	-51.21	530	20250203	102.08	1300	-17.62	20250423	530	102.08	20250203	2195	-51.21	20240726	530	102.08	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
37	20250424	130811	57	100.00	KONEX			N	N	N	N		N	1071	-189	4	-15.00	130611	120	30.93	1072	1279	1071	1449	1071	1260	1088.42	0.00	0	0	1387	1323	1236	1172	1085	1355	1204	37	189	500	750	1	1	7439986	80	8.50	0.39	12	0.00	126.00	2732.00	2195	20240726	-51.21	530	20250203	102.08	1300	-17.62	20250423	530	102.08	20250203	2195	-51.21	20240726	530	102.08	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
38	20250424	120809	57	100.00	KONEX			N	N	N	N		N	1071	-189	4	-15.00	130611	120	30.93	1072	1279	1071	1449	1071	1260	1088.42	0.00	0	0	1387	1323	1236	1172	1085	1355	1204	37	189	500	750	1	1	7439986	80	8.50	0.39	12	0.00	126.00	2732.00	2195	20240726	-51.21	530	20250203	102.08	1300	-17.62	20250423	530	102.08	20250203	2195	-51.21	20240726	530	102.08	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
39	20250424	110810	57	100.00	KONEX			N	N	N	N		N	1072	-188	5	-14.92	11792	11	2.84	1072	1072	1072	1449	1071	1260	1072.00	0.00	0	0	1387	1323	1236	1172	1085	1355	1204	37	189	500	750	1	1	7439986	80	8.51	0.39	12	0.00	126.00	2732.00	2195	20240726	-51.16	530	20250203	102.26	1300	-17.54	20250423	530	102.26	20250203	2195	-51.16	20240726	530	102.26	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
40	20250424	100809	57	100.00	KONEX			N	N	N	N		N	1260	0	3	0.00	0	0	0.00	0	0	0	1449	1071	1260	0.00	0.00	0	0	1387	1323	1236	1172	1085	1355	1204	37	189	500	750	1	1	7439986	94	10.00	0.46	12	0.00	126.00	2732.00	2195	20240726	-42.60	530	20250203	137.74	1300	-3.08	20250423	530	137.74	20250203	2195	-42.60	20240726	530	137.74	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
41	20250424	090815	57	100.00	KONEX			N	N	N	N		N	1260	0	3	0.00	0	0	0.00	0	0	0	1449	1071	1260	0.00	0.00	0	0	1387	1323	1236	1172	1085	1355	1204	37	189	500	750	1	1	7439986	94	10.00	0.46	12	0.00	126.00	2732.00	2195	20240726	-42.60	530	20250203	137.74	1300	-3.08	20250423	530	137.74	20250203	2195	-42.60	20240726	530	137.74	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
42	20250423	160755	57	100.00	KONEX			N	N	N	N		N	1260	111	2	9.66	457063	388	77.60	1149	1300	1149	1321	977	1149	1178.00	0.00	0	0	1149	1149	1149	1149	1149	1149	1149	37	172	500	680	1	1	7439986	94	10.00	0.46	12	0.01	126.00	2732.00	2195	20240726	-42.60	530	20250203	137.74	1300	-3.08	20250423	530	137.74	20250203	2195	-42.60	20240726	530	137.74	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
43	20250423	150809	57	100.00	KONEX			N	N	N	N		N	1300	151	2	13.14	331063	288	57.60	1149	1300	1149	1321	977	1149	1149.52	0.00	0	0	1149	1149	1149	1149	1149	1149	1149	37	172	500	680	1	1	7439986	97	10.32	0.48	12	0.00	126.00	2732.00	2195	20240726	-40.77	530	20250203	145.28	1300	0.00	20250423	530	145.28	20250203	2195	-40.77	20240726	530	145.28	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
44	20250423	140809	57	100.00	KONEX			N	N	N	N		N	1300	151	2	13.14	331063	288	57.60	1149	1300	1149	1321	977	1149	1149.52	0.00	0	0	1149	1149	1149	1149	1149	1149	1149	37	172	500	680	1	1	7439986	97	10.32	0.48	12	0.00	126.00	2732.00	2195	20240726	-40.77	530	20250203	145.28	1300	0.00	20250423	530	145.28	20250203	2195	-40.77	20240726	530	145.28	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
45	20250423	130807	57	100.00	KONEX			N	N	N	N		N	1300	151	2	13.14	331063	288	57.60	1149	1300	1149	1321	977	1149	1149.52	0.00	0	0	1149	1149	1149	1149	1149	1149	1149	37	172	500	680	1	1	7439986	97	10.32	0.48	12	0.00	126.00	2732.00	2195	20240726	-40.77	530	20250203	145.28	1300	0.00	20250423	530	145.28	20250203	2195	-40.77	20240726	530	145.28	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
46	20250423	120810	57	100.00	KONEX			N	N	N	N		N	1300	151	2	13.14	331063	288	57.60	1149	1300	1149	1321	977	1149	1149.52	0.00	0	0	1149	1149	1149	1149	1149	1149	1149	37	172	500	680	1	1	7439986	97	10.32	0.48	12	0.00	126.00	2732.00	2195	20240726	-40.77	530	20250203	145.28	1300	0.00	20250423	530	145.28	20250203	2195	-40.77	20240726	530	145.28	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
47	20250423	110810	57	100.00	KONEX			N	N	N	N		N	1149	0	3	0.00	1149	1	0.20	1149	1149	1149	1321	977	1149	1149.00	0.00	0	0	1149	1149	1149	1149	1149	1149	1149	37	172	500	680	1	1	7439986	85	9.12	0.42	12	0.00	126.00	2732.00	2195	20240726	-47.65	530	20250203	116.79	1160	-0.95	20250421	530	116.79	20250203	2195	-47.65	20240726	530	116.79	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
48	20250423	100813	57	100.00	KONEX			N	N	N	N		N	1149	0	3	0.00	0	0	0.00	0	0	0	1321	977	1149	0.00	0.00	0	0	1149	1149	1149	1149	1149	1149	1149	37	172	500	680	1	1	7439986	85	9.12	0.42	12	0.00	126.00	2732.00	2195	20240726	-47.65	530	20250203	116.79	1160	-0.95	20250421	530	116.79	20250203	2195	-47.65	20240726	530	116.79	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
49	20250423	090816	57	100.00	KONEX			N	N	N	N		N	1149	0	3	0.00	0	0	0.00	0	0	0	1321	977	1149	0.00	0.00	0	0	1149	1149	1149	1149	1149	1149	1149	37	172	500	680	1	1	7439986	85	9.12	0.42	12	0.00	126.00	2732.00	2195	20240726	-47.65	530	20250203	116.79	1160	-0.95	20250421	530	116.79	20250203	2195	-47.65	20240726	530	116.79	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
50	20250422	160751	57	100.00	KONEX			N	N	N	N		N	1149	-9	5	-0.78	574500	500	1612.90	1149	1149	1149	1331	985	1158	1149.00	0.00	0	0	1160	1158	1158	1156	1156	1159	1157	37	173	500	690	1	1	7439986	85	9.12	0.42	12	0.01	126.00	2732.00	2195	20240726	-47.65	530	20250203	116.79	1160	-0.95	20250421	530	116.79	20250203	2195	-47.65	20240726	530	116.79	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
51	20250422	150806	57	100.00	KONEX			N	N	N	N		N	1158	0	3	0.00	0	0	0.00	0	0	0	1331	985	1158	0.00	0.00	0	0	1160	1158	1158	1156	1156	1159	1157	37	173	500	690	1	1	7439986	86	9.19	0.42	12	0.00	126.00	2732.00	2195	20240726	-47.24	530	20250203	118.49	1160	-0.17	20250421	530	118.49	20250203	2195	-47.24	20240726	530	118.49	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
52	20250422	140805	57	100.00	KONEX			N	N	N	N		N	1158	0	3	0.00	0	0	0.00	0	0	0	1331	985	1158	0.00	0.00	0	0	1160	1158	1158	1156	1156	1159	1157	37	173	500	690	1	1	7439986	86	9.19	0.42	12	0.00	126.00	2732.00	2195	20240726	-47.24	530	20250203	118.49	1160	-0.17	20250421	530	118.49	20250203	2195	-47.24	20240726	530	118.49	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
53	20250422	130803	57	100.00	KONEX			N	N	N	N		N	1158	0	3	0.00	0	0	0.00	0	0	0	1331	985	1158	0.00	0.00	0	0	1160	1158	1158	1156	1156	1159	1157	37	173	500	690	1	1	7439986	86	9.19	0.42	12	0.00	126.00	2732.00	2195	20240726	-47.24	530	20250203	118.49	1160	-0.17	20250421	530	118.49	20250203	2195	-47.24	20240726	530	118.49	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
54	20250422	120805	57	100.00	KONEX			N	N	N	N		N	1158	0	3	0.00	0	0	0.00	0	0	0	1331	985	1158	0.00	0.00	0	0	1160	1158	1158	1156	1156	1159	1157	37	173	500	690	1	1	7439986	86	9.19	0.42	12	0.00	126.00	2732.00	2195	20240726	-47.24	530	20250203	118.49	1160	-0.17	20250421	530	118.49	20250203	2195	-47.24	20240726	530	118.49	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
55	20250422	110804	57	100.00	KONEX			N	N	N	N		N	1158	0	3	0.00	0	0	0.00	0	0	0	1331	985	1158	0.00	0.00	0	0	1160	1158	1158	1156	1156	1159	1157	37	173	500	690	1	1	7439986	86	9.19	0.42	12	0.00	126.00	2732.00	2195	20240726	-47.24	530	20250203	118.49	1160	-0.17	20250421	530	118.49	20250203	2195	-47.24	20240726	530	118.49	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
56	20250422	100804	57	100.00	KONEX			N	N	N	N		N	1158	0	3	0.00	0	0	0.00	0	0	0	1331	985	1158	0.00	0.00	0	0	1160	1158	1158	1156	1156	1159	1157	37	173	500	690	1	1	7439986	86	9.19	0.42	12	0.00	126.00	2732.00	2195	20240726	-47.24	530	20250203	118.49	1160	-0.17	20250421	530	118.49	20250203	2195	-47.24	20240726	530	118.49	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
57	20250422	090806	57	100.00	KONEX			N	N	N	N		N	1158	0	3	0.00	0	0	0.00	0	0	0	1331	985	1158	0.00	0.00	0	0	1160	1158	1158	1156	1156	1159	1157	37	173	500	690	1	1	7439986	86	9.19	0.42	12	0.00	126.00	2732.00	2195	20240726	-47.24	530	20250203	118.49	1160	-0.17	20250421	530	118.49	20250203	2195	-47.24	20240726	530	118.49	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
58	20250421	160748	57	100.00	KONEX			N	N	N	N		N	1158	69	2	6.34	35901	31	1033.33	1160	1160	1158	1252	926	1089	1158.10	0.00	0	0	1089	1089	1089	1089	1089	1089	1089	37	163	500	650	1	1	7439986	86	9.19	0.42	12	0.00	126.00	2732.00	2195	20240726	-47.24	530	20250203	118.49	1160	-0.17	20250421	530	118.49	20250203	2195	-47.24	20240726	530	118.49	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
59	20250421	150802	57	100.00	KONEX			N	N	N	N		N	1159	70	2	6.43	2319	2	66.67	1160	1160	1159	1252	926	1089	1159.50	0.00	0	0	1089	1089	1089	1089	1089	1089	1089	37	163	500	650	1	1	7439986	86	9.20	0.42	12	0.00	126.00	2732.00	2195	20240726	-47.20	530	20250203	118.68	1160	-0.09	20250421	530	118.68	20250203	2195	-47.20	20240726	530	118.68	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
60	20250421	140802	57	100.00	KONEX			N	N	N	N		N	1160	71	2	6.52	1160	1	33.33	1160	1160	1160	1252	926	1089	1160.00	0.00	0	0	1089	1089	1089	1089	1089	1089	1089	37	163	500	650	1	1	7439986	86	9.21	0.42	12	0.00	126.00	2732.00	2195	20240726	-47.15	530	20250203	118.87	1160	0.00	20250421	530	118.87	20250203	2195	-47.15	20240726	530	118.87	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
61	20250421	130801	57	100.00	KONEX			N	N	N	N		N	1160	71	2	6.52	1160	1	33.33	1160	1160	1160	1252	926	1089	1160.00	0.00	0	0	1089	1089	1089	1089	1089	1089	1089	37	163	500	650	1	1	7439986	86	9.21	0.42	12	0.00	126.00	2732.00	2195	20240726	-47.15	530	20250203	118.87	1160	0.00	20250421	530	118.87	20250203	2195	-47.15	20240726	530	118.87	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
62	20250421	120801	57	100.00	KONEX			N	N	N	N		N	1160	71	2	6.52	1160	1	33.33	1160	1160	1160	1252	926	1089	1160.00	0.00	0	0	1089	1089	1089	1089	1089	1089	1089	37	163	500	650	1	1	7439986	86	9.21	0.42	12	0.00	126.00	2732.00	2195	20240726	-47.15	530	20250203	118.87	1160	0.00	20250421	530	118.87	20250203	2195	-47.15	20240726	530	118.87	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
63	20250421	110801	57	100.00	KONEX			N	N	N	N		N	1160	71	2	6.52	1160	1	33.33	1160	1160	1160	1252	926	1089	1160.00	0.00	0	0	1089	1089	1089	1089	1089	1089	1089	37	163	500	650	1	1	7439986	86	9.21	0.42	12	0.00	126.00	2732.00	2195	20240726	-47.15	530	20250203	118.87	1160	0.00	20250421	530	118.87	20250203	2195	-47.15	20240726	530	118.87	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
64	20250421	100756	57	100.00	KONEX			N	N	N	N		N	1089	0	3	0.00	0	0	0.00	0	0	0	1252	926	1089	0.00	0.00	0	0	1089	1089	1089	1089	1089	1089	1089	37	163	500	650	1	1	7439986	81	8.64	0.40	12	0.00	126.00	2732.00	2195	20240726	-50.39	530	20250203	105.47	1100	-1.00	20250416	530	105.47	20250203	2195	-50.39	20240726	530	105.47	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
65	20250421	090821	57	100.00	KONEX			N	N	N	N		N	1089	0	3	0.00	0	0	0.00	0	0	0	1252	926	1089	0.00	0.00	0	0	1089	1089	1089	1089	1089	1089	1089	37	163	500	650	1	1	7439986	81	8.64	0.40	12	0.00	126.00	2732.00	2195	20240726	-50.39	530	20250203	105.47	1100	-1.00	20250416	530	105.47	20250203	2195	-50.39	20240726	530	105.47	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
66	20250418	160748	57	100.00	KONEX			N	N	N	N		N	1089	0	3	0.00	3267	3	1.19	1089	1089	1089	1252	926	1089	1089.00	0.00	0	0	1191	1140	1038	987	885	1165	1012	37	163	500	650	1	1	7439986	81	8.64	0.40	12	0.00	126.00	2732.00	2195	20240726	-50.39	530	20250203	105.47	1100	-1.00	20250416	530	105.47	20250203	2195	-50.39	20240726	530	105.47	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
67	20250418	150757	57	100.00	KONEX			N	N	N	N		N	1089	0	3	0.00	3267	3	1.19	1089	1089	1089	1252	926	1089	1089.00	0.00	0	0	1191	1140	1038	987	885	1165	1012	37	163	500	650	1	1	7439986	81	8.64	0.40	12	0.00	126.00	2732.00	2195	20240726	-50.39	530	20250203	105.47	1100	-1.00	20250416	530	105.47	20250203	2195	-50.39	20240726	530	105.47	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
68	20250418	140801	57	100.00	KONEX			N	N	N	N		N	1089	0	3	0.00	3267	3	1.19	1089	1089	1089	1252	926	1089	1089.00	0.00	0	0	1191	1140	1038	987	885	1165	1012	37	163	500	650	1	1	7439986	81	8.64	0.40	12	0.00	126.00	2732.00	2195	20240726	-50.39	530	20250203	105.47	1100	-1.00	20250416	530	105.47	20250203	2195	-50.39	20240726	530	105.47	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
69	20250418	130759	57	100.00	KONEX			N	N	N	N		N	1089	0	3	0.00	0	0	0.00	0	0	0	1252	926	1089	0.00	0.00	0	0	1191	1140	1038	987	885	1165	1012	37	163	500	650	1	1	7439986	81	8.64	0.40	12	0.00	126.00	2732.00	2195	20240726	-50.39	530	20250203	105.47	1100	-1.00	20250416	530	105.47	20250203	2195	-50.39	20240726	530	105.47	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
70	20250418	120756	57	100.00	KONEX			N	N	N	N		N	1089	0	3	0.00	0	0	0.00	0	0	0	1252	926	1089	0.00	0.00	0	0	1191	1140	1038	987	885	1165	1012	37	163	500	650	1	1	7439986	81	8.64	0.40	12	0.00	126.00	2732.00	2195	20240726	-50.39	530	20250203	105.47	1100	-1.00	20250416	530	105.47	20250203	2195	-50.39	20240726	530	105.47	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
71	20250418	110801	57	100.00	KONEX			N	N	N	N		N	1089	0	3	0.00	0	0	0.00	0	0	0	1252	926	1089	0.00	0.00	0	0	1191	1140	1038	987	885	1165	1012	37	163	500	650	1	1	7439986	81	8.64	0.40	12	0.00	126.00	2732.00	2195	20240726	-50.39	530	20250203	105.47	1100	-1.00	20250416	530	105.47	20250203	2195	-50.39	20240726	530	105.47	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
72	20250418	100800	57	100.00	KONEX			N	N	N	N		N	1089	0	3	0.00	0	0	0.00	0	0	0	1252	926	1089	0.00	0.00	0	0	1191	1140	1038	987	885	1165	1012	37	163	500	650	1	1	7439986	81	8.64	0.40	12	0.00	126.00	2732.00	2195	20240726	-50.39	530	20250203	105.47	1100	-1.00	20250416	530	105.47	20250203	2195	-50.39	20240726	530	105.47	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
73	20250418	090804	57	100.00	KONEX			N	N	N	N		N	1089	0	3	0.00	0	0	0.00	0	0	0	1252	926	1089	0.00	0.00	0	0	1191	1140	1038	987	885	1165	1012	37	163	500	650	1	1	7439986	81	8.64	0.40	12	0.00	126.00	2732.00	2195	20240726	-50.39	530	20250203	105.47	1100	-1.00	20250416	530	105.47	20250203	2195	-50.39	20240726	530	105.47	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
74	20250417	160753	57	100.00	KONEX			N	N	N	N		N	1089	-10	5	-0.91	267900	253	617.07	937	1089	936	1263	935	1099	1058.89	0.00	0	0	1100	1099	1099	1098	1098	1099	1098	37	164	500	650	1	1	7439986	81	8.64	0.40	12	0.00	126.00	2732.00	2195	20240726	-50.39	530	20250203	105.47	1100	-1.00	20250416	530	105.47	20250203	2195	-50.39	20240726	530	105.47	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
75	20250417	150800	57	100.00	KONEX			N	N	N	N		N	1089	-10	5	-0.91	47922	51	124.39	937	1089	936	1263	935	1099	939.65	0.00	0	0	1100	1099	1099	1098	1098	1099	1098	37	164	500	650	1	1	7439986	81	8.64	0.40	12	0.00	126.00	2732.00	2195	20240726	-50.39	530	20250203	105.47	1100	-1.00	20250416	530	105.47	20250203	2195	-50.39	20240726	530	105.47	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
76	20250417	140803	57	100.00	KONEX			N	N	N	N		N	1089	-10	5	-0.91	47922	51	124.39	937	1089	936	1263	935	1099	939.65	0.00	0	0	1100	1099	1099	1098	1098	1099	1098	37	164	500	650	1	1	7439986	81	8.64	0.40	12	0.00	126.00	2732.00	2195	20240726	-50.39	530	20250203	105.47	1100	-1.00	20250416	530	105.47	20250203	2195	-50.39	20240726	530	105.47	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
77	20250417	130801	57	100.00	KONEX			N	N	N	N		N	936	-163	5	-14.83	46833	50	121.95	937	937	936	1263	935	1099	936.66	0.00	0	0	1100	1099	1099	1098	1098	1099	1098	37	164	500	650	1	1	7439986	70	7.43	0.34	12	0.00	126.00	2732.00	2195	20240726	-57.36	530	20250203	76.60	1100	-14.91	20250416	530	76.60	20250203	2195	-57.36	20240726	530	76.60	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
78	20250417	120800	57	100.00	KONEX			N	N	N	N		N	936	-163	5	-14.83	46833	50	121.95	937	937	936	1263	935	1099	936.66	0.00	0	0	1100	1099	1099	1098	1098	1099	1098	37	164	500	650	1	1	7439986	70	7.43	0.34	12	0.00	126.00	2732.00	2195	20240726	-57.36	530	20250203	76.60	1100	-14.91	20250416	530	76.60	20250203	2195	-57.36	20240726	530	76.60	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
79	20250417	110759	57	100.00	KONEX			N	N	N	N		N	936	-163	5	-14.83	46833	50	121.95	937	937	936	1263	935	1099	936.66	0.00	0	0	1100	1099	1099	1098	1098	1099	1098	37	164	500	650	1	1	7439986	70	7.43	0.34	12	0.00	126.00	2732.00	2195	20240726	-57.36	530	20250203	76.60	1100	-14.91	20250416	530	76.60	20250203	2195	-57.36	20240726	530	76.60	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
80	20250417	100759	57	100.00	KONEX			N	N	N	N		N	936	-163	5	-14.83	46833	50	121.95	937	937	936	1263	935	1099	936.66	0.00	0	0	1100	1099	1099	1098	1098	1099	1098	37	164	500	650	1	1	7439986	70	7.43	0.34	12	0.00	126.00	2732.00	2195	20240726	-57.36	530	20250203	76.60	1100	-14.91	20250416	530	76.60	20250203	2195	-57.36	20240726	530	76.60	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
81	20250417	090803	57	100.00	KONEX			N	N	N	N		N	1099	0	3	0.00	0	0	0.00	0	0	0	1263	935	1099	0.00	0.00	0	0	1100	1099	1099	1098	1098	1099	1098	37	164	500	650	1	1	7439986	82	8.72	0.40	12	0.00	126.00	2732.00	2195	20240726	-49.93	530	20250203	107.36	1100	-0.09	20250416	530	107.36	20250203	2195	-49.93	20240726	530	107.36	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
82	20250416	160751	57	100.00	KONEX			N	N	N	N		N	1099	80	2	7.85	45070	41	136.67	1100	1100	1099	1171	867	1019	1099.27	0.00	0	0	1019	1019	1019	1019	1019	1019	1019	37	152	500	610	1	1	7439986	82	8.72	0.40	12	0.00	126.00	2732.00	2195	20240726	-49.93	530	20250203	107.36	1100	-0.09	20250416	530	107.36	20250203	2195	-49.93	20240726	530	107.36	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
83	20250416	150800	57	100.00	KONEX			N	N	N	N		N	1100	81	2	7.95	12100	11	36.67	1100	1100	1100	1171	867	1019	1100.00	0.00	0	0	1019	1019	1019	1019	1019	1019	1019	37	152	500	610	1	1	7439986	82	8.73	0.40	12	0.00	126.00	2732.00	2195	20240726	-49.89	530	20250203	107.55	1100	0.00	20250416	530	107.55	20250203	2195	-49.89	20240726	530	107.55	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
84	20250416	140759	57	100.00	KONEX			N	N	N	N		N	1100	81	2	7.95	12100	11	36.67	1100	1100	1100	1171	867	1019	1100.00	0.00	0	0	1019	1019	1019	1019	1019	1019	1019	37	152	500	610	1	1	7439986	82	8.73	0.40	12	0.00	126.00	2732.00	2195	20240726	-49.89	530	20250203	107.55	1100	0.00	20250416	530	107.55	20250203	2195	-49.89	20240726	530	107.55	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
85	20250416	130757	57	100.00	KONEX			N	N	N	N		N	1100	81	2	7.95	12100	11	36.67	1100	1100	1100	1171	867	1019	1100.00	0.00	0	0	1019	1019	1019	1019	1019	1019	1019	37	152	500	610	1	1	7439986	82	8.73	0.40	12	0.00	126.00	2732.00	2195	20240726	-49.89	530	20250203	107.55	1100	0.00	20250416	530	107.55	20250203	2195	-49.89	20240726	530	107.55	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
86	20250416	120800	57	100.00	KONEX			N	N	N	N		N	1100	81	2	7.95	12100	11	36.67	1100	1100	1100	1171	867	1019	1100.00	0.00	0	0	1019	1019	1019	1019	1019	1019	1019	37	152	500	610	1	1	7439986	82	8.73	0.40	12	0.00	126.00	2732.00	2195	20240726	-49.89	530	20250203	107.55	1100	0.00	20250416	530	107.55	20250203	2195	-49.89	20240726	530	107.55	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
87	20250416	110758	57	100.00	KONEX			N	N	N	N		N	1100	81	2	7.95	12100	11	36.67	1100	1100	1100	1171	867	1019	1100.00	0.00	0	0	1019	1019	1019	1019	1019	1019	1019	37	152	500	610	1	1	7439986	82	8.73	0.40	12	0.00	126.00	2732.00	2195	20240726	-49.89	530	20250203	107.55	1100	0.00	20250416	530	107.55	20250203	2195	-49.89	20240726	530	107.55	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
88	20250416	100757	57	100.00	KONEX			N	N	N	N		N	1100	81	2	7.95	1100	1	3.33	1100	1100	1100	1171	867	1019	1100.00	0.00	0	0	1019	1019	1019	1019	1019	1019	1019	37	152	500	610	1	1	7439986	82	8.73	0.40	12	0.00	126.00	2732.00	2195	20240726	-49.89	530	20250203	107.55	1100	0.00	20250416	530	107.55	20250203	2195	-49.89	20240726	530	107.55	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
89	20250416	090804	57	100.00	KONEX			N	N	N	N		N	1019	0	3	0.00	0	0	0.00	0	0	0	1171	867	1019	0.00	0.00	0	0	1019	1019	1019	1019	1019	1019	1019	37	152	500	610	1	1	7439986	76	8.09	0.37	12	0.00	126.00	2732.00	2195	20240726	-53.58	530	20250203	92.26	1095	-6.94	20250116	530	92.26	20250203	2195	-53.58	20240726	530	92.26	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
90	20250415	160749	57	100.00	KONEX			N	N	N	N		N	1019	0	3	0.00	30570	30	49.18	1019	1019	1019	1171	867	1019	1019.00	0.00	0	0	1020	1019	1019	1018	1018	1019	1018	37	152	500	610	1	1	7439986	76	8.09	0.37	12	0.00	126.00	2732.00	2195	20240726	-53.58	530	20250203	92.26	1095	-6.94	20250116	530	92.26	20250203	2195	-53.58	20240726	530	92.26	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
91	20250415	150757	57	100.00	KONEX			N	N	N	N		N	1019	0	3	0.00	0	0	0.00	0	0	0	1171	867	1019	0.00	0.00	0	0	1020	1019	1019	1018	1018	1019	1018	37	152	500	610	1	1	7439986	76	8.09	0.37	12	0.00	126.00	2732.00	2195	20240726	-53.58	530	20250203	92.26	1095	-6.94	20250116	530	92.26	20250203	2195	-53.58	20240726	530	92.26	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
92	20250415	140756	57	100.00	KONEX			N	N	N	N		N	1019	0	3	0.00	0	0	0.00	0	0	0	1171	867	1019	0.00	0.00	0	0	1020	1019	1019	1018	1018	1019	1018	37	152	500	610	1	1	7439986	76	8.09	0.37	12	0.00	126.00	2732.00	2195	20240726	-53.58	530	20250203	92.26	1095	-6.94	20250116	530	92.26	20250203	2195	-53.58	20240726	530	92.26	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
93	20250415	130757	57	100.00	KONEX			N	N	N	N		N	1019	0	3	0.00	0	0	0.00	0	0	0	1171	867	1019	0.00	0.00	0	0	1020	1019	1019	1018	1018	1019	1018	37	152	500	610	1	1	7439986	76	8.09	0.37	12	0.00	126.00	2732.00	2195	20240726	-53.58	530	20250203	92.26	1095	-6.94	20250116	530	92.26	20250203	2195	-53.58	20240726	530	92.26	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
94	20250415	120755	57	100.00	KONEX			N	N	N	N		N	1019	0	3	0.00	0	0	0.00	0	0	0	1171	867	1019	0.00	0.00	0	0	1020	1019	1019	1018	1018	1019	1018	37	152	500	610	1	1	7439986	76	8.09	0.37	12	0.00	126.00	2732.00	2195	20240726	-53.58	530	20250203	92.26	1095	-6.94	20250116	530	92.26	20250203	2195	-53.58	20240726	530	92.26	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
95	20250415	110757	57	100.00	KONEX			N	N	N	N		N	1019	0	3	0.00	0	0	0.00	0	0	0	1171	867	1019	0.00	0.00	0	0	1020	1019	1019	1018	1018	1019	1018	37	152	500	610	1	1	7439986	76	8.09	0.37	12	0.00	126.00	2732.00	2195	20240726	-53.58	530	20250203	92.26	1095	-6.94	20250116	530	92.26	20250203	2195	-53.58	20240726	530	92.26	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
96	20250415	100756	57	100.00	KONEX			N	N	N	N		N	1019	0	3	0.00	0	0	0.00	0	0	0	1171	867	1019	0.00	0.00	0	0	1020	1019	1019	1018	1018	1019	1018	37	152	500	610	1	1	7439986	76	8.09	0.37	12	0.00	126.00	2732.00	2195	20240726	-53.58	530	20250203	92.26	1095	-6.94	20250116	530	92.26	20250203	2195	-53.58	20240726	530	92.26	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
97	20250415	090800	57	100.00	KONEX			N	N	N	N		N	1019	0	3	0.00	0	0	0.00	0	0	0	1171	867	1019	0.00	0.00	0	0	1020	1019	1019	1018	1018	1019	1018	37	152	500	610	1	1	7439986	76	8.09	0.37	12	0.00	126.00	2732.00	2195	20240726	-53.58	530	20250203	92.26	1095	-6.94	20250116	530	92.26	20250203	2195	-53.58	20240726	530	92.26	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
98	20250414	160747	57	100.00	KONEX			N	N	N	N		N	1019	0	3	0.00	62160	61	1.75	1020	1020	1019	1171	867	1019	1019.02	0.00	0	0	1076	1047	993	964	910	1062	979	37	152	500	610	1	1	7439986	76	8.09	0.37	12	0.00	126.00	2732.00	2195	20240726	-53.58	530	20250203	92.26	1095	-6.94	20250116	530	92.26	20250203	2195	-53.58	20240726	530	92.26	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
99	20250414	150754	57	100.00	KONEX			N	N	N	N		N	1020	1	2	0.10	1020	1	0.03	1020	1020	1020	1171	867	1019	1020.00	0.00	0	0	1076	1047	993	964	910	1062	979	37	152	500	610	1	1	7439986	76	8.10	0.37	12	0.00	126.00	2732.00	2195	20240726	-53.53	530	20250203	92.45	1095	-6.85	20250116	530	92.45	20250203	2195	-53.53	20240726	530	92.45	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
100	20250414	140752	57	100.00	KONEX			N	N	N	N		N	1020	1	2	0.10	1020	1	0.03	1020	1020	1020	1171	867	1019	1020.00	0.00	0	0	1076	1047	993	964	910	1062	979	37	152	500	610	1	1	7439986	76	8.10	0.37	12	0.00	126.00	2732.00	2195	20240726	-53.53	530	20250203	92.45	1095	-6.85	20250116	530	92.45	20250203	2195	-53.53	20240726	530	92.45	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
101	20250414	130751	57	100.00	KONEX			N	N	N	N		N	1020	1	2	0.10	1020	1	0.03	1020	1020	1020	1171	867	1019	1020.00	0.00	0	0	1076	1047	993	964	910	1062	979	37	152	500	610	1	1	7439986	76	8.10	0.37	12	0.00	126.00	2732.00	2195	20240726	-53.53	530	20250203	92.45	1095	-6.85	20250116	530	92.45	20250203	2195	-53.53	20240726	530	92.45	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
102	20250414	120753	57	100.00	KONEX			N	N	N	N		N	1020	1	2	0.10	1020	1	0.03	1020	1020	1020	1171	867	1019	1020.00	0.00	0	0	1076	1047	993	964	910	1062	979	37	152	500	610	1	1	7439986	76	8.10	0.37	12	0.00	126.00	2732.00	2195	20240726	-53.53	530	20250203	92.45	1095	-6.85	20250116	530	92.45	20250203	2195	-53.53	20240726	530	92.45	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
103	20250414	110749	57	100.00	KONEX			N	N	N	N		N	1020	1	2	0.10	1020	1	0.03	1020	1020	1020	1171	867	1019	1020.00	0.00	0	0	1076	1047	993	964	910	1062	979	37	152	500	610	1	1	7439986	76	8.10	0.37	12	0.00	126.00	2732.00	2195	20240726	-53.53	530	20250203	92.45	1095	-6.85	20250116	530	92.45	20250203	2195	-53.53	20240726	530	92.45	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
104	20250414	100751	57	100.00	KONEX			N	N	N	N		N	1019	0	3	0.00	0	0	0.00	0	0	0	1171	867	1019	0.00	0.00	0	0	1076	1047	993	964	910	1062	979	37	152	500	610	1	1	7439986	76	8.09	0.37	12	0.00	126.00	2732.00	2195	20240726	-53.58	530	20250203	92.26	1095	-6.94	20250116	530	92.26	20250203	2195	-53.58	20240726	530	92.26	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
105	20250414	090752	57	100.00	KONEX			N	N	N	N		N	1019	0	3	0.00	0	0	0.00	0	0	0	1171	867	1019	0.00	0.00	0	0	1076	1047	993	964	910	1062	979	37	152	500	610	1	1	7439986	76	8.09	0.37	12	0.00	126.00	2732.00	2195	20240726	-53.58	530	20250203	92.26	1095	-6.94	20250116	530	92.26	20250203	2195	-53.58	20240726	530	92.26	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
106	20250411	160743	57	100.00	KONEX			N	N	N	N		N	1019	130	2	14.62	3448638	3493	279.44	939	1022	939	1022	756	889	987.30	0.00	0	0	975	931	864	820	753	954	843	37	133	500	530	1	1	7439986	76	8.09	0.37	12	0.05	126.00	2732.00	2195	20240726	-53.58	530	20250203	92.26	1095	-6.94	20250116	530	92.26	20250203	2195	-53.58	20240726	530	92.26	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
107	20250411	150750	57	100.00	KONEX			N	N	N	N		N	1020	131	2	14.74	3153128	3203	256.24	939	1022	939	1022	756	889	984.43	0.00	0	0	975	931	864	820	753	954	843	37	133	500	530	1	1	7439986	76	8.10	0.37	12	0.04	126.00	2732.00	2195	20240726	-53.53	530	20250203	92.45	1095	-6.85	20250116	530	92.45	20250203	2195	-53.53	20240726	530	92.45	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
108	20250411	140749	57	100.00	KONEX			N	N	N	N		N	1020	131	2	14.74	1480308	1563	125.04	939	1020	939	1022	756	889	947.09	0.00	0	0	975	931	864	820	753	954	843	37	133	500	530	1	1	7439986	76	8.10	0.37	12	0.02	126.00	2732.00	2195	20240726	-53.53	530	20250203	92.45	1095	-6.85	20250116	530	92.45	20250203	2195	-53.53	20240726	530	92.45	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
109	20250411	130751	57	100.00	KONEX			N	N	N	N		N	889	0	3	0.00	0	0	0.00	0	0	0	1022	756	889	0.00	0.00	0	0	975	931	864	820	753	954	843	37	133	500	530	1	1	7439986	66	7.06	0.33	12	0.00	126.00	2732.00	2195	20240726	-59.50	530	20250203	67.74	1095	-18.81	20250116	530	67.74	20250203	2195	-59.50	20240726	530	67.74	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
110	20250411	120751	57	100.00	KONEX			N	N	N	N		N	889	0	3	0.00	0	0	0.00	0	0	0	1022	756	889	0.00	0.00	0	0	975	931	864	820	753	954	843	37	133	500	530	1	1	7439986	66	7.06	0.33	12	0.00	126.00	2732.00	2195	20240726	-59.50	530	20250203	67.74	1095	-18.81	20250116	530	67.74	20250203	2195	-59.50	20240726	530	67.74	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
111	20250411	110751	57	100.00	KONEX			N	N	N	N		N	889	0	3	0.00	0	0	0.00	0	0	0	1022	756	889	0.00	0.00	0	0	975	931	864	820	753	954	843	37	133	500	530	1	1	7439986	66	7.06	0.33	12	0.00	126.00	2732.00	2195	20240726	-59.50	530	20250203	67.74	1095	-18.81	20250116	530	67.74	20250203	2195	-59.50	20240726	530	67.74	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
112	20250411	100752	57	100.00	KONEX			N	N	N	N		N	889	0	3	0.00	0	0	0.00	0	0	0	1022	756	889	0.00	0.00	0	0	975	931	864	820	753	954	843	37	133	500	530	1	1	7439986	66	7.06	0.33	12	0.00	126.00	2732.00	2195	20240726	-59.50	530	20250203	67.74	1095	-18.81	20250116	530	67.74	20250203	2195	-59.50	20240726	530	67.74	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
113	20250411	090755	57	100.00	KONEX			N	N	N	N		N	889	0	3	0.00	0	0	0.00	0	0	0	1022	756	889	0.00	0.00	0	0	975	931	864	820	753	954	843	37	133	500	530	1	1	7439986	66	7.06	0.33	12	0.00	126.00	2732.00	2195	20240726	-59.50	530	20250203	67.74	1095	-18.81	20250116	530	67.74	20250203	2195	-59.50	20240726	530	67.74	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
114	20250410	160746	57	100.00	KONEX			N	N	N	N		N	889	70	2	8.55	1071414	1250	24.21	799	908	797	941	697	819	857.13	0.00	0	0	1043	930	827	714	611	879	663	37	122	500	490	1	1	7439986	66	7.06	0.33	12	0.02	126.00	2732.00	2195	20240726	-59.50	530	20250203	67.74	1095	-18.81	20250116	530	67.74	20250203	2195	-59.50	20240726	530	67.74	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
115	20250410	150749	57	100.00	KONEX			N	N	N	N		N	907	88	2	10.74	1009184	1180	22.85	799	908	797	941	697	819	855.24	0.00	0	0	1043	930	827	714	611	879	663	37	122	500	490	1	1	7439986	67	7.20	0.33	12	0.02	126.00	2732.00	2195	20240726	-58.68	530	20250203	71.13	1095	-17.17	20250116	530	71.13	20250203	2195	-58.68	20240726	530	71.13	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
116	20250410	140747	57	100.00	KONEX			N	N	N	N		N	907	88	2	10.74	1009184	1180	22.85	799	908	797	941	697	819	855.24	0.00	0	0	1043	930	827	714	611	879	663	37	122	500	490	1	1	7439986	67	7.20	0.33	12	0.02	126.00	2732.00	2195	20240726	-58.68	530	20250203	71.13	1095	-17.17	20250116	530	71.13	20250203	2195	-58.68	20240726	530	71.13	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
117	20250410	130747	57	100.00	KONEX			N	N	N	N		N	907	88	2	10.74	1009184	1180	22.85	799	908	797	941	697	819	855.24	0.00	0	0	1043	930	827	714	611	879	663	37	122	500	490	1	1	7439986	67	7.20	0.33	12	0.02	126.00	2732.00	2195	20240726	-58.68	530	20250203	71.13	1095	-17.17	20250116	530	71.13	20250203	2195	-58.68	20240726	530	71.13	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
118	20250410	120747	57	100.00	KONEX			N	N	N	N		N	907	88	2	10.74	1009184	1180	22.85	799	908	797	941	697	819	855.24	0.00	0	0	1043	930	827	714	611	879	663	37	122	500	490	1	1	7439986	67	7.20	0.33	12	0.02	126.00	2732.00	2195	20240726	-58.68	530	20250203	71.13	1095	-17.17	20250116	530	71.13	20250203	2195	-58.68	20240726	530	71.13	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
119	20250410	110747	57	100.00	KONEX			N	N	N	N		N	799	-20	5	-2.44	799	1	0.02	799	799	799	941	697	819	799.00	0.00	0	0	1043	930	827	714	611	879	663	37	122	500	490	1	1	7439986	59	6.34	0.29	12	0.00	126.00	2732.00	2195	20240726	-63.60	530	20250203	50.75	1095	-27.03	20250116	530	50.75	20250203	2195	-63.60	20240726	530	50.75	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
120	20250410	100747	57	100.00	KONEX			N	N	N	N		N	819	0	3	0.00	0	0	0.00	0	0	0	941	697	819	0.00	0.00	0	0	1043	930	827	714	611	879	663	37	122	500	490	1	1	7439986	61	6.50	0.30	12	0.00	126.00	2732.00	2195	20240726	-62.69	530	20250203	54.53	1095	-25.21	20250116	530	54.53	20250203	2195	-62.69	20240726	530	54.53	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
121	20250410	090750	57	100.00	KONEX			N	N	N	N		N	819	0	3	0.00	0	0	0.00	0	0	0	941	697	819	0.00	0.00	0	0	1043	930	827	714	611	879	663	37	122	500	490	1	1	7439986	61	6.50	0.30	12	0.00	126.00	2732.00	2195	20240726	-62.69	530	20250203	54.53	1095	-25.21	20250116	530	54.53	20250203	2195	-62.69	20240726	530	54.53	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
122	20250409	160742	57	100.00	KONEX			N	N	N	N		N	819	-31	5	-3.65	4128073	5164	7484.06	940	940	724	977	723	850	799.39	0.00	0	0	916	882	866	832	816	875	825	37	127	500	510	1	1	7439986	61	6.50	0.30	12	0.07	126.00	2732.00	2195	20240726	-62.69	530	20250203	54.53	1095	-25.21	20250116	530	54.53	20250203	2195	-62.69	20240726	530	54.53	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
123	20250409	150604	57	100.00	KONEX			N	N	N	N		N	850	0	3	0.00	3992938	4999	7244.93	940	940	724	977	723	850	798.75	0.00	0	0	916	882	866	832	816	875	825	37	127	500	510	1	1	7439986	63	6.75	0.31	12	0.07	126.00	2732.00	2195	20240726	-61.28	530	20250203	60.38	1095	-22.37	20250116	530	60.38	20250203	2195	-61.28	20240726	530	60.38	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
124	20250409	140741	57	100.00	KONEX			N	N	N	N		N	798	-52	5	-6.12	3605201	4538	6576.81	940	940	724	977	723	850	794.45	0.00	0	0	916	882	866	832	816	875	825	37	127	500	510	1	1	7439986	59	6.33	0.29	12	0.06	126.00	2732.00	2195	20240726	-63.64	530	20250203	50.57	1095	-27.12	20250116	530	50.57	20250203	2195	-63.64	20240726	530	50.57	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
125	20250409	130738	57	100.00	KONEX			N	N	N	N		N	934	84	2	9.88	1476542	2034	2947.83	940	940	724	977	723	850	725.93	0.00	0	0	916	882	866	832	816	875	825	37	127	500	510	1	1	7439986	69	7.41	0.34	12	0.03	126.00	2732.00	2195	20240726	-57.45	530	20250203	76.23	1095	-14.70	20250116	530	76.23	20250203	2195	-57.45	20240726	530	76.23	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
126	20250409	120740	57	100.00	KONEX			N	N	N	N		N	940	90	2	10.59	940	1	1.45	940	940	940	977	723	850	940.00	0.00	0	0	916	882	866	832	816	875	825	37	127	500	510	1	1	7439986	70	7.46	0.34	12	0.00	126.00	2732.00	2195	20240726	-57.18	530	20250203	77.36	1095	-14.16	20250116	530	77.36	20250203	2195	-57.18	20240726	530	77.36	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
127	20250409	110737	57	100.00	KONEX			N	N	N	N		N	940	90	2	10.59	940	1	1.45	940	940	940	977	723	850	940.00	0.00	0	0	916	882	866	832	816	875	825	37	127	500	510	1	1	7439986	70	7.46	0.34	12	0.00	126.00	2732.00	2195	20240726	-57.18	530	20250203	77.36	1095	-14.16	20250116	530	77.36	20250203	2195	-57.18	20240726	530	77.36	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
128	20250409	100742	57	100.00	KONEX			N	N	N	N		N	940	90	2	10.59	940	1	1.45	940	940	940	977	723	850	940.00	0.00	0	0	916	882	866	832	816	875	825	37	127	500	510	1	1	7439986	70	7.46	0.34	12	0.00	126.00	2732.00	2195	20240726	-57.18	530	20250203	77.36	1095	-14.16	20250116	530	77.36	20250203	2195	-57.18	20240726	530	77.36	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
129	20250409	090745	57	100.00	KONEX			N	N	N	N		N	850	0	3	0.00	0	0	0.00	0	0	0	977	723	850	0.00	0.00	0	0	916	882	866	832	816	875	825	37	127	500	510	1	1	7439986	63	6.75	0.31	12	0.00	126.00	2732.00	2195	20240726	-61.28	530	20250203	60.38	1095	-22.37	20250116	530	60.38	20250203	2195	-61.28	20240726	530	60.38	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
130	20250408	160732	57	100.00	KONEX			N	N	N	N		N	850	40	2	4.94	61550	69	2.82	900	900	850	931	689	810	892.03	0.00	0	0	1150	980	895	725	640	937	682	37	121	500	480	1	1	7439986	63	6.75	0.31	12	0.00	126.00	2732.00	2195	20240726	-61.28	530	20250203	60.38	1095	-22.37	20250116	530	60.38	20250203	2195	-61.28	20240726	530	60.38	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
131	20250408	150739	57	100.00	KONEX			N	N	N	N		N	900	90	2	11.11	52200	58	2.37	900	900	900	931	689	810	900.00	0.00	0	0	1150	980	895	725	640	937	682	37	121	500	480	1	1	7439986	67	7.14	0.33	12	0.00	126.00	2732.00	2195	20240726	-59.00	530	20250203	69.81	1095	-17.81	20250116	530	69.81	20250203	2195	-59.00	20240726	530	69.81	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
132	20250408	140736	57	100.00	KONEX			N	N	N	N		N	900	90	2	11.11	52200	58	2.37	900	900	900	931	689	810	900.00	0.00	0	0	1150	980	895	725	640	937	682	37	121	500	480	1	1	7439986	67	7.14	0.33	12	0.00	126.00	2732.00	2195	20240726	-59.00	530	20250203	69.81	1095	-17.81	20250116	530	69.81	20250203	2195	-59.00	20240726	530	69.81	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
133	20250408	130734	57	100.00	KONEX			N	N	N	N		N	810	0	3	0.00	0	0	0.00	0	0	0	931	689	810	0.00	0.00	0	0	1150	980	895	725	640	937	682	37	121	500	480	1	1	7439986	60	6.43	0.30	12	0.00	126.00	2732.00	2195	20240726	-63.10	530	20250203	52.83	1095	-26.03	20250116	530	52.83	20250203	2195	-63.10	20240726	530	52.83	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
134	20250408	120737	57	100.00	KONEX			N	N	N	N		N	810	0	3	0.00	0	0	0.00	0	0	0	931	689	810	0.00	0.00	0	0	1150	980	895	725	640	937	682	37	121	500	480	1	1	7439986	60	6.43	0.30	12	0.00	126.00	2732.00	2195	20240726	-63.10	530	20250203	52.83	1095	-26.03	20250116	530	52.83	20250203	2195	-63.10	20240726	530	52.83	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
135	20250408	110735	57	100.00	KONEX			N	N	N	N		N	810	0	3	0.00	0	0	0.00	0	0	0	931	689	810	0.00	0.00	0	0	1150	980	895	725	640	937	682	37	121	500	480	1	1	7439986	60	6.43	0.30	12	0.00	126.00	2732.00	2195	20240726	-63.10	530	20250203	52.83	1095	-26.03	20250116	530	52.83	20250203	2195	-63.10	20240726	530	52.83	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
136	20250408	100736	57	100.00	KONEX			N	N	N	N		N	810	0	3	0.00	0	0	0.00	0	0	0	931	689	810	0.00	0.00	0	0	1150	980	895	725	640	937	682	37	121	500	480	1	1	7439986	60	6.43	0.30	12	0.00	126.00	2732.00	2195	20240726	-63.10	530	20250203	52.83	1095	-26.03	20250116	530	52.83	20250203	2195	-63.10	20240726	530	52.83	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
137	20250408	090738	57	100.00	KONEX			N	N	N	N		N	810	0	3	0.00	0	0	0.00	0	0	0	931	689	810	0.00	0.00	0	0	1150	980	895	725	640	937	682	37	121	500	480	1	1	7439986	60	6.43	0.30	12	0.00	126.00	2732.00	2195	20240726	-63.10	530	20250203	52.83	1095	-26.03	20250116	530	52.83	20250203	2195	-63.10	20240726	530	52.83	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
138	20250407	160728	57	100.00	KONEX			N	N	N	N		N	810	-119	5	-12.81	2470450	2450	394.52	968	1065	810	1068	790	929	1008.35	0.00	0	0	1074	1001	965	892	856	983	874	37	139	500	550	1	1	7439986	60	6.43	0.30	12	0.03	126.00	2732.00	2195	20240726	-63.10	530	20250203	52.83	1095	-26.03	20250116	530	52.83	20250203	2195	-63.10	20240726	530	52.83	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
139	20250407	150733	57	100.00	KONEX			N	N	N	N		N	1060	131	2	14.10	2389450	2350	378.42	968	1065	968	1068	790	929	1016.79	0.00	0	0	1074	1001	965	892	856	983	874	37	139	500	550	1	1	7439986	79	8.41	0.39	12	0.03	126.00	2732.00	2195	20240726	-51.71	530	20250203	100.00	1095	-3.20	20250116	530	100.00	20250203	2195	-51.71	20240726	530	100.00	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
140	20250407	140730	57	100.00	KONEX			N	N	N	N		N	929	0	3	0.00	0	0	0.00	0	0	0	1068	790	929	0.00	0.00	0	0	1074	1001	965	892	856	983	874	37	139	500	550	1	1	7439986	69	7.37	0.34	12	0.00	126.00	2732.00	2195	20240726	-57.68	530	20250203	75.28	1095	-15.16	20250116	530	75.28	20250203	2195	-57.68	20240726	530	75.28	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
141	20250407	130730	57	100.00	KONEX			N	N	N	N		N	929	0	3	0.00	0	0	0.00	0	0	0	1068	790	929	0.00	0.00	0	0	1074	1001	965	892	856	983	874	37	139	500	550	1	1	7439986	69	7.37	0.34	12	0.00	126.00	2732.00	2195	20240726	-57.68	530	20250203	75.28	1095	-15.16	20250116	530	75.28	20250203	2195	-57.68	20240726	530	75.28	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
142	20250407	120729	57	100.00	KONEX			N	N	N	N		N	929	0	3	0.00	0	0	0.00	0	0	0	1068	790	929	0.00	0.00	0	0	1074	1001	965	892	856	983	874	37	139	500	550	1	1	7439986	69	7.37	0.34	12	0.00	126.00	2732.00	2195	20240726	-57.68	530	20250203	75.28	1095	-15.16	20250116	530	75.28	20250203	2195	-57.68	20240726	530	75.28	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
143	20250407	110730	57	100.00	KONEX			N	N	N	N		N	929	0	3	0.00	0	0	0.00	0	0	0	1068	790	929	0.00	0.00	0	0	1074	1001	965	892	856	983	874	37	139	500	550	1	1	7439986	69	7.37	0.34	12	0.00	126.00	2732.00	2195	20240726	-57.68	530	20250203	75.28	1095	-15.16	20250116	530	75.28	20250203	2195	-57.68	20240726	530	75.28	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
144	20250407	100730	57	100.00	KONEX			N	N	N	N		N	929	0	3	0.00	0	0	0.00	0	0	0	1068	790	929	0.00	0.00	0	0	1074	1001	965	892	856	983	874	37	139	500	550	1	1	7439986	69	7.37	0.34	12	0.00	126.00	2732.00	2195	20240726	-57.68	530	20250203	75.28	1095	-15.16	20250116	530	75.28	20250203	2195	-57.68	20240726	530	75.28	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
145	20250407	090731	57	100.00	KONEX			N	N	N	N		N	929	0	3	0.00	0	0	0.00	0	0	0	1068	790	929	0.00	0.00	0	0	1074	1001	965	892	856	983	874	37	139	500	550	1	1	7439986	69	7.37	0.34	12	0.00	126.00	2732.00	2195	20240726	-57.68	530	20250203	75.28	1095	-15.16	20250116	530	75.28	20250203	2195	-57.68	20240726	530	75.28	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
146	20250404	160727	57	100.00	KONEX			N	N	N	N		N	929	21	2	2.31	611028	621	20.20	1038	1038	929	1044	772	908	983.94	0.00	0	0	1174	1040	910	776	646	976	712	37	136	500	540	1	1	7439986	69	7.37	0.34	12	0.01	126.00	2732.00	2195	20240726	-57.68	530	20250203	75.28	1095	-15.16	20250116	530	75.28	20250203	2195	-57.68	20240726	530	75.28	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
147	20250404	150734	57	100.00	KONEX			N	N	N	N		N	997	89	2	9.80	499538	501	16.30	1038	1038	997	1044	772	908	997.08	0.00	0	0	1174	1040	910	776	646	976	712	37	136	500	540	1	1	7439986	74	7.91	0.36	12	0.01	126.00	2732.00	2195	20240726	-54.58	530	20250203	88.11	1095	-8.95	20250116	530	88.11	20250203	2195	-54.58	20240726	530	88.11	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
148	20250404	140736	57	100.00	KONEX			N	N	N	N		N	997	89	2	9.80	499538	501	16.30	1038	1038	997	1044	772	908	997.08	0.00	0	0	1174	1040	910	776	646	976	712	37	136	500	540	1	1	7439986	74	7.91	0.36	12	0.01	126.00	2732.00	2195	20240726	-54.58	530	20250203	88.11	1095	-8.95	20250116	530	88.11	20250203	2195	-54.58	20240726	530	88.11	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
149	20250404	130735	57	100.00	KONEX			N	N	N	N		N	997	89	2	9.80	499538	501	16.30	1038	1038	997	1044	772	908	997.08	0.00	0	0	1174	1040	910	776	646	976	712	37	136	500	540	1	1	7439986	74	7.91	0.36	12	0.01	126.00	2732.00	2195	20240726	-54.58	530	20250203	88.11	1095	-8.95	20250116	530	88.11	20250203	2195	-54.58	20240726	530	88.11	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
150	20250404	120729	57	100.00	KONEX			N	N	N	N		N	997	89	2	9.80	499538	501	16.30	1038	1038	997	1044	772	908	997.08	0.00	0	0	1174	1040	910	776	646	976	712	37	136	500	540	1	1	7439986	74	7.91	0.36	12	0.01	126.00	2732.00	2195	20240726	-54.58	530	20250203	88.11	1095	-8.95	20250116	530	88.11	20250203	2195	-54.58	20240726	530	88.11	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
151	20250404	110732	57	100.00	KONEX			N	N	N	N		N	1038	130	2	14.32	1038	1	0.03	1038	1038	1038	1044	772	908	1038.00	0.00	0	0	1174	1040	910	776	646	976	712	37	136	500	540	1	1	7439986	77	8.24	0.38	12	0.00	126.00	2732.00	2195	20240726	-52.71	530	20250203	95.85	1095	-5.21	20250116	530	95.85	20250203	2195	-52.71	20240726	530	95.85	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
152	20250404	100733	57	100.00	KONEX			N	N	N	N		N	1038	130	2	14.32	1038	1	0.03	1038	1038	1038	1044	772	908	1038.00	0.00	0	0	1174	1040	910	776	646	976	712	37	136	500	540	1	1	7439986	77	8.24	0.38	12	0.00	126.00	2732.00	2195	20240726	-52.71	530	20250203	95.85	1095	-5.21	20250116	530	95.85	20250203	2195	-52.71	20240726	530	95.85	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
153	20250404	090736	57	100.00	KONEX			N	N	N	N		N	908	0	3	0.00	0	0	0.00	0	0	0	1044	772	908	0.00	0.00	0	0	1174	1040	910	776	646	976	712	37	136	500	540	1	1	7439986	68	7.21	0.33	12	0.00	126.00	2732.00	2195	20240726	-58.63	530	20250203	71.32	1095	-17.08	20250116	530	71.32	20250203	2195	-58.63	20240726	530	71.32	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
154	20250403	160721	57	100.00	KONEX			N	N	N	N		N	908	-9	5	-0.98	2659398	3074	284.37	1044	1044	780	1054	780	917	865.13	0.00	0	0	1119	1018	889	788	659	1068	838	37	137	500	550	1	1	7439986	68	7.21	0.33	12	0.04	126.00	2732.00	2195	20240726	-58.63	530	20250203	71.32	1095	-17.08	20250116	530	71.32	20250203	2195	-58.63	20240726	530	71.32	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
155	20250403	150727	57	100.00	KONEX			N	N	N	N		N	780	-137	4	-14.94	834318	1064	98.43	1044	1044	780	1054	780	917	784.13	0.00	0	0	1119	1018	889	788	659	1068	838	37	137	500	550	1	1	7439986	58	6.19	0.29	12	0.01	126.00	2732.00	2195	20240726	-64.46	530	20250203	47.17	1095	-28.77	20250116	530	47.17	20250203	2195	-64.46	20240726	530	47.17	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
156	20250403	140726	57	100.00	KONEX			N	N	N	N		N	780	-137	4	-14.94	834318	1064	98.43	1044	1044	780	1054	780	917	784.13	0.00	0	0	1119	1018	889	788	659	1068	838	37	137	500	550	1	1	7439986	58	6.19	0.29	12	0.01	126.00	2732.00	2195	20240726	-64.46	530	20250203	47.17	1095	-28.77	20250116	530	47.17	20250203	2195	-64.46	20240726	530	47.17	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
157	20250403	130726	57	100.00	KONEX			N	N	N	N		N	780	-137	4	-14.94	834318	1064	98.43	1044	1044	780	1054	780	917	784.13	0.00	0	0	1119	1018	889	788	659	1068	838	37	137	500	550	1	1	7439986	58	6.19	0.29	12	0.01	126.00	2732.00	2195	20240726	-64.46	530	20250203	47.17	1095	-28.77	20250116	530	47.17	20250203	2195	-64.46	20240726	530	47.17	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
158	20250403	120724	57	100.00	KONEX			N	N	N	N		N	780	-137	4	-14.94	833538	1063	98.33	1044	1044	780	1054	780	917	784.14	0.00	0	0	1119	1018	889	788	659	1068	838	37	137	500	550	1	1	7439986	58	6.19	0.29	12	0.01	126.00	2732.00	2195	20240726	-64.46	530	20250203	47.17	1095	-28.77	20250116	530	47.17	20250203	2195	-64.46	20240726	530	47.17	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
159	20250403	110727	57	100.00	KONEX			N	N	N	N		N	780	-137	4	-14.94	833538	1063	98.33	1044	1044	780	1054	780	917	784.14	0.00	0	0	1119	1018	889	788	659	1068	838	37	137	500	550	1	1	7439986	58	6.19	0.29	12	0.01	126.00	2732.00	2195	20240726	-64.46	530	20250203	47.17	1095	-28.77	20250116	530	47.17	20250203	2195	-64.46	20240726	530	47.17	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
160	20250403	100727	57	100.00	KONEX			N	N	N	N		N	999	82	2	8.94	41143	52	4.81	1044	1044	782	1054	780	917	791.21	0.00	0	0	1119	1018	889	788	659	1068	838	37	137	500	550	1	1	7439986	74	7.93	0.37	12	0.00	126.00	2732.00	2195	20240726	-54.49	530	20250203	88.49	1095	-8.77	20250116	530	88.49	20250203	2195	-54.49	20240726	530	88.49	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
161	20250403	090729	57	100.00	KONEX			N	N	N	N		N	917	0	3	0.00	0	0	0.00	0	0	0	1054	780	917	0.00	0.00	0	0	1119	1018	889	788	659	1068	838	37	137	500	550	1	1	7439986	68	7.28	0.34	12	0.00	126.00	2732.00	2195	20240726	-58.22	530	20250203	73.02	1095	-16.26	20250116	530	73.02	20250203	2195	-58.22	20240726	530	73.02	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
162	20250402	160710	57	100.00	KONEX			N	N	N	N		N	917	24	2	2.69	835250	1081	2636.59	761	990	760	1026	760	893	772.66	0.00	0	0	895	894	893	892	891	893	891	37	133	500	530	1	1	7439986	68	7.28	0.34	12	0.01	126.00	2732.00	2195	20240726	-58.22	530	20250203	73.02	1095	-16.26	20250116	530	73.02	20250203	2195	-58.22	20240726	530	73.02	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
163	20250402	150711	57	100.00	KONEX			N	N	N	N		N	990	97	2	10.86	761890	1001	2441.46	761	990	760	1026	760	893	761.13	0.00	0	0	895	894	893	892	891	893	891	37	133	500	530	1	1	7439986	74	7.86	0.36	12	0.01	126.00	2732.00	2195	20240726	-54.90	530	20250203	86.79	1095	-9.59	20250116	530	86.79	20250203	2195	-54.90	20240726	530	86.79	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
164	20250402	140712	57	100.00	KONEX			N	N	N	N		N	990	97	2	10.86	761890	1001	2441.46	761	990	760	1026	760	893	761.13	0.00	0	0	895	894	893	892	891	893	891	37	133	500	530	1	1	7439986	74	7.86	0.36	12	0.01	126.00	2732.00	2195	20240726	-54.90	530	20250203	86.79	1095	-9.59	20250116	530	86.79	20250203	2195	-54.90	20240726	530	86.79	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
165	20250402	130715	57	100.00	KONEX			N	N	N	N		N	990	97	2	10.86	761890	1001	2441.46	761	990	760	1026	760	893	761.13	0.00	0	0	895	894	893	892	891	893	891	37	133	500	530	1	1	7439986	74	7.86	0.36	12	0.01	126.00	2732.00	2195	20240726	-54.90	530	20250203	86.79	1095	-9.59	20250116	530	86.79	20250203	2195	-54.90	20240726	530	86.79	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
166	20250402	120713	57	100.00	KONEX			N	N	N	N		N	990	97	2	10.86	761890	1001	2441.46	761	990	760	1026	760	893	761.13	0.00	0	0	895	894	893	892	891	893	891	37	133	500	530	1	1	7439986	74	7.86	0.36	12	0.01	126.00	2732.00	2195	20240726	-54.90	530	20250203	86.79	1095	-9.59	20250116	530	86.79	20250203	2195	-54.90	20240726	530	86.79	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
167	20250402	110713	57	100.00	KONEX			N	N	N	N		N	990	97	2	10.86	761890	1001	2441.46	761	990	760	1026	760	893	761.13	0.00	0	0	895	894	893	892	891	893	891	37	133	500	530	1	1	7439986	74	7.86	0.36	12	0.01	126.00	2732.00	2195	20240726	-54.90	530	20250203	86.79	1095	-9.59	20250116	530	86.79	20250203	2195	-54.90	20240726	530	86.79	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
168	20250402	100711	57	100.00	KONEX			N	N	N	N		N	990	97	2	10.86	761890	1001	2441.46	761	990	760	1026	760	893	761.13	0.00	0	0	895	894	893	892	891	893	891	37	133	500	530	1	1	7439986	74	7.86	0.36	12	0.01	126.00	2732.00	2195	20240726	-54.90	530	20250203	86.79	1095	-9.59	20250116	530	86.79	20250203	2195	-54.90	20240726	530	86.79	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
169	20250402	090718	57	100.00	KONEX			N	N	N	N		N	893	0	3	0.00	0	0	0.00	0	0	0	1026	760	893	0.00	0.00	0	0	895	894	893	892	891	893	891	37	133	500	530	1	1	7439986	66	7.09	0.33	12	0.00	126.00	2732.00	2195	20240726	-59.32	530	20250203	68.49	1095	-18.45	20250116	530	68.49	20250203	2195	-59.32	20240726	530	68.49	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
170	20250401	160718	57	100.00	KONEX			N	N	N	N		N	893	98	2	12.33	36605	41	36.61	894	894	892	914	676	795	892.80	0.00	0	0	862	828	764	730	666	845	747	37	119	500	470	1	1	7439986	66	7.09	0.33	12	0.00	126.00	2732.00	2195	20240726	-59.32	530	20250203	68.49	1095	-18.45	20250116	530	68.49	20250203	2195	-59.32	20240726	530	68.49	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
171	20250401	150716	57	100.00	KONEX			N	N	N	N		N	894	99	2	12.45	1788	2	1.79	894	894	894	914	676	795	894.00	0.00	0	0	862	828	764	730	666	845	747	37	119	500	470	1	1	7439986	67	7.10	0.33	12	0.00	126.00	2732.00	2195	20240726	-59.27	530	20250203	68.68	1095	-18.36	20250116	530	68.68	20250203	2195	-59.27	20240726	530	68.68	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
172	20250401	140716	57	100.00	KONEX			N	N	N	N		N	894	99	2	12.45	1788	2	1.79	894	894	894	914	676	795	894.00	0.00	0	0	862	828	764	730	666	845	747	37	119	500	470	1	1	7439986	67	7.10	0.33	12	0.00	126.00	2732.00	2195	20240726	-59.27	530	20250203	68.68	1095	-18.36	20250116	530	68.68	20250203	2195	-59.27	20240726	530	68.68	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
173	20250401	130717	57	100.00	KONEX			N	N	N	N		N	894	99	2	12.45	1788	2	1.79	894	894	894	914	676	795	894.00	0.00	0	0	862	828	764	730	666	845	747	37	119	500	470	1	1	7439986	67	7.10	0.33	12	0.00	126.00	2732.00	2195	20240726	-59.27	530	20250203	68.68	1095	-18.36	20250116	530	68.68	20250203	2195	-59.27	20240726	530	68.68	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
174	20250401	120717	57	100.00	KONEX			N	N	N	N		N	894	99	2	12.45	1788	2	1.79	894	894	894	914	676	795	894.00	0.00	0	0	862	828	764	730	666	845	747	37	119	500	470	1	1	7439986	67	7.10	0.33	12	0.00	126.00	2732.00	2195	20240726	-59.27	530	20250203	68.68	1095	-18.36	20250116	530	68.68	20250203	2195	-59.27	20240726	530	68.68	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
175	20250401	110704	57	100.00	KONEX			N	N	N	N		N	894	99	2	12.45	894	1	0.89	894	894	894	914	676	795	894.00	0.00	0	0	862	828	764	730	666	845	747	37	119	500	470	1	1	7439986	67	7.10	0.33	12	0.00	126.00	2732.00	2195	20240726	-59.27	530	20250203	68.68	1095	-18.36	20250116	530	68.68	20250203	2195	-59.27	20240726	530	68.68	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
176	20250401	100706	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	862	828	764	730	666	845	747	37	119	500	470	1	1	7439986	59	6.31	0.29	12	0.00	126.00	2732.00	2195	20240726	-63.78	530	20250203	50.00	1095	-27.40	20250116	530	50.00	20250203	2195	-63.78	20240726	530	50.00	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N
177	20250401	090708	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	862	828	764	730	666	845	747	37	119	500	470	1	1	7439986	59	6.31	0.29	12	0.00	126.00	2732.00	2195	20240726	-63.78	530	20250203	50.00	1095	-27.40	20250116	530	50.00	20250203	2195	-63.78	20240726	530	50.00	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	00	N